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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,670 | 1,828 | 1,670 | 1,775 | +102 | +6.1 | 15,400 |
| 4/12 | 1,699 | 1,717 | 1,644 | 1,673 | -26 | -1.5 | 7,600 |
| 4/5 | 1,673 | 1,705 | 1,630 | 1,699 | +26 | +1.6 | 12,400 |
| 3/29 | 1,673 | 1,684 | 1,630 | 1,673 | +13 | +0.8 | 7,900 |
| 3/22 | 1,607 | 1,692 | 1,606 | 1,660 | +55 | +3.4 | 18,000 |
| 3/15 | 1,616 | 1,635 | 1,599 | 1,605 | -15 | -0.9 | 5,900 |
| 3/8 | 1,664 | 1,669 | 1,610 | 1,620 | -16 | -1.0 | 11,300 |
| 3/1 | 1,645 | 1,666 | 1,620 | 1,636 | +16 | +1.0 | 5,300 |
| 2/22 | 1,566 | 1,640 | 1,563 | 1,620 | +38 | +2.4 | 14,300 |
| 2/16 | 1,558 | 1,607 | 1,550 | 1,582 | +24 | +1.5 | 8,500 |
| 2/9 | 1,561 | 1,576 | 1,540 | 1,558 | -17 | -1.1 | 4,600 |
| 2/2 | 1,535 | 1,575 | 1,527 | 1,575 | +45 | +2.9 | 6,600 |
| 1/26 | 1,527 | 1,535 | 1,525 | 1,530 | +10 | +0.7 | 4,600 |
| 1/19 | 1,512 | 1,530 | 1,512 | 1,520 | 0 | 0.0 | 1,900 |
| 1/12 | 1,533 | 1,535 | 1,507 | 1,520 | +11 | +0.7 | 4,400 |
| 1/5 | 1,530 | 1,530 | 1,500 | 1,509 | -31 | -2.0 | 10,300 |
| 12/29 | 1,555 | 1,578 | 1,510 | 1,540 | -37 | -2.4 | 8,100 |
| 12/22 | 1,560 | 1,582 | 1,555 | 1,577 | +9 | +0.6 | 8,000 |
| 12/15 | 1,546 | 1,572 | 1,546 | 1,568 | +22 | +1.4 | 6,800 |
| 12/8 | 1,579 | 1,584 | 1,546 | 1,546 | -33 | -2.1 | 4,500 |
| 12/1 | 1,590 | 1,590 | 1,565 | 1,579 | -13 | -0.8 | 4,000 |
| 11/24 | 1,585 | 1,593 | 1,571 | 1,592 | +7 | +0.4 | 4,600 |
| 11/17 | 1,565 | 1,588 | 1,560 | 1,585 | +20 | +1.3 | 12,900 |
| 11/10 | 1,581 | 1,581 | 1,565 | 1,565 | -16 | -1.0 | 2,600 |
| 11/2 | 1,570 | 1,588 | 1,560 | 1,581 | +11 | +0.7 | 5,000 |
| 10/27 | 1,587 | 1,597 | 1,568 | 1,570 | -13 | -0.8 | 8,200 |
| 10/20 | 1,573 | 1,596 | 1,569 | 1,583 | -22 | -1.4 | 6,300 |
| 10/13 | 1,578 | 1,610 | 1,565 | 1,605 | +30 | +1.9 | 15,500 |
| 10/6 | 1,574 | 1,575 | 1,515 | 1,575 | +1 | +0.1 | 13,800 |
| 9/29 | 1,590 | 1,592 | 1,551 | 1,574 | +3 | +0.2 | 14,000 |
▶︎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
