日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 90 90 89 89 223,100
2020/12/29 86 90 86 89 496,700
2020/12/28 85 87 85 86 655,200
2020/12/25 85 86 85 86 309,200
2020/12/24 85 86 84 86 234,100
2020/12/23 84 85 84 85 242,800
2020/12/22 88 88 84 85 943,100
2020/12/21 90 91 88 89 294,900
2020/12/18 89 90 89 89 126,300
2020/12/17 90 91 89 89 191,100
2020/12/16 93 93 89 90 566,700
2020/12/15 90 93 90 92 590,400
2020/12/14 91 91 89 89 325,500
2020/12/11 90 91 89 91 153,900
2020/12/10 90 90 89 89 93,700
2020/12/09 90 91 89 89 104,900
2020/12/08 89 91 88 91 202,100
2020/12/07 90 91 88 89 415,500
2020/12/04 90 91 89 90 220,200
2020/12/03 91 91 89 90 329,300
2020/12/02 88 91 88 91 436,700
2020/12/01 92 92 87 89 1,284,600
2020/11/30 92 93 91 92 133,300
2020/11/27 92 93 91 92 269,500
2020/11/26 92 93 92 92 159,600
2020/11/25 92 93 90 91 405,500
2020/11/24 92 94 92 92 219,100
2020/11/20 92 92 91 92 60,300
2020/11/19 91 92 91 91 88,800
2020/11/18 92 93 91 91 242,700
2020/11/17 93 93 91 91 264,500
2020/11/16 94 94 92 92 260,700
2020/11/13 94 94 91 92 467,200
2020/11/12 96 97 94 94 322,900
2020/11/11 96 97 95 96 115,200
2020/11/10 96 97 94 96 261,600
2020/11/09 96 97 93 96 488,800
2020/11/06 95 97 94 96 244,100
2020/11/05 95 97 94 95 285,700
2020/11/04 94 97 94 96 398,500
2020/11/02 92 94 91 94 193,100
2020/10/30 97 97 91 91 686,700
2020/10/29 96 97 95 97 334,600
2020/10/28 98 100 96 97 573,300
2020/10/27 96 101 96 100 273,700
2020/10/26 99 100 97 98 291,200
2020/10/23 99 100 96 98 877,800
2020/10/22 101 101 98 99 350,500
2020/10/21 101 102 100 101 198,400
2020/10/20 102 102 100 100 298,400
2020/10/19 103 105 96 102 1,209,600
2020/10/16 107 107 102 103 644,200
2020/10/15 110 111 106 107 761,900
2020/10/14 110 113 109 110 664,500
2020/10/13 112 113 109 109 830,300
2020/10/12 108 113 107 111 1,298,200
2020/10/09 105 116 104 108 8,804,600
2020/10/08 102 103 101 102 346,400
2020/10/07 102 103 101 102 163,100
2020/10/06 102 104 101 103 261,200
2020/10/05 100 104 99 103 444,500
2020/10/02 103 104 98 99 941,400
2020/09/30 104 104 101 103 437,000
2020/09/29 101 104 99 104 709,700
2020/09/28 102 104 99 101 864,300
2020/09/25 98 106 98 102 1,925,700
2020/09/24 105 105 98 99 3,168,100
2020/09/23 113 114 106 107 4,581,700
2020/09/18 106 137 106 118 41,862,200
2020/09/17 101 103 99 102 375,900
2020/09/16 101 101 99 101 238,000
2020/09/15 103 103 99 100 250,600
2020/09/14 104 106 98 102 1,224,000
2020/09/11 95 100 94 99 816,200
2020/09/10 95 97 95 95 179,700
2020/09/09 94 95 93 95 192,200
2020/09/08 92 96 92 96 251,400
2020/09/07 92 93 91 93 155,200
2020/09/04 91 93 91 92 133,300
2020/09/03 92 93 92 93 89,200
2020/09/02 93 93 91 92 316,500
2020/09/01 93 93 92 93 269,300
2020/08/31 93 95 91 93 407,300
2020/08/28 93 94 91 91 409,100
2020/08/27 95 95 93 94 254,600
2020/08/26 95 95 94 95 131,000
2020/08/25 96 96 94 95 155,300
2020/08/24 96 97 95 95 131,300
2020/08/21 96 97 95 97 100,200
2020/08/20 96 97 95 95 100,100
2020/08/19 96 97 95 97 200,100
2020/08/18 95 96 94 95 80,700
2020/08/17 97 97 94 94 223,800
2020/08/14 94 97 93 97 331,800
2020/08/13 93 94 93 93 107,500
2020/08/12 94 94 92 92 196,400
2020/08/11 93 94 92 94 202,300
2020/08/07 91 94 91 93 276,400
2020/08/06 93 94 91 91 183,500
2020/08/05 92 93 91 93 112,500
2020/08/04 92 93 89 92 616,900
2020/08/03 92 94 91 93 381,300
2020/07/31 96 96 91 93 725,000
2020/07/30 97 97 95 96 232,500
2020/07/29 98 98 96 97 309,600
2020/07/28 99 99 97 98 302,600
2020/07/27 98 99 96 99 402,300
2020/07/22 97 98 95 98 327,900
2020/07/21 94 97 94 97 480,700
2020/07/20 93 94 92 94 196,800
2020/07/17 95 96 93 93 265,300
2020/07/16 96 96 94 96 336,300
2020/07/15 94 95 94 95 162,200
2020/07/14 94 95 93 94 128,000
2020/07/13 95 95 93 95 278,400
2020/07/10 93 94 91 92 585,800
2020/07/09 97 98 93 93 382,700
2020/07/08 93 99 93 97 383,600
2020/07/07 95 96 92 95 345,900
2020/07/06 94 95 92 95 217,600
2020/07/03 92 94 91 94 427,700
2020/07/02 96 97 92 92 754,300
2020/07/01 96 98 96 96 320,800
2020/06/30 99 99 95 95 425,000
2020/06/29 99 99 95 96 1,053,700
2020/06/26 102 102 97 101 1,056,300
2020/06/25 102 102 100 101 686,600
2020/06/24 103 104 102 103 427,900
2020/06/23 103 106 102 102 1,403,400
2020/06/22 104 104 102 102 773,200
2020/06/19 107 109 101 105 2,120,100
2020/06/18 100 117 97 106 13,152,500
2020/06/17 98 100 95 95 742,400
2020/06/16 94 98 93 97 1,214,900
2020/06/15 98 99 91 92 954,800
2020/06/12 91 99 90 97 1,621,100
2020/06/11 102 105 101 101 1,295,600
2020/06/10 102 106 101 101 1,246,200
2020/06/09 105 105 101 102 1,614,600
2020/06/08 114 114 104 106 2,782,100
2020/06/05 115 117 108 112 3,781,400
2020/06/04 109 128 108 119 18,436,400
2020/06/03 129 148 105 105 27,028,800
2020/06/02 91 114 91 114 17,234,100
2020/06/01 85 86 84 84 185,200
2020/05/29 83 85 83 84 185,900
2020/05/28 85 85 81 83 293,600
2020/05/27 83 85 82 83 280,200
2020/05/26 84 84 81 83 351,200
2020/05/25 81 84 81 83 276,400
2020/05/22 77 86 76 79 475,800
2020/05/21 76 77 76 77 50,800
2020/05/20 75 76 74 75 216,700
2020/05/19 77 77 75 76 98,900
2020/05/18 76 77 75 76 207,200
2020/05/15 77 79 76 78 173,900
2020/05/14 78 83 76 76 443,600
2020/05/13 76 80 75 78 208,500
2020/05/12 76 76 75 76 79,100
2020/05/11 74 76 73 75 257,500
2020/05/08 75 75 73 74 170,400
2020/05/07 75 76 74 74 157,700
2020/05/01 75 76 74 74 162,500
2020/04/30 76 76 75 75 171,400
2020/04/28 76 77 74 74 374,600
2020/04/27 73 76 73 76 188,000
2020/04/24 72 73 71 73 111,000
2020/04/23 70 72 70 72 107,200
2020/04/22 71 71 69 70 111,800
2020/04/21 74 74 71 71 246,400
2020/04/20 75 75 74 75 118,800
2020/04/17 73 75 72 74 285,400
2020/04/16 71 73 70 72 216,700
2020/04/15 71 73 70 72 260,700
2020/04/14 69 71 68 71 282,600
2020/04/13 69 70 68 69 105,800
2020/04/10 68 69 67 69 188,400
2020/04/09 68 69 66 68 226,000
2020/04/08 68 68 65 68 275,200
2020/04/07 65 68 64 67 602,500
2020/04/06 62 64 61 63 309,900
2020/04/03 62 63 60 63 379,200
2020/04/02 63 64 61 63 193,000
2020/04/01 65 67 62 62 295,300
2020/03/31 66 67 65 66 157,700
2020/03/30 67 68 64 65 376,300
2020/03/27 67 69 66 68 287,700
2020/03/26 69 69 64 65 459,100
2020/03/25 66 70 65 69 579,100
2020/03/24 63 67 63 64 517,800
2020/03/23 62 63 60 62 441,100
2020/03/19 65 65 61 61 259,100
2020/03/18 65 67 64 64 592,200
2020/03/17 60 66 60 64 847,000
2020/03/16 62 66 60 62 566,800
2020/03/13 60 62 58 60 1,168,200
2020/03/12 65 69 62 63 1,318,900
2020/03/11 70 70 67 67 308,100
2020/03/10 64 69 60 68 1,145,800
2020/03/09 74 74 67 69 498,500
2020/03/06 77 78 75 75 452,800
2020/03/05 80 81 79 79 187,300
2020/03/04 76 81 76 79 236,100
2020/03/03 84 86 79 79 392,500
2020/03/02 74 84 73 82 495,100
2020/02/28 78 80 75 75 634,400
2020/02/27 88 88 81 83 700,400
2020/02/26 88 89 85 88 379,000
2020/02/25 90 90 88 89 563,600
2020/02/21 94 95 93 94 200,500
2020/02/20 93 94 92 94 176,500
2020/02/19 92 93 91 93 188,100
2020/02/18 94 94 91 92 312,200
2020/02/17 97 97 93 94 259,600
2020/02/14 97 98 96 97 163,000
2020/02/13 97 98 97 98 119,000
2020/02/12 99 99 96 97 397,300
2020/02/10 100 100 99 99 68,400
2020/02/07 101 101 100 100 122,000
2020/02/06 100 102 99 101 363,000
2020/02/05 99 100 99 99 155,900
2020/02/04 98 99 98 99 161,200
2020/02/03 95 100 94 98 738,300
2020/01/31 101 104 101 104 392,300
2020/01/30 106 106 100 100 454,700
2020/01/29 105 106 104 105 190,700
2020/01/28 104 106 104 104 174,300
2020/01/27 106 107 104 105 232,100
2020/01/24 107 108 106 107 363,400
2020/01/23 108 109 107 107 147,000
2020/01/22 108 109 107 108 229,700
2020/01/21 109 109 107 108 245,600
2020/01/20 111 111 109 110 180,200
2020/01/17 110 111 109 111 304,000
2020/01/16 107 110 107 108 519,500
2020/01/15 104 106 104 106 222,700
2020/01/14 103 105 103 104 208,400
2020/01/10 103 104 102 104 170,100
2020/01/09 102 104 102 104 547,900
2020/01/08 103 103 100 100 428,900
2020/01/07 103 104 103 104 175,900
2020/01/06 103 104 102 103 154,300

このページの先頭へ