5530名証M信用
業種 不動産業
日本システムバンク 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 |
|---|---|
| 1,900 (24/05/15) | 1,500 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,900 (24/05/15) | 1,500 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,721 | 1,746 | 1,705 | 1,706 | -64 | -3.6 | 4,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,717 | 1,770 | 1,717 | 1,770 | -9 | -0.5 | 1,800 |
| 11/8 | 1,770 | 1,779 | 1,730 | 1,779 | 0 | 0.0 | 400 |
| 11/1 | 1,730 | 1,780 | 1,712 | 1,779 | +48 | +2.8 | 1,200 |
| 10/25 | 1,770 | 1,770 | 1,730 | 1,731 | -57 | -3.2 | 1,300 |
| 10/18 | 1,770 | 1,790 | 1,770 | 1,788 | +8 | +0.5 | 2,200 |
| 10/11 | 1,800 | 1,846 | 1,780 | 1,780 | +10 | +0.6 | 20,700 |
| 10/4 | 1,770 | 1,770 | 1,750 | 1,770 | -30 | -1.7 | 4,000 |
| 9/27 | 1,800 | 1,803 | 1,760 | 1,800 | +1 | +0.1 | 12,400 |
| 9/20 | 1,760 | 1,799 | 1,760 | 1,799 | +49 | +2.8 | 1,800 |
| 9/13 | 1,718 | 1,839 | 1,718 | 1,750 | -25 | -1.4 | 12,200 |
| 9/6 | 1,709 | 1,800 | 1,709 | 1,775 | +66 | +3.9 | 7,000 |
| 8/30 | 1,740 | 1,740 | 1,705 | 1,709 | -35 | -2.0 | 2,500 |
| 8/23 | 1,710 | 1,750 | 1,694 | 1,744 | -6 | -0.3 | 5,200 |
| 8/16 | 1,650 | 1,750 | 1,650 | 1,750 | +180 | +11.5 | 4,500 |
| 8/9 | 1,809 | 1,809 | 1,570 | 1,570 | -249 | -13.7 | 11,400 |
| 8/2 | 1,849 | 1,849 | 1,766 | 1,819 | -6 | -0.3 | 7,400 |
| 7/26 | 1,850 | 1,853 | 1,805 | 1,825 | -28 | -1.5 | 3,800 |
| 7/19 | 1,855 | 1,860 | 1,810 | 1,853 | +3 | +0.2 | 2,600 |
| 7/12 | 1,850 | 1,854 | 1,771 | 1,850 | +11 | +0.6 | 10,800 |
| 7/5 | 1,811 | 1,870 | 1,810 | 1,839 | +28 | +1.6 | 6,000 |
| 6/28 | 1,868 | 1,890 | 1,802 | 1,811 | -39 | -2.1 | 6,800 |
| 6/21 | 1,875 | 1,888 | 1,820 | 1,850 | 0 | 0.0 | 4,400 |
| 6/14 | 1,860 | 1,880 | 1,830 | 1,850 | -41 | -2.2 | 1,300 |
| 6/7 | 1,851 | 1,891 | 1,851 | 1,891 | +13 | +0.7 | 1,200 |
| 5/31 | 1,885 | 1,885 | 1,860 | 1,878 | -12 | -0.6 | 1,100 |
| 5/24 | 1,840 | 1,894 | 1,840 | 1,890 | +70 | +3.9 | 1,600 |
| 5/17 | 1,830 | 1,900 | 1,771 | 1,820 | -15 | -0.8 | 28,600 |
| 5/10 | 1,880 | 1,885 | 1,817 | 1,835 | -25 | -1.3 | 5,800 |
| 5/2 | 1,870 | 1,880 | 1,851 | 1,860 | -9 | -0.5 | 2,500 |
| 4/26 | 1,775 | 1,890 | 1,775 | 1,869 | +94 | +5.3 | 11,300 |
▶︎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
