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
900.4
円
(13:11)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 916 | 940 | 880 | 902 | -8 | -0.9 | 116,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 1,502 | 1,586 | 1,486 | 1,525 | +26 | +1.7 | 145,400 |
| 4/7 | 1,615 | 1,661 | 1,465 | 1,499 | -113 | -7.0 | 116,600 |
| 3/31 | 1,650 | 1,667 | 1,572 | 1,612 | 0 | 0.0 | 138,800 |
| 3/24 | 1,587 | 1,630 | 1,540 | 1,612 | +37 | +2.4 | 86,800 |
| 3/17 | 1,540 | 1,590 | 1,475 | 1,575 | +25 | +1.6 | 180,400 |
| 3/10 | 1,627 | 1,657 | 1,530 | 1,550 | -77 | -4.7 | 237,200 |
| 3/3 | 1,590 | 1,672 | 1,575 | 1,627 | +17 | +1.1 | 277,800 |
| 2/24 | 1,707 | 1,740 | 1,570 | 1,610 | -112 | -6.5 | 316,200 |
| 2/17 | 1,735 | 1,767 | 1,662 | 1,722 | -3 | -0.2 | 429,000 |
| 2/10 | 1,907 | 1,970 | 1,710 | 1,725 | -182 | -9.5 | 1,373,000 |
| 2/3 | 1,812 | 1,910 | 1,725 | 1,907 | +115 | +6.4 | 731,400 |
| 1/27 | 1,697 | 1,792 | 1,657 | 1,792 | +97 | +5.7 | 341,000 |
| 1/20 | 1,672 | 1,735 | 1,605 | 1,695 | +13 | +0.8 | 271,000 |
| 1/13 | 1,635 | 1,757 | 1,610 | 1,682 | +95 | +6.0 | 224,600 |
| 1/6 | 1,772 | 1,772 | 1,577 | 1,587 | -163 | -9.3 | 170,000 |
| 12/30 | 1,795 | 1,797 | 1,662 | 1,750 | +43 | +2.5 | 336,400 |
| 12/23 | 1,667 | 1,752 | 1,600 | 1,707 | +15 | +0.9 | 568,200 |
| 12/16 | 1,737 | 1,790 | 1,660 | 1,692 | -10 | -0.6 | 638,200 |
| 12/9 | 1,770 | 1,775 | 1,600 | 1,702 | -80 | -4.5 | 1,151,200 |
| 12/2 | 1,720 | 1,842 | 1,645 | 1,782 | +117 | +7.0 | 1,185,800 |
| 11/25 | 1,905 | 1,927 | 1,657 | 1,665 | -247 | -12.9 | 1,412,600 |
| 11/18 | 1,800 | 2,115 | 1,702 | 1,912 | +332 | +21.0 | 3,890,200 |
| 11/11 | 1,520 | 1,640 | 1,445 | 1,580 | +63 | +4.2 | 1,176,800 |
| 11/4 | 1,320 | 1,527 | 1,257 | 1,517 | +207 | +15.8 | 1,154,800 |
| 10/28 | 1,332 | 1,365 | 1,297 | 1,310 | -22 | -1.7 | 594,200 |
| 10/21 | 1,290 | 1,360 | 1,265 | 1,332 | +42 | +3.3 | 1,070,600 |
| 10/14 | 1,220 | 1,304 | 1,187 | 1,290 | +59 | +4.8 | 811,000 |
| 10/7 | 1,111 | 1,260 | 1,085 | 1,231 | +120 | +10.8 | 1,393,600 |
| 9/30 | 1,091 | 1,153 | 1,075 | 1,111 | +53 | +5.0 | 978,800 |
| 9/22 | 1,076 | 1,094 | 1,017 | 1,058 | -23 | -2.1 | 320,600 |
▶︎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
