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
2021/01/15 2,160.0 2,190.0 2,125.0 2,128.0 28,900
2021/01/14 2,145.0 2,178.0 2,145.0 2,168.0 35,400
2021/01/13 2,122.0 2,145.0 2,122.0 2,145.0 15,200
2021/01/12 2,109.0 2,154.0 2,080.0 2,134.0 38,700
2021/01/08 2,107.0 2,139.0 2,100.0 2,134.0 22,500
2021/01/07 2,094.0 2,115.0 2,094.0 2,102.0 19,600
2021/01/06 2,101.0 2,137.0 2,090.0 2,094.0 18,000
2021/01/05 2,114.0 2,129.0 2,099.0 2,102.0 23,500
2021/01/04 2,162.0 2,162.0 2,114.0 2,136.0 22,000
2020/12/30 2,137.0 2,174.0 2,117.0 2,162.0 20,500
2020/12/29 2,088.0 2,155.0 2,088.0 2,142.0 26,700
2020/12/28 2,130.0 2,132.0 2,063.0 2,088.0 32,000
2020/12/25 2,133.0 2,140.0 2,106.0 2,128.0 18,000
2020/12/24 2,111.0 2,133.0 2,096.0 2,132.0 22,700
2020/12/23 2,100.0 2,111.0 2,080.0 2,104.0 12,700
2020/12/22 2,091.0 2,110.0 2,075.0 2,101.0 32,300
2020/12/21 2,157.0 2,167.0 2,116.0 2,126.0 16,700
2020/12/18 2,139.0 2,161.0 2,130.0 2,157.0 20,800
2020/12/17 2,131.0 2,139.0 2,113.0 2,135.0 12,900
2020/12/16 2,132.0 2,144.0 2,123.0 2,137.0 9,200
2020/12/15 2,146.0 2,207.0 2,131.0 2,135.0 37,600
2020/12/14 2,155.0 2,170.0 2,150.0 2,170.0 13,600
2020/12/11 2,135.0 2,160.0 2,124.0 2,150.0 13,700
2020/12/10 2,174.0 2,174.0 2,127.0 2,140.0 23,700
2020/12/09 2,160.0 2,160.0 2,127.0 2,157.0 25,000
2020/12/08 2,104.0 2,161.0 2,104.0 2,160.0 17,800
2020/12/07 2,140.0 2,148.0 2,101.0 2,110.0 26,900
2020/12/04 2,123.0 2,153.0 2,099.0 2,148.0 28,500
2020/12/03 2,150.0 2,153.0 2,120.0 2,138.0 16,400
2020/12/02 2,167.0 2,179.0 2,144.0 2,150.0 30,200
2020/12/01 2,096.0 2,176.0 2,096.0 2,168.0 41,100
2020/11/30 2,105.0 2,120.0 2,093.0 2,103.0 31,700
2020/11/27 2,097.0 2,114.0 2,064.0 2,105.0 37,200
2020/11/26 2,074.0 2,093.0 2,064.0 2,081.0 9,700
2020/11/25 2,146.0 2,149.0 2,075.0 2,075.0 35,300
2020/11/24 2,110.0 2,137.0 2,102.0 2,123.0 20,600
2020/11/20 2,045.0 2,105.0 2,045.0 2,088.0 20,600
2020/11/19 2,064.0 2,068.0 2,038.0 2,054.0 24,400
2020/11/18 2,070.0 2,093.0 2,047.0 2,067.0 30,300
2020/11/17 2,130.0 2,130.0 2,058.0 2,068.0 30,800
2020/11/16 2,097.0 2,135.0 2,080.0 2,130.0 33,800
2020/11/13 2,148.0 2,148.0 2,059.0 2,097.0 43,000
2020/11/12 2,160.0 2,168.0 2,134.0 2,148.0 21,700
2020/11/11 2,149.0 2,158.0 2,100.0 2,148.0 22,900
2020/11/10 2,160.0 2,165.0 2,089.0 2,130.0 41,000
2020/11/09 2,092.0 2,149.0 2,091.0 2,134.0 31,000
2020/11/06 2,134.0 2,134.0 2,088.0 2,092.0 25,900
2020/11/05 2,067.0 2,134.0 2,067.0 2,127.0 31,000
2020/11/04 2,061.0 2,110.0 2,060.0 2,076.0 29,700
2020/11/02 2,041.0 2,072.0 2,039.0 2,059.0 32,200