システムソフト(7527)の株価時系列情報
システムソフト(7527)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 85 | 93 | 74 | 76 | 43,504,200 |
2024/04/25 | 60 | 82 | 58 | 80 | 38,852,300 |
2024/04/24 | 53 | 63 | 53 | 59 | 6,435,400 |
2024/04/23 | 52 | 53 | 52 | 52 | 465,300 |
2024/04/22 | 53 | 53 | 52 | 52 | 202,700 |
2024/04/19 | 54 | 54 | 51 | 52 | 781,400 |
2024/04/18 | 54 | 54 | 52 | 54 | 938,300 |
2024/04/17 | 53 | 54 | 52 | 53 | 806,000 |
2024/04/16 | 56 | 56 | 53 | 53 | 851,600 |
2024/04/15 | 56 | 57 | 55 | 56 | 260,400 |
2024/04/12 | 57 | 58 | 56 | 56 | 277,700 |
2024/04/11 | 57 | 58 | 57 | 58 | 386,600 |
2024/04/10 | 55 | 58 | 54 | 57 | 921,800 |
2024/04/09 | 54 | 55 | 54 | 55 | 277,200 |
2024/04/08 | 56 | 56 | 54 | 55 | 445,100 |
2024/04/05 | 54 | 56 | 54 | 55 | 329,100 |
2024/04/04 | 56 | 56 | 54 | 54 | 223,400 |
2024/04/03 | 55 | 56 | 54 | 55 | 609,600 |
2024/04/02 | 57 | 58 | 55 | 56 | 631,500 |
2024/04/01 | 58 | 58 | 57 | 57 | 111,100 |
2024/03/29 | 58 | 59 | 57 | 58 | 334,300 |
2024/03/28 | 58 | 59 | 57 | 57 | 327,100 |
2024/03/27 | 59 | 59 | 58 | 58 | 97,300 |
2024/03/26 | 60 | 60 | 58 | 58 | 232,500 |
2024/03/25 | 59 | 60 | 58 | 60 | 365,400 |
2024/03/22 | 60 | 60 | 59 | 59 | 142,800 |
2024/03/21 | 60 | 61 | 59 | 59 | 439,200 |
2024/03/19 | 57 | 60 | 57 | 60 | 274,200 |
2024/03/18 | 57 | 59 | 57 | 59 | 363,900 |
2024/03/15 | 59 | 59 | 57 | 57 | 238,500 |
2024/03/14 | 58 | 59 | 57 | 59 | 193,500 |
2024/03/13 | 59 | 59 | 58 | 58 | 120,600 |
2024/03/12 | 58 | 59 | 57 | 59 | 328,200 |
2024/03/11 | 61 | 61 | 58 | 58 | 861,700 |
2024/03/08 | 60 | 62 | 60 | 61 | 657,300 |
2024/03/07 | 62 | 63 | 59 | 60 | 750,000 |
2024/03/06 | 59 | 62 | 58 | 62 | 700,700 |
2024/03/05 | 60 | 61 | 57 | 60 | 564,400 |
2024/03/04 | 61 | 62 | 60 | 60 | 430,400 |
2024/03/01 | 61 | 62 | 60 | 60 | 437,200 |
2024/02/29 | 61 | 62 | 60 | 61 | 279,100 |
2024/02/28 | 60 | 62 | 60 | 62 | 335,000 |
2024/02/27 | 60 | 61 | 59 | 60 | 307,800 |
2024/02/26 | 58 | 60 | 57 | 59 | 328,100 |
2024/02/22 | 58 | 58 | 56 | 57 | 331,000 |
2024/02/21 | 58 | 59 | 56 | 57 | 640,100 |
2024/02/20 | 58 | 59 | 57 | 58 | 502,700 |
2024/02/19 | 53 | 57 | 52 | 57 | 625,700 |
2024/02/16 | 52 | 53 | 51 | 53 | 406,600 |
2024/02/15 | 52 | 53 | 50 | 53 | 794,400 |
2024/02/14 | 54 | 54 | 52 | 53 | 449,600 |
2024/02/13 | 55 | 56 | 55 | 55 | 208,600 |
2024/02/09 | 56 | 57 | 55 | 55 | 272,900 |
2024/02/08 | 58 | 58 | 55 | 56 | 819,100 |
2024/02/07 | 59 | 59 | 58 | 58 | 129,400 |
2024/02/06 | 59 | 59 | 58 | 58 | 303,300 |
2024/02/05 | 59 | 60 | 58 | 59 | 335,500 |
2024/02/02 | 60 | 60 | 59 | 59 | 175,600 |
2024/02/01 | 60 | 60 | 59 | 60 | 211,900 |
2024/01/31 | 62 | 62 | 59 | 61 | 699,300 |
2024/01/30 | 61 | 62 | 61 | 62 | 114,800 |
2024/01/29 | 61 | 62 | 61 | 61 | 47,100 |
2024/01/26 | 61 | 62 | 61 | 61 | 95,400 |
2024/01/25 | 61 | 62 | 61 | 61 | 213,000 |
2024/01/24 | 61 | 62 | 60 | 61 | 260,500 |
2024/01/23 | 61 | 62 | 61 | 62 | 139,100 |
2024/01/22 | 60 | 62 | 60 | 62 | 219,400 |
2024/01/19 | 61 | 61 | 60 | 60 | 106,400 |
2024/01/18 | 61 | 62 | 60 | 61 | 198,600 |
2024/01/17 | 62 | 62 | 61 | 61 | 171,500 |
2024/01/16 | 63 | 63 | 61 | 61 | 91,900 |
2024/01/15 | 61 | 63 | 61 | 62 | 149,500 |
2024/01/12 | 61 | 62 | 61 | 62 | 277,700 |
2024/01/11 | 62 | 62 | 61 | 61 | 172,800 |
2024/01/10 | 63 | 63 | 62 | 62 | 140,800 |
2024/01/09 | 62 | 64 | 62 | 63 | 294,200 |
2024/01/05 | 63 | 63 | 62 | 62 | 56,600 |
2024/01/04 | 61 | 63 | 61 | 62 | 132,000 |
2023/12/29 | 60 | 63 | 60 | 63 | 296,600 |
2023/12/28 | 59 | 62 | 59 | 62 | 451,800 |
2023/12/27 | 60 | 61 | 59 | 60 | 498,200 |
2023/12/26 | 60 | 61 | 60 | 60 | 537,200 |
2023/12/25 | 61 | 62 | 60 | 60 | 317,700 |
2023/12/22 | 61 | 62 | 60 | 62 | 319,500 |
2023/12/21 | 61 | 62 | 61 | 61 | 81,400 |
2023/12/20 | 62 | 63 | 61 | 62 | 550,900 |
2023/12/19 | 62 | 63 | 62 | 63 | 227,400 |
2023/12/18 | 61 | 62 | 61 | 61 | 456,800 |
2023/12/15 | 61 | 62 | 61 | 61 | 125,300 |
2023/12/14 | 61 | 62 | 60 | 61 | 217,800 |
2023/12/13 | 61 | 62 | 61 | 61 | 411,100 |
2023/12/12 | 64 | 64 | 61 | 61 | 396,700 |
2023/12/11 | 65 | 65 | 63 | 63 | 149,800 |
2023/12/08 | 65 | 65 | 63 | 63 | 536,600 |
2023/12/07 | 68 | 68 | 65 | 65 | 472,600 |
2023/12/06 | 66 | 68 | 65 | 67 | 353,500 |
2023/12/05 | 66 | 67 | 66 | 66 | 136,800 |
2023/12/04 | 67 | 68 | 66 | 66 | 139,000 |
2023/12/01 | 66 | 67 | 66 | 67 | 111,400 |
2023/11/30 | 67 | 68 | 66 | 67 | 159,600 |
2023/11/29 | 68 | 68 | 66 | 67 | 340,500 |
2023/11/28 | 68 | 69 | 67 | 68 | 118,400 |
2023/11/27 | 69 | 69 | 68 | 68 | 138,100 |
2023/11/24 | 67 | 69 | 67 | 68 | 246,000 |
2023/11/22 | 66 | 68 | 66 | 67 | 176,000 |
2023/11/21 | 66 | 67 | 66 | 66 | 88,500 |
2023/11/20 | 65 | 67 | 65 | 66 | 119,900 |
2023/11/17 | 66 | 66 | 64 | 66 | 138,200 |
2023/11/16 | 66 | 67 | 65 | 65 | 143,900 |
2023/11/15 | 65 | 67 | 65 | 67 | 146,300 |
2023/11/14 | 67 | 67 | 65 | 65 | 144,800 |
2023/11/13 | 67 | 67 | 65 | 67 | 260,000 |
2023/11/10 | 68 | 68 | 66 | 68 | 266,400 |
2023/11/09 | 68 | 68 | 67 | 68 | 113,900 |
2023/11/08 | 67 | 68 | 67 | 67 | 60,600 |
2023/11/07 | 68 | 68 | 67 | 67 | 174,500 |
2023/11/06 | 66 | 68 | 65 | 68 | 257,400 |
2023/11/02 | 65 | 66 | 65 | 66 | 146,400 |
2023/11/01 | 65 | 66 | 64 | 65 | 156,800 |
2023/10/31 | 64 | 65 | 64 | 65 | 114,300 |
2023/10/30 | 63 | 65 | 63 | 65 | 187,700 |
2023/10/27 | 63 | 64 | 63 | 64 | 87,800 |
2023/10/26 | 63 | 64 | 63 | 63 | 208,900 |
2023/10/25 | 65 | 65 | 63 | 64 | 254,400 |
2023/10/24 | 65 | 65 | 61 | 65 | 799,100 |
2023/10/23 | 66 | 67 | 65 | 65 | 247,100 |
2023/10/20 | 66 | 67 | 66 | 66 | 149,500 |
2023/10/19 | 66 | 68 | 66 | 67 | 303,300 |
2023/10/18 | 68 | 68 | 66 | 68 | 375,700 |
2023/10/17 | 69 | 69 | 67 | 67 | 527,200 |
2023/10/16 | 69 | 70 | 67 | 68 | 534,000 |
2023/10/13 | 70 | 70 | 68 | 70 | 364,200 |
2023/10/12 | 71 | 71 | 70 | 71 | 337,100 |
2023/10/11 | 71 | 72 | 70 | 71 | 358,600 |
2023/10/10 | 72 | 73 | 71 | 72 | 182,700 |
2023/10/06 | 72 | 73 | 72 | 72 | 124,600 |
2023/10/05 | 72 | 73 | 72 | 72 | 200,100 |
2023/10/04 | 73 | 73 | 71 | 72 | 414,600 |
2023/10/03 | 75 | 75 | 73 | 73 | 325,200 |
2023/10/02 | 77 | 77 | 75 | 75 | 250,600 |
2023/09/29 | 75 | 76 | 75 | 76 | 94,500 |
2023/09/28 | 76 | 77 | 75 | 75 | 344,700 |
2023/09/27 | 77 | 77 | 76 | 77 | 102,800 |
2023/09/26 | 77 | 77 | 76 | 77 | 77,000 |
2023/09/25 | 76 | 77 | 75 | 76 | 179,100 |
2023/09/22 | 76 | 76 | 74 | 75 | 285,000 |
2023/09/21 | 76 | 76 | 75 | 75 | 154,600 |
2023/09/20 | 76 | 77 | 76 | 77 | 85,500 |
2023/09/19 | 77 | 77 | 76 | 77 | 139,000 |
2023/09/15 | 77 | 78 | 75 | 77 | 793,500 |
2023/09/14 | 78 | 79 | 77 | 77 | 521,100 |
2023/09/13 | 79 | 80 | 78 | 79 | 233,000 |
2023/09/12 | 79 | 80 | 78 | 80 | 405,300 |
2023/09/11 | 81 | 81 | 79 | 80 | 205,800 |
2023/09/08 | 80 | 81 | 80 | 80 | 129,500 |
2023/09/07 | 80 | 82 | 80 | 80 | 122,100 |
2023/09/06 | 82 | 82 | 81 | 81 | 154,900 |
2023/09/05 | 82 | 82 | 81 | 82 | 60,300 |
2023/09/04 | 81 | 82 | 81 | 82 | 109,600 |
2023/09/01 | 79 | 82 | 79 | 81 | 212,500 |
2023/08/31 | 81 | 81 | 79 | 80 | 249,600 |
2023/08/30 | 82 | 82 | 80 | 81 | 178,400 |
2023/08/29 | 82 | 82 | 81 | 82 | 31,300 |
2023/08/28 | 81 | 82 | 80 | 82 | 97,100 |
2023/08/25 | 79 | 81 | 79 | 81 | 273,700 |
2023/08/24 | 81 | 81 | 80 | 81 | 71,900 |
2023/08/23 | 79 | 81 | 78 | 81 | 233,000 |
2023/08/22 | 80 | 80 | 77 | 78 | 557,500 |
2023/08/21 | 79 | 81 | 79 | 79 | 264,100 |
2023/08/18 | 79 | 81 | 78 | 79 | 257,700 |
2023/08/17 | 80 | 81 | 78 | 80 | 357,500 |
2023/08/16 | 82 | 82 | 81 | 81 | 76,700 |
2023/08/15 | 81 | 82 | 80 | 82 | 161,300 |
2023/08/14 | 83 | 83 | 81 | 81 | 290,500 |
2023/08/10 | 82 | 84 | 82 | 83 | 428,600 |
2023/08/09 | 83 | 84 | 82 | 82 | 109,600 |
2023/08/08 | 84 | 84 | 83 | 84 | 49,400 |
2023/08/07 | 83 | 84 | 83 | 84 | 175,600 |
2023/08/04 | 80 | 85 | 80 | 84 | 571,800 |
2023/08/03 | 79 | 81 | 79 | 81 | 222,000 |
2023/08/02 | 81 | 82 | 79 | 80 | 384,500 |
2023/08/01 | 81 | 82 | 81 | 81 | 90,500 |
2023/07/31 | 81 | 82 | 80 | 81 | 231,900 |
2023/07/28 | 82 | 83 | 81 | 82 | 152,600 |
2023/07/27 | 81 | 83 | 81 | 81 | 158,700 |
2023/07/26 | 82 | 83 | 81 | 82 | 112,000 |
2023/07/25 | 82 | 83 | 81 | 82 | 205,300 |
2023/07/24 | 83 | 84 | 82 | 82 | 234,300 |
2023/07/21 | 84 | 85 | 83 | 83 | 191,900 |
2023/07/20 | 85 | 86 | 83 | 83 | 261,900 |
2023/07/19 | 83 | 85 | 82 | 85 | 383,300 |
2023/07/18 | 83 | 84 | 82 | 82 | 189,200 |
2023/07/14 | 84 | 84 | 82 | 83 | 207,700 |
2023/07/13 | 82 | 84 | 81 | 84 | 209,200 |
2023/07/12 | 81 | 82 | 80 | 82 | 438,200 |
2023/07/11 | 79 | 84 | 79 | 81 | 2,212,300 |
2023/07/10 | 79 | 79 | 78 | 78 | 88,300 |
2023/07/07 | 78 | 79 | 78 | 78 | 201,200 |
2023/07/06 | 78 | 80 | 78 | 78 | 154,600 |
2023/07/05 | 78 | 79 | 78 | 78 | 54,200 |