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
2021/12/30 119 120 116 119 1,155,200
2021/12/29 114 120 114 120 1,363,100
2021/12/28 115 117 112 114 1,187,600
2021/12/27 118 119 114 114 1,416,900
2021/12/24 117 121 117 119 916,400
2021/12/23 119 120 116 117 674,400
2021/12/22 114 119 114 118 989,000
2021/12/21 112 116 111 115 1,099,700
2021/12/20 114 114 110 112 2,143,800
2021/12/17 119 119 114 115 1,782,500
2021/12/16 120 121 118 120 902,800
2021/12/15 116 120 116 118 1,148,900
2021/12/14 118 120 115 117 791,300
2021/12/13 120 122 118 118 546,800
2021/12/10 123 123 119 119 1,479,100
2021/12/09 126 128 123 123 1,063,300
2021/12/08 127 129 126 126 1,400,900
2021/12/07 120 126 120 124 2,009,800
2021/12/06 123 123 118 119 956,600
2021/12/03 118 124 118 122 1,438,600
2021/12/02 117 121 117 117 1,223,300
2021/12/01 117 123 115 120 2,202,300
2021/11/30 123 125 118 118 1,865,600
2021/11/29 121 127 121 122 1,455,900
2021/11/26 125 126 122 124 1,321,100
2021/11/25 128 129 125 125 974,300
2021/11/24 131 131 125 128 1,390,500
2021/11/22 129 131 127 131 837,500
2021/11/19 131 131 126 130 2,457,900
2021/11/18 135 136 131 131 1,736,500
2021/11/17 145 145 135 136 3,677,800
2021/11/16 132 146 132 145 3,818,400
2021/11/15 138 140 129 133 1,800,900
2021/11/12 132 135 131 133 1,102,700
2021/11/11 133 134 130 131 968,000
2021/11/10 132 135 131 134 837,500
2021/11/09 135 138 131 131 744,000
2021/11/08 134 135 130 134 1,622,800
2021/11/05 138 139 134 135 1,645,900
2021/11/04 143 144 137 137 1,393,500
2021/11/02 142 145 142 142 604,600
2021/11/01 140 143 139 142 816,200
2021/10/29 142 142 139 140 1,050,300
2021/10/28 143 143 139 141 993,200
2021/10/27 143 145 142 145 1,013,400
2021/10/26 145 147 142 146 1,722,400
2021/10/25 144 145 140 145 1,253,300
2021/10/22 143 146 142 144 1,483,200
2021/10/21 147 148 143 144 3,053,000
2021/10/20 152 152 147 147 1,775,400
2021/10/19 148 154 148 151 2,701,600
2021/10/18 149 151 147 148 769,800
2021/10/15 146 150 146 150 670,700
2021/10/14 147 150 146 146 786,900
2021/10/13 147 150 146 147 1,082,900
2021/10/12 151 151 147 148 1,126,600
2021/10/11 153 153 146 152 1,915,500
2021/10/08 148 152 148 150 1,643,800
2021/10/07 147 150 145 147 1,423,500
2021/10/06 147 151 141 144 2,866,600
2021/10/05 147 147 137 144 4,546,700
2021/10/04 154 154 144 147 5,114,300
2021/10/01 152 158 152 153 2,074,100
2021/09/30 159 159 153 156 2,187,500
2021/09/29 164 167 156 160 3,693,400
2021/09/28 164 164 158 159 1,969,900
2021/09/27 168 169 161 163 2,043,500
2021/09/24 169 172 166 166 1,778,000
2021/09/22 168 170 163 164 1,943,000
2021/09/21 172 173 168 170 2,168,900
2021/09/17 177 179 174 177 1,433,000
2021/09/16 181 181 173 175 2,840,000
2021/09/15 184 186 179 181 1,767,600
2021/09/14 190 191 182 186 2,519,500
2021/09/13 193 194 188 191 2,060,800
2021/09/10 197 199 192 193 2,291,000
2021/09/09 198 201 196 196 1,869,900
2021/09/08 201 201 196 199 1,891,600
2021/09/07 201 203 198 200 1,458,000
2021/09/06 198 203 197 201 1,989,600
2021/09/03 198 200 193 195 1,916,100
2021/09/02 212 214 196 198 4,518,900
2021/09/01 198 207 198 207 2,400,400
2021/08/31 199 201 195 199 1,261,800
2021/08/30 200 201 196 199 1,455,300
2021/08/27 193 201 192 196 1,400,900
2021/08/26 193 197 193 195 657,200
2021/08/25 195 197 190 193 1,597,600
2021/08/24 192 201 192 196 1,512,700
2021/08/23 185 200 185 192 3,095,400
2021/08/20 185 190 182 182 2,669,400
2021/08/19 195 199 188 189 1,844,100
2021/08/18 195 199 189 196 2,614,800
2021/08/17 201 206 195 197 1,771,000
2021/08/16 207 208 200 201 1,765,900
2021/08/13 205 211 204 205 1,553,700
2021/08/12 212 218 207 207 3,030,400
2021/08/11 206 217 204 214 4,056,300
2021/08/10 200 207 197 201 2,837,600
2021/08/06 198 205 194 200 4,763,300
2021/08/05 212 216 201 201 4,543,700
2021/08/04 226 232 204 207 11,119,600
2021/08/03 248 257 224 225 8,288,200
2021/08/02 272 275 260 264 3,585,300
2021/07/30 278 279 262 275 4,949,600
2021/07/29 291 292 277 280 4,854,200
2021/07/28 281 304 279 285 8,749,300
2021/07/27 282 319 276 285 24,208,500
2021/07/26 289 293 272 274 7,485,000
2021/07/21 263 281 257 281 8,541,300
2021/07/20 261 279 254 259 6,510,500
2021/07/19 256 269 254 267 5,061,300
2021/07/16 253 276 253 263 6,861,600
2021/07/15 262 264 247 261 6,697,700
2021/07/14 266 282 261 268 10,492,500
2021/07/13 263 294 258 278 26,092,400
2021/07/12 249 260 236 256 11,573,500
2021/07/09 211 242 209 242 14,730,100
2021/07/08 222 224 211 217 7,325,900
2021/07/07 218 241 214 228 23,753,800
2021/07/06 196 214 188 210 9,383,100
2021/07/05 177 195 176 193 6,499,600
2021/07/02 176 181 173 176 2,269,600
2021/07/01 173 177 170 174 1,869,400
2021/06/30 177 178 169 170 1,502,200
2021/06/29 172 178 172 174 3,129,600
2021/06/28 170 173 169 171 1,099,800
2021/06/25 165 170 164 169 1,366,700
2021/06/24 167 168 163 163 788,300
2021/06/23 163 168 163 165 847,200
2021/06/22 160 165 159 164 920,300
2021/06/21 160 160 157 158 916,900
2021/06/18 163 163 160 162 826,900
2021/06/17 160 163 158 163 916,000
2021/06/16 159 160 157 160 532,800
2021/06/15 156 160 155 159 919,200
2021/06/14 156 157 155 156 463,900
2021/06/11 156 156 153 155 526,300
2021/06/10 151 156 149 156 1,026,000
2021/06/09 151 154 150 153 610,700
2021/06/08 149 152 148 150 530,700
2021/06/07 147 150 147 149 295,300
2021/06/04 150 150 146 146 561,000
2021/06/03 150 150 147 149 908,500
2021/06/02 150 150 144 146 1,908,800
2021/06/01 154 155 148 149 1,586,500
2021/05/31 157 158 153 153 1,142,600
2021/05/28 157 159 156 158 643,700
2021/05/27 160 160 156 156 930,600
2021/05/26 162 162 158 159 811,400
2021/05/25 161 165 160 161 1,640,500
2021/05/24 162 162 159 160 665,300
2021/05/21 161 164 160 163 776,800
2021/05/20 159 162 158 159 1,005,900
2021/05/19 158 163 157 158 873,300
2021/05/18 158 161 157 160 1,057,200
2021/05/17 159 161 155 158 1,185,700
2021/05/14 156 162 156 160 900,700
2021/05/13 152 159 148 155 1,589,600
2021/05/12 160 161 152 157 2,087,900
2021/05/11 160 163 158 158 1,483,200
2021/05/10 163 165 160 163 1,891,500
2021/05/07 180 180 161 161 10,566,000
2021/05/06 171 177 163 175 4,636,400
2021/04/30 163 175 161 172 5,237,400
2021/04/28 177 182 160 160 15,484,500
2021/04/27 163 164 158 159 1,694,900
2021/04/26 161 165 160 165 1,201,400
2021/04/23 158 163 157 160 727,200
2021/04/22 158 162 158 160 936,200
2021/04/21 157 160 155 156 1,622,300
2021/04/20 162 163 159 160 1,409,200
2021/04/19 169 169 161 164 3,176,700
2021/04/16 169 170 167 168 617,900
2021/04/15 168 170 166 170 1,335,500
2021/04/14 172 173 168 169 1,189,300
2021/04/13 168 177 166 172 2,047,400
2021/04/12 172 172 164 168 1,649,400
2021/04/09 165 174 165 171 1,993,600
2021/04/08 169 169 162 165 3,641,700
2021/04/07 170 174 167 169 1,564,700
2021/04/06 174 175 167 169 3,033,900
2021/04/05 177 178 173 174 1,825,700
2021/04/02 178 180 173 177 2,411,500
2021/04/01 171 190 169 178 7,525,300
2021/03/31 168 172 166 167 1,556,800
2021/03/30 167 172 166 169 1,133,900
2021/03/29 176 178 168 169 2,277,000
2021/03/26 166 177 164 175 3,239,800
2021/03/25 169 171 163 166 2,031,900
2021/03/24 184 186 161 171 8,165,700
2021/03/23 176 187 172 182 5,584,600
2021/03/22 164 183 163 176 11,587,700
2021/03/19 162 167 159 162 1,521,300
2021/03/18 162 166 157 165 2,671,300
2021/03/17 157 168 155 164 4,271,100
2021/03/16 163 165 152 154 4,443,700
2021/03/15 162 169 160 166 3,903,600
2021/03/12 156 162 154 157 2,425,500
2021/03/11 157 162 155 157 1,653,400
2021/03/10 156 163 153 159 4,576,600
2021/03/09 147 158 142 157 4,577,200
2021/03/08 135 148 132 146 5,876,600
2021/03/05 135 136 131 132 2,920,500
2021/03/04 143 144 135 138 4,041,700
2021/03/03 166 172 141 145 10,918,900
2021/03/02 147 172 145 158 15,997,600
2021/03/01 143 146 140 143 2,012,400
2021/02/26 131 144 131 141 3,495,700
2021/02/25 134 137 130 136 1,940,500
2021/02/24 133 145 130 132 6,379,600
2021/02/22 127 136 126 135 3,552,900
2021/02/19 129 141 123 124 7,865,600
2021/02/18 130 133 126 129 2,801,400
2021/02/17 121 133 120 132 5,812,200
2021/02/16 117 120 116 117 1,413,900
2021/02/15 120 121 116 117 1,192,300
2021/02/12 117 119 116 119 791,900
2021/02/10 121 123 117 118 2,203,100
2021/02/09 122 125 118 125 3,310,100
2021/02/08 134 137 124 124 13,731,000
2021/02/05 118 124 113 117 12,519,800
2021/02/04 122 123 115 123 22,154,000
2021/02/03 94 95 92 93 448,200
2021/02/02 93 94 92 93 158,200
2021/02/01 94 94 92 93 194,600
2021/01/29 95 97 93 93 642,900
2021/01/28 93 95 92 95 298,700
2021/01/27 95 96 94 94 288,200
2021/01/26 93 95 92 95 341,200
2021/01/25 92 93 92 92 99,000
2021/01/22 93 93 92 92 350,300
2021/01/21 93 94 93 93 132,600
2021/01/20 94 94 92 93 165,000
2021/01/19 93 95 93 93 349,000
2021/01/18 93 93 91 93 206,400
2021/01/15 92 94 92 93 386,100
2021/01/14 92 95 92 92 586,900
2021/01/13 91 92 91 92 260,900
2021/01/12 91 96 90 91 975,300
2021/01/08 91 91 89 91 312,800
2021/01/07 88 91 87 89 504,800
2021/01/06 89 89 87 88 544,800
2021/01/05 87 89 87 89 91,700
2021/01/04 90 90 86 88 296,200

このページの先頭へ