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 |
|---|---|---|---|---|---|
| 2024/05/02 | 64 | 66 | 62 | 62 | 5,175,900 |
| 2024/05/01 | 70 | 76 | 65 | 66 | 8,414,500 |
| 2024/04/30 | 75 | 77 | 68 | 72 | 9,987,500 |
| 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 |