日本システムウエア(9739) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/28 2,097.0 2,126.0 2,060.0 2,094.0 65,600
2020/09/25 2,027.0 2,080.0 2,025.0 2,069.0 46,300
2020/09/24 2,054.0 2,054.0 1,990.0 2,004.0 39,400
2020/09/23 2,085.0 2,087.0 2,040.0 2,043.0 32,700
2020/09/18 2,043.0 2,087.0 2,042.0 2,073.0 30,700
2020/09/17 2,047.0 2,063.0 2,011.0 2,044.0 24,500
2020/09/16 1,999.0 2,057.0 1,999.0 2,038.0 40,200
2020/09/15 1,987.0 1,988.0 1,957.0 1,988.0 19,200
2020/09/14 1,959.0 1,985.0 1,945.0 1,967.0 33,700
2020/09/11 1,923.0 1,943.0 1,908.0 1,937.0 21,700
2020/09/10 1,930.0 1,943.0 1,887.0 1,914.0 28,100
2020/09/09 1,935.0 1,937.0 1,911.0 1,917.0 31,100
2020/09/08 1,955.0 1,955.0 1,910.0 1,947.0 34,400
2020/09/07 1,940.0 1,981.0 1,913.0 1,956.0 45,300
2020/09/04 1,879.0 1,900.0 1,872.0 1,900.0 42,000
2020/09/03 1,959.0 1,959.0 1,877.0 1,902.0 76,900
2020/09/02 1,931.0 1,940.0 1,903.0 1,940.0 34,800
2020/09/01 1,927.0 1,941.0 1,898.0 1,934.0 18,800
2020/08/31 1,892.0 1,955.0 1,892.0 1,937.0 20,700
2020/08/28 1,960.0 1,960.0 1,868.0 1,892.0 42,100
2020/08/27 1,964.0 1,964.0 1,920.0 1,954.0 26,900
2020/08/26 1,979.0 1,979.0 1,917.0 1,952.0 26,800
2020/08/25 1,950.0 1,985.0 1,950.0 1,970.0 30,400
2020/08/24 1,950.0 1,950.0 1,916.0 1,941.0 25,700
2020/08/21 1,943.0 1,952.0 1,933.0 1,939.0 11,800
2020/08/20 1,978.0 1,978.0 1,939.0 1,942.0 19,300
2020/08/19 1,977.0 1,988.0 1,966.0 1,987.0 20,000
2020/08/18 1,969.0 1,978.0 1,919.0 1,967.0 42,900
2020/08/17 1,969.0 1,971.0 1,931.0 1,948.0 29,000
2020/08/14 1,930.0 1,947.0 1,917.0 1,947.0 33,100
2020/08/13 1,870.0 1,924.0 1,857.0 1,924.0 52,000
2020/08/12 1,872.0 1,872.0 1,831.0 1,860.0 70,900
2020/08/11 1,862.0 1,872.0 1,832.0 1,870.0 42,500
2020/08/07 1,877.0 1,894.0 1,839.0 1,855.0 36,000
2020/08/06 1,924.0 1,925.0 1,859.0 1,870.0 22,600
2020/08/05 1,907.0 1,907.0 1,875.0 1,904.0 52,100
2020/08/04 1,889.0 1,913.0 1,863.0 1,907.0 26,400
2020/08/03 1,845.0 1,877.0 1,831.0 1,841.0 29,800
2020/07/31 1,917.0 1,917.0 1,825.0 1,825.0 89,300
2020/07/30 1,918.0 1,957.0 1,861.0 1,937.0 102,900
2020/07/29 2,000.0 2,034.0 1,916.0 1,931.0 67,900
2020/07/28 2,040.0 2,079.0 1,965.0 1,991.0 172,100
2020/07/27 2,044.0 2,192.0 2,001.0 2,190.0 184,100
2020/07/22 1,975.0 2,030.0 1,946.0 2,018.0 58,200
2020/07/21 1,952.0 1,975.0 1,944.0 1,974.0 21,300
2020/07/20 1,977.0 1,977.0 1,925.0 1,952.0 17,600
2020/07/17 1,985.0 1,990.0 1,932.0 1,957.0 29,800
2020/07/16 1,983.0 1,983.0 1,960.0 1,971.0 37,600
2020/07/15 1,951.0 1,957.0 1,920.0 1,955.0 23,700
2020/07/14 1,948.0 1,948.0 1,897.0 1,934.0 28,200