KabuInsight

日本システム技術

4323
プライム/情報･通信業/Japan System Techniques Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,950.01,983.01,950.01,973.0-15.0-0.75%42,400
2026-03-122,028.02,035.01,970.01,988.0-79.0-3.82%73,600
2026-03-112,074.02,099.02,059.02,067.0-6.0-0.29%31,800
2026-03-102,034.02,110.02,025.02,073.0+65.0+3.24%53,700
2026-03-091,938.02,023.01,933.02,008.0-29.0-1.42%80,500
2026-03-062,035.02,065.02,031.02,037.0-15.0-0.73%45,400
2026-03-052,024.02,072.02,021.02,052.0+42.0+2.09%39,000
2026-03-042,000.02,061.01,975.02,010.0-20.0-0.99%73,800
2026-03-032,136.02,136.02,030.02,030.0-121.0-5.63%105,400
2026-03-022,139.02,198.02,112.02,151.0+62.0+2.97%104,300
2026-02-272,094.02,136.02,081.02,089.0+24.0+1.16%69,700
2026-02-262,002.02,089.02,002.02,065.0+64.0+3.20%67,300
2026-02-251,930.02,006.01,921.02,001.0+59.0+3.04%71,300
2026-02-241,979.01,998.01,931.01,942.0-58.0-2.90%94,900
2026-02-202,032.02,061.01,978.02,000.0-57.0-2.77%72,000
2026-02-192,062.02,089.02,040.02,057.0+15.0+0.73%65,300
2026-02-182,133.02,146.02,040.02,042.0-87.0-4.09%83,600
2026-02-172,145.02,166.02,111.02,129.0-29.0-1.34%48,600
2026-02-162,205.02,220.02,117.02,158.0-45.0-2.04%68,800
2026-02-132,346.02,385.02,181.02,203.0-243.0-9.93%141,600
2026-02-122,577.02,584.02,446.02,446.0-31.0-1.25%81,800
2026-02-102,427.02,506.02,427.02,477.0+76.0+3.17%67,100
2026-02-092,407.02,425.02,375.02,401.0+38.0+1.61%57,500
2026-02-062,294.02,372.02,291.02,363.0+39.0+1.68%42,900
2026-02-052,375.02,410.02,318.02,324.0-38.0-1.61%83,100
2026-02-042,398.02,406.02,330.02,362.0-51.0-2.11%73,100
2026-02-032,380.02,430.02,367.02,413.0+69.0+2.94%56,300
2026-02-022,428.02,464.02,344.02,344.0-83.0-3.42%73,500
2026-01-302,444.02,444.02,395.02,427.0-34.0-1.38%41,500
2026-01-292,455.02,505.02,435.02,461.0-16.0-0.65%35,900
2026-01-282,503.02,535.02,466.02,477.0-50.0-1.98%38,500
2026-01-272,535.02,600.02,521.02,527.0-39.0-1.52%55,300
2026-01-262,648.02,660.02,527.02,566.0-88.0-3.32%81,100
2026-01-232,640.02,731.02,616.02,654.0+28.0+1.07%99,200
2026-01-222,516.02,636.02,516.02,626.0+110.0+4.37%75,300
2026-01-212,440.02,526.02,434.02,516.0+31.0+1.25%52,900
2026-01-202,505.02,533.02,483.02,485.0-32.0-1.27%39,600
2026-01-192,576.02,576.02,514.02,517.0-39.0-1.53%39,000
2026-01-162,472.02,569.02,472.02,556.0+58.0+2.32%51,800
2026-01-152,395.02,499.02,388.02,498.0+90.0+3.74%53,000
2026-01-142,422.02,442.02,389.02,408.0-17.0-0.70%43,900
2026-01-132,445.02,448.02,360.02,425.0-5.0-0.21%70,300
2026-01-092,471.02,496.02,401.02,430.0-54.0-2.17%60,000
2026-01-082,521.02,521.02,470.02,484.0-16.0-0.64%34,500
2026-01-072,477.02,539.02,471.02,500.0-17.0-0.68%44,800
2026-01-062,579.02,606.02,496.02,517.0-64.0-2.48%84,100
2026-01-052,523.02,610.02,521.02,581.0+60.0+2.38%87,100
2025-12-302,522.02,564.02,505.02,521.0-30.0-1.18%33,100
2025-12-292,537.02,572.02,514.02,551.0+18.0+0.71%49,200
2025-12-262,524.02,566.02,516.02,533.0+38.0+1.52%44,400
2025-12-252,531.02,531.02,465.02,495.0-39.0-1.54%43,100
2025-12-242,597.02,661.02,513.02,534.0-32.0-1.25%74,600
2025-12-232,560.02,597.02,548.02,566.0+11.0+0.43%38,600
2025-12-222,527.02,565.02,510.02,555.0+78.0+3.15%45,700
2025-12-192,440.02,509.02,430.02,477.0+45.0+1.85%76,400
2025-12-182,445.02,458.02,413.02,432.0-21.0-0.86%54,800
2025-12-172,418.02,455.02,390.02,453.0+16.0+0.66%25,300
2025-12-162,462.02,466.02,419.02,437.0-18.0-0.73%42,200
2025-12-152,383.02,455.02,382.02,455.0+83.0+3.50%53,800
2025-12-122,370.02,398.02,357.02,372.0+40.0+1.72%51,700
2025-12-112,301.02,400.02,301.02,332.0+37.0+1.61%88,700
2025-12-102,329.02,329.02,269.02,295.0-32.0-1.38%41,400
2025-12-092,349.02,380.02,327.02,327.0-22.0-0.94%47,300
2025-12-082,333.02,380.02,333.02,349.0+26.0+1.12%46,200
2025-12-052,285.02,325.02,282.02,323.0+34.0+1.49%26,100
2025-12-042,275.02,320.02,271.02,289.0+15.0+0.66%35,900
2025-12-032,257.02,311.02,257.02,274.0+12.0+0.53%25,000
2025-12-022,276.02,304.02,258.02,262.0+5.0+0.22%27,100
2025-12-012,301.02,305.02,242.02,257.0-46.0-2.00%30,300
2025-11-282,287.02,317.02,274.02,303.0+8.0+0.35%24,400
2025-11-272,411.02,411.02,284.02,295.0-116.0-4.81%60,300
2025-11-262,366.02,429.02,366.02,411.0+63.0+2.68%46,300
2025-11-252,388.02,400.02,342.02,348.0-20.0-0.84%36,300
2025-11-212,270.02,368.02,270.02,368.0+63.0+2.73%42,900
2025-11-202,329.02,344.02,278.02,305.0+26.0+1.14%27,900
2025-11-192,323.02,345.02,271.02,279.0-67.0-2.86%52,600
2025-11-182,321.02,371.02,315.02,346.0+25.0+1.08%42,700
2025-11-172,346.02,364.02,296.02,321.0+25.0+1.09%36,300
2025-11-142,286.02,350.02,286.02,296.0-32.0-1.37%58,600
2025-11-132,400.02,586.02,305.02,328.0+128.0+5.82%213,900
2025-11-122,202.02,236.02,183.02,200.0+27.0+1.24%50,800
2025-11-112,170.02,204.02,160.02,173.0-8.0-0.37%31,000
2025-11-102,160.02,198.02,160.02,181.0+31.0+1.44%22,300
2025-11-072,160.02,163.02,118.02,150.0-11.0-0.51%25,400
2025-11-062,111.02,179.02,110.02,161.0+51.0+2.42%35,300
2025-11-052,120.02,161.02,069.02,110.0-22.0-1.03%33,400
2025-11-042,137.02,151.02,078.02,132.0-9.0-0.42%51,400
2025-10-312,121.02,180.02,121.02,141.0+32.0+1.52%44,700
2025-10-302,159.02,177.02,104.02,109.0-50.0-2.32%68,400
2025-10-292,218.02,241.02,146.02,159.0-82.0-3.66%34,100
2025-10-282,320.02,320.02,234.02,241.0-75.0-3.24%30,100
2025-10-272,326.02,327.02,289.02,316.0+16.0+0.70%28,900
2025-10-242,331.02,331.02,280.02,300.0-31.0-1.33%29,200
2025-10-232,354.02,400.02,325.02,331.0-73.0-3.04%32,300
2025-10-222,367.02,423.02,307.02,404.0+38.0+1.61%73,800
2025-10-212,426.02,444.02,362.02,366.0-60.0-2.47%65,600
2025-10-202,366.02,441.02,324.02,426.0+210.0+9.48%112,700
2025-10-172,245.02,258.02,200.02,216.0-45.0-1.99%29,300
2025-10-162,304.02,306.02,261.02,261.0-34.0-1.48%24,900
2025-10-152,277.02,300.02,253.02,295.0+46.0+2.05%24,300
2025-10-142,207.02,265.02,193.02,249.0-8.0-0.35%37,500
2025-10-102,306.02,340.02,252.02,257.0-99.0-4.20%37,500
2025-10-092,371.02,374.02,333.02,356.0-26.0-1.09%34,900
2025-10-082,411.02,429.02,379.02,382.0-29.0-1.20%29,400
2025-10-072,492.02,517.02,410.02,411.0-106.0-4.21%49,600
2025-10-062,483.02,528.02,434.02,517.0+107.0+4.44%63,700
2025-10-032,371.02,461.02,370.02,410.0+39.0+1.64%38,000
2025-10-022,395.02,422.02,337.02,371.0-33.0-1.37%35,600
2025-10-012,464.02,488.02,395.02,404.0-47.0-1.92%56,400
2025-09-302,422.02,477.02,394.02,451.0+29.0+1.20%42,800
2025-09-292,426.02,426.02,369.02,422.0+4.0+0.17%79,400
2025-09-262,411.02,434.02,376.02,418.0-16.0-0.66%138,200
2025-09-252,372.02,440.02,354.02,434.0+73.0+3.09%95,700
2025-09-242,373.02,382.02,355.02,361.0-17.0-0.71%53,300
2025-09-222,400.02,436.02,349.02,378.0-22.0-0.92%85,200
2025-09-192,281.02,400.02,280.02,400.0+133.0+5.87%138,000
2025-09-182,200.02,277.02,185.02,267.0+44.0+1.98%63,000
2025-09-172,233.02,288.02,216.02,223.0-59.0-2.59%54,300
2025-09-162,231.02,282.02,219.02,282.0+68.0+3.07%64,800
2025-09-122,235.02,240.02,195.02,214.0——56,700

直近120営業日分を表示