5036東証S貸借
業種 情報・通信業
日本ビジネスシステムズ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,646 (24/01/30) | 776 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,675 (24/01/04) | 776 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 893 | 916 | 893 | 916 | +17 | +1.9 | 11,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,528 | 1,528 | 1,474 | 1,476 | -44 | -2.9 | 38,100 |
| 1/16 | 1,557 | 1,557 | 1,520 | 1,520 | -25 | -1.6 | 17,100 |
| 1/15 | 1,530 | 1,545 | 1,505 | 1,545 | +7 | +0.5 | 18,500 |
| 1/12 | 1,567 | 1,594 | 1,520 | 1,538 | -31 | -2.0 | 29,600 |
| 1/11 | 1,606 | 1,606 | 1,560 | 1,569 | -37 | -2.3 | 18,700 |
| 1/10 | 1,581 | 1,622 | 1,580 | 1,606 | +39 | +2.5 | 29,700 |
| 1/9 | 1,600 | 1,624 | 1,507 | 1,567 | -34 | -2.1 | 48,700 |
| 1/5 | 1,664 | 1,664 | 1,601 | 1,601 | -73 | -4.4 | 24,000 |
| 1/4 | 1,590 | 1,675 | 1,580 | 1,674 | +69 | +4.3 | 38,300 |
| 12/29 | 1,583 | 1,629 | 1,577 | 1,605 | +22 | +1.4 | 18,300 |
| 12/28 | 1,578 | 1,607 | 1,570 | 1,583 | +5 | +0.3 | 15,400 |
| 12/27 | 1,562 | 1,599 | 1,562 | 1,578 | +17 | +1.1 | 20,200 |
| 12/26 | 1,595 | 1,617 | 1,561 | 1,561 | -20 | -1.3 | 32,600 |
| 12/25 | 1,628 | 1,650 | 1,577 | 1,581 | -9 | -0.6 | 55,100 |
| 12/22 | 1,579 | 1,610 | 1,571 | 1,590 | +31 | +2.0 | 43,600 |
| 12/21 | 1,515 | 1,581 | 1,513 | 1,559 | +4 | +0.3 | 22,800 |
| 12/20 | 1,631 | 1,631 | 1,555 | 1,555 | -78 | -4.8 | 36,000 |
| 12/19 | 1,586 | 1,653 | 1,576 | 1,633 | +33 | +2.1 | 64,900 |
| 12/18 | 1,616 | 1,629 | 1,565 | 1,600 | +1 | +0.1 | 52,000 |
| 12/15 | 1,533 | 1,599 | 1,533 | 1,599 | +52 | +3.4 | 39,100 |
| 12/14 | 1,554 | 1,579 | 1,510 | 1,547 | +14 | +0.9 | 60,800 |
| 12/13 | 1,548 | 1,585 | 1,515 | 1,533 | -15 | -1.0 | 58,900 |
| 12/12 | 1,597 | 1,614 | 1,523 | 1,548 | -19 | -1.2 | 164,400 |
| 12/11 | 1,478 | 1,567 | 1,478 | 1,567 | +160 | +11.4 | 211,200 |
| 12/8 | 1,379 | 1,449 | 1,379 | 1,407 | +36 | +2.6 | 118,000 |
| 12/7 | 1,371 | 1,397 | 1,367 | 1,371 | -5 | -0.4 | 34,200 |
| 12/6 | 1,353 | 1,388 | 1,353 | 1,376 | +41 | +3.1 | 47,900 |
| 12/5 | 1,338 | 1,370 | 1,319 | 1,335 | -33 | -2.4 | 36,400 |
| 12/4 | 1,320 | 1,384 | 1,320 | 1,368 | +53 | +4.0 | 73,000 |
| 12/1 | 1,336 | 1,336 | 1,312 | 1,315 | -30 | -2.2 | 28,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
