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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/8 | 916 | 940 | 903 | 911 | +1 | +0.1 | 123,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 1,370 | 1,417 | 1,335 | 1,379 | +30 | +2.2 | 184,600 |
| 11/2 | 1,331 | 1,357 | 1,229 | 1,349 | +6 | +0.5 | 237,700 |
| 10/27 | 1,370 | 1,376 | 1,279 | 1,343 | -41 | -3.0 | 312,100 |
| 10/20 | 1,308 | 1,431 | 1,280 | 1,384 | +62 | +4.7 | 333,400 |
| 10/13 | 1,214 | 1,390 | 1,214 | 1,322 | +107 | +8.8 | 326,800 |
| 10/6 | 1,234 | 1,249 | 1,060 | 1,215 | +11 | +0.9 | 297,000 |
| 9/29 | 1,253 | 1,294 | 1,184 | 1,204 | -24 | -2.0 | 304,300 |
| 9/22 | 1,040 | 1,248 | 1,034 | 1,228 | +203 | +19.8 | 813,300 |
| 9/15 | 1,070 | 1,097 | 992 | 1,025 | -36 | -3.4 | 355,000 |
| 9/8 | 1,118 | 1,143 | 1,051 | 1,061 | -61 | -5.4 | 460,100 |
| 9/1 | 1,065 | 1,132 | 1,056 | 1,122 | +58 | +5.5 | 328,600 |
| 8/25 | 1,035 | 1,123 | 1,032 | 1,064 | +24 | +2.3 | 321,400 |
| 8/18 | 1,164 | 1,173 | 1,017 | 1,040 | -116 | -10.0 | 344,200 |
| 8/10 | 1,104 | 1,262 | 1,100 | 1,156 | -188 | -14.0 | 484,300 |
| 8/4 | 1,462 | 1,486 | 1,303 | 1,344 | -118 | -8.1 | 240,600 |
| 7/28 | 1,520 | 1,596 | 1,442 | 1,462 | -59 | -3.9 | 247,000 |
| 7/21 | 1,556 | 1,642 | 1,494 | 1,521 | -2 | -0.1 | 258,800 |
| 7/14 | 1,492 | 1,545 | 1,451 | 1,523 | +10 | +0.7 | 122,900 |
| 7/7 | 1,672 | 1,676 | 1,465 | 1,513 | -145 | -8.8 | 360,500 |
| 6/30 | 1,743 | 1,760 | 1,590 | 1,658 | -2 | -0.1 | 402,800 |
| 6/23 | 1,544 | 1,713 | 1,533 | 1,660 | +155 | +10.3 | 408,100 |
| 6/16 | 1,376 | 1,527 | 1,360 | 1,505 | +195 | +14.9 | 485,200 |
| 6/9 | 1,195 | 1,320 | 1,178 | 1,310 | +119 | +10.0 | 279,000 |
| 6/2 | 1,205 | 1,230 | 1,143 | 1,191 | -14 | -1.2 | 163,500 |
| 5/26 | 1,289 | 1,289 | 1,200 | 1,205 | -54 | -4.3 | 183,600 |
| 5/19 | 1,315 | 1,335 | 1,222 | 1,259 | -57 | -4.3 | 247,000 |
| 5/12 | 1,592 | 1,650 | 1,293 | 1,316 | -261 | -16.6 | 884,300 |
| 5/2 | 1,524 | 1,619 | 1,524 | 1,577 | +53 | +3.5 | 86,200 |
| 4/28 | 1,526 | 1,615 | 1,487 | 1,524 | +16 | +1.1 | 142,500 |
| 4/21 | 1,547 | 1,547 | 1,471 | 1,508 | -17 | -1.1 | 162,600 |
▶︎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
