システム・ロケーション(2480)の株価時系列情報
システム・ロケーション(2480)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,412 | 1,414 | 1,400 | 1,413 | 2,800 |
| 2025/06/12 | 1,408 | 1,412 | 1,408 | 1,412 | 2,500 |
| 2025/06/11 | 1,408 | 1,414 | 1,400 | 1,406 | 5,800 |
| 2025/06/10 | 1,410 | 1,416 | 1,390 | 1,390 | 9,800 |
| 2025/06/09 | 1,411 | 1,420 | 1,408 | 1,408 | 2,000 |
| 2025/06/06 | 1,410 | 1,411 | 1,409 | 1,411 | 2,700 |
| 2025/06/05 | 1,413 | 1,424 | 1,410 | 1,410 | 1,900 |
| 2025/06/04 | 1,414 | 1,415 | 1,414 | 1,415 | 400 |
| 2025/06/03 | 1,415 | 1,415 | 1,408 | 1,410 | 3,700 |
| 2025/06/02 | 1,418 | 1,420 | 1,414 | 1,414 | 1,500 |
| 2025/05/30 | 1,436 | 1,436 | 1,418 | 1,418 | 1,700 |
| 2025/05/29 | 1,415 | 1,433 | 1,415 | 1,430 | 2,600 |
| 2025/05/28 | 1,436 | 1,438 | 1,414 | 1,415 | 4,000 |
| 2025/05/27 | 1,426 | 1,444 | 1,425 | 1,428 | 1,400 |
| 2025/05/26 | 1,429 | 1,440 | 1,426 | 1,426 | 2,000 |
| 2025/05/23 | 1,466 | 1,466 | 1,429 | 1,429 | 3,500 |
| 2025/05/22 | 1,450 | 1,461 | 1,443 | 1,443 | 2,500 |
| 2025/05/21 | 1,455 | 1,470 | 1,455 | 1,459 | 5,700 |
| 2025/05/20 | 1,490 | 1,496 | 1,451 | 1,451 | 4,900 |
| 2025/05/19 | 1,452 | 1,485 | 1,452 | 1,483 | 3,100 |
| 2025/05/16 | 1,452 | 1,463 | 1,448 | 1,452 | 1,600 |
| 2025/05/15 | 1,463 | 1,493 | 1,449 | 1,452 | 4,700 |
| 2025/05/14 | 1,463 | 1,607 | 1,420 | 1,449 | 246,600 |
| 2025/05/13 | 1,443 | 1,649 | 1,380 | 1,445 | 180,700 |
| 2025/05/12 | 1,432 | 1,584 | 1,384 | 1,413 | 102,500 |
| 2025/05/09 | 1,429 | 1,429 | 1,414 | 1,424 | 1,900 |
| 2025/05/08 | 1,423 | 1,430 | 1,408 | 1,416 | 3,300 |
| 2025/05/07 | 1,400 | 1,550 | 1,385 | 1,423 | 75,900 |
| 2025/05/02 | 1,421 | 1,505 | 1,400 | 1,429 | 42,100 |
| 2025/05/01 | 1,433 | 1,448 | 1,414 | 1,415 | 18,000 |
| 2025/04/30 | 1,612 | 1,899 | 1,422 | 1,444 | 174,700 |
| 2025/04/28 | 1,448 | 1,748 | 1,381 | 1,748 | 122,600 |
| 2025/04/25 | 1,435 | 1,487 | 1,409 | 1,478 | 18,400 |
| 2025/04/24 | 1,424 | 1,484 | 1,390 | 1,405 | 24,100 |
| 2025/04/23 | 1,423 | 1,423 | 1,401 | 1,418 | 3,000 |
| 2025/04/22 | 1,424 | 1,426 | 1,405 | 1,415 | 2,000 |
| 2025/04/21 | 1,398 | 1,426 | 1,398 | 1,424 | 1,200 |
| 2025/04/18 | 1,401 | 1,410 | 1,400 | 1,400 | 1,100 |
| 2025/04/17 | 1,403 | 1,410 | 1,394 | 1,394 | 4,800 |
| 2025/04/16 | 1,421 | 1,421 | 1,403 | 1,404 | 4,800 |
| 2025/04/15 | 1,401 | 1,425 | 1,401 | 1,403 | 2,200 |
| 2025/04/14 | 1,426 | 1,426 | 1,400 | 1,400 | 4,600 |
| 2025/04/11 | 1,411 | 1,411 | 1,336 | 1,336 | 9,200 |
| 2025/04/10 | 1,400 | 1,406 | 1,399 | 1,402 | 2,900 |
| 2025/04/09 | 1,367 | 1,400 | 1,366 | 1,366 | 4,600 |
| 2025/04/08 | 1,331 | 1,435 | 1,331 | 1,379 | 9,600 |
| 2025/04/07 | 1,348 | 1,358 | 1,300 | 1,324 | 12,700 |
| 2025/04/04 | 1,401 | 1,418 | 1,387 | 1,398 | 8,400 |
| 2025/04/03 | 1,443 | 1,451 | 1,410 | 1,410 | 4,600 |
| 2025/04/02 | 1,485 | 1,485 | 1,453 | 1,453 | 2,400 |
| 2025/04/01 | 1,479 | 1,479 | 1,444 | 1,455 | 3,700 |
| 2025/03/31 | 1,410 | 1,427 | 1,402 | 1,423 | 3,000 |
| 2025/03/28 | 1,427 | 1,441 | 1,410 | 1,411 | 11,200 |
| 2025/03/27 | 1,506 | 1,512 | 1,495 | 1,495 | 7,100 |
| 2025/03/26 | 1,497 | 1,512 | 1,497 | 1,500 | 7,600 |
| 2025/03/25 | 1,494 | 1,509 | 1,494 | 1,497 | 9,700 |
| 2025/03/24 | 1,505 | 1,506 | 1,495 | 1,497 | 8,000 |
| 2025/03/21 | 1,500 | 1,522 | 1,483 | 1,506 | 33,900 |
| 2025/03/19 | 1,400 | 1,502 | 1,390 | 1,494 | 217,300 |
| 2025/03/18 | 1,240 | 1,250 | 1,240 | 1,250 | 200 |
| 2025/03/11 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2025/03/06 | 1,229 | 1,229 | 1,229 | 1,229 | 100 |
| 2025/03/04 | 1,223 | 1,223 | 1,223 | 1,223 | 100 |
| 2025/02/28 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2025/02/27 | 1,232 | 1,234 | 1,232 | 1,233 | 300 |
| 2025/02/26 | 1,283 | 1,283 | 1,230 | 1,251 | 1,700 |
| 2025/02/25 | 1,255 | 1,305 | 1,255 | 1,298 | 2,500 |
| 2025/02/21 | 1,214 | 1,262 | 1,211 | 1,262 | 700 |
| 2025/02/17 | 1,222 | 1,222 | 1,213 | 1,213 | 1,000 |
| 2025/02/14 | 1,235 | 1,242 | 1,235 | 1,241 | 1,000 |
| 2025/02/13 | 1,250 | 1,266 | 1,236 | 1,236 | 1,100 |
| 2025/02/10 | 1,218 | 1,336 | 1,218 | 1,272 | 4,700 |
| 2025/02/07 | 1,352 | 1,352 | 1,187 | 1,188 | 12,900 |
| 2025/02/06 | 1,310 | 1,320 | 1,293 | 1,293 | 700 |
| 2025/02/05 | 1,298 | 1,298 | 1,280 | 1,280 | 200 |
| 2025/02/04 | 1,271 | 1,298 | 1,271 | 1,298 | 400 |
| 2025/02/03 | 1,300 | 1,302 | 1,290 | 1,301 | 2,300 |
| 2025/01/30 | 1,282 | 1,297 | 1,277 | 1,297 | 3,000 |
| 2025/01/29 | 1,280 | 1,281 | 1,280 | 1,281 | 700 |
| 2025/01/28 | 1,282 | 1,282 | 1,281 | 1,282 | 800 |
| 2025/01/27 | 1,291 | 1,291 | 1,285 | 1,285 | 200 |
| 2025/01/24 | 1,289 | 1,290 | 1,289 | 1,290 | 400 |
| 2025/01/23 | 1,278 | 1,288 | 1,278 | 1,288 | 400 |
| 2025/01/21 | 1,274 | 1,288 | 1,274 | 1,278 | 3,300 |
| 2025/01/20 | 1,262 | 1,279 | 1,262 | 1,272 | 3,400 |
| 2025/01/17 | 1,260 | 1,260 | 1,255 | 1,260 | 900 |
| 2025/01/16 | 1,250 | 1,259 | 1,245 | 1,259 | 2,900 |
| 2025/01/15 | 1,250 | 1,250 | 1,249 | 1,249 | 300 |
| 2025/01/14 | 1,241 | 1,277 | 1,241 | 1,277 | 300 |
| 2025/01/10 | 1,230 | 1,283 | 1,229 | 1,248 | 3,300 |
| 2025/01/09 | 1,284 | 1,286 | 1,221 | 1,222 | 6,900 |
| 2025/01/08 | 1,286 | 1,286 | 1,272 | 1,284 | 800 |
| 2025/01/07 | 1,290 | 1,290 | 1,270 | 1,286 | 700 |
| 2025/01/06 | 1,265 | 1,293 | 1,262 | 1,267 | 2,800 |
| 2024/12/30 | 1,250 | 1,270 | 1,248 | 1,257 | 2,700 |
| 2024/12/27 | 1,257 | 1,257 | 1,221 | 1,239 | 5,200 |
| 2024/12/26 | 1,249 | 1,297 | 1,247 | 1,260 | 2,900 |
| 2024/12/25 | 1,224 | 1,249 | 1,185 | 1,248 | 5,700 |
| 2024/12/24 | 1,174 | 1,230 | 1,174 | 1,216 | 3,000 |
| 2024/12/23 | 1,168 | 1,198 | 1,168 | 1,172 | 5,400 |
| 2024/12/20 | 1,155 | 1,169 | 1,141 | 1,154 | 7,800 |
| 2024/12/19 | 1,117 | 1,152 | 1,104 | 1,146 | 2,700 |
| 2024/12/18 | 1,100 | 1,134 | 1,088 | 1,121 | 4,200 |
| 2024/12/17 | 1,071 | 1,110 | 1,071 | 1,100 | 8,700 |
| 2024/12/16 | 1,141 | 1,141 | 1,050 | 1,065 | 51,000 |
| 2024/12/13 | 1,168 | 1,169 | 1,149 | 1,149 | 20,700 |
| 2024/12/12 | 1,167 | 1,168 | 1,167 | 1,167 | 2,000 |
| 2024/12/11 | 1,179 | 1,195 | 1,167 | 1,170 | 5,800 |
| 2024/12/10 | 1,166 | 1,170 | 1,166 | 1,167 | 2,500 |
| 2024/12/09 | 1,166 | 1,167 | 1,164 | 1,164 | 5,000 |
| 2024/12/06 | 1,166 | 1,166 | 1,166 | 1,166 | 100 |
| 2024/12/05 | 1,166 | 1,167 | 1,164 | 1,164 | 4,500 |
| 2024/12/04 | 1,163 | 1,179 | 1,163 | 1,164 | 2,700 |
| 2024/12/03 | 1,168 | 1,174 | 1,162 | 1,162 | 5,200 |
| 2024/12/02 | 1,179 | 1,184 | 1,173 | 1,173 | 2,900 |
| 2024/11/29 | 1,173 | 1,180 | 1,172 | 1,172 | 700 |
| 2024/11/28 | 1,176 | 1,206 | 1,175 | 1,175 | 2,300 |
| 2024/11/27 | 1,176 | 1,190 | 1,175 | 1,175 | 4,900 |
| 2024/11/26 | 1,181 | 1,192 | 1,177 | 1,177 | 1,700 |
| 2024/11/25 | 1,182 | 1,191 | 1,181 | 1,181 | 5,200 |
| 2024/11/22 | 1,183 | 1,186 | 1,180 | 1,180 | 5,100 |
| 2024/11/21 | 1,182 | 1,187 | 1,180 | 1,182 | 3,200 |
| 2024/11/20 | 1,182 | 1,182 | 1,182 | 1,182 | 1,200 |
| 2024/11/19 | 1,190 | 1,190 | 1,181 | 1,181 | 3,700 |
| 2024/11/18 | 1,183 | 1,183 | 1,162 | 1,181 | 3,400 |
| 2024/11/15 | 1,166 | 1,186 | 1,161 | 1,171 | 6,600 |
| 2024/11/14 | 1,184 | 1,187 | 1,184 | 1,184 | 1,300 |
| 2024/11/13 | 1,184 | 1,190 | 1,183 | 1,183 | 6,000 |
| 2024/11/12 | 1,185 | 1,192 | 1,185 | 1,190 | 3,500 |
| 2024/11/11 | 1,260 | 1,260 | 1,180 | 1,183 | 6,600 |
| 2024/11/08 | 1,265 | 1,275 | 1,264 | 1,265 | 1,200 |
| 2024/11/07 | 1,256 | 1,258 | 1,256 | 1,258 | 700 |
| 2024/11/06 | 1,280 | 1,281 | 1,255 | 1,255 | 3,200 |
| 2024/11/05 | 1,298 | 1,300 | 1,269 | 1,270 | 3,300 |
| 2024/11/01 | 1,246 | 1,246 | 1,246 | 1,246 | 300 |
| 2024/10/31 | 1,249 | 1,259 | 1,249 | 1,249 | 1,800 |
| 2024/10/30 | 1,246 | 1,262 | 1,245 | 1,248 | 2,600 |
| 2024/10/29 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2024/10/28 | 1,272 | 1,272 | 1,272 | 1,272 | 100 |
| 2024/10/25 | 1,276 | 1,276 | 1,232 | 1,272 | 4,900 |
| 2024/10/24 | 1,265 | 1,275 | 1,265 | 1,275 | 200 |
| 2024/10/23 | 1,279 | 1,279 | 1,251 | 1,253 | 1,600 |
| 2024/10/22 | 1,260 | 1,263 | 1,249 | 1,255 | 2,600 |
| 2024/10/21 | 1,282 | 1,289 | 1,281 | 1,281 | 600 |
| 2024/10/17 | 1,281 | 1,290 | 1,281 | 1,290 | 400 |
| 2024/10/16 | 1,285 | 1,309 | 1,284 | 1,284 | 3,100 |
| 2024/10/15 | 1,286 | 1,286 | 1,286 | 1,286 | 200 |
| 2024/10/11 | 1,286 | 1,316 | 1,286 | 1,289 | 2,100 |
| 2024/10/10 | 1,287 | 1,290 | 1,286 | 1,286 | 1,200 |
| 2024/10/09 | 1,280 | 1,293 | 1,280 | 1,293 | 200 |
| 2024/10/08 | 1,318 | 1,319 | 1,275 | 1,300 | 3,500 |
| 2024/10/07 | 1,298 | 1,319 | 1,298 | 1,298 | 900 |
| 2024/10/04 | 1,299 | 1,322 | 1,276 | 1,297 | 3,300 |
| 2024/10/03 | 1,267 | 1,282 | 1,267 | 1,282 | 1,200 |
| 2024/10/02 | 1,258 | 1,300 | 1,211 | 1,266 | 12,600 |
| 2024/10/01 | 1,257 | 1,264 | 1,247 | 1,260 | 6,100 |
| 2024/09/30 | 1,268 | 1,282 | 1,250 | 1,251 | 8,800 |
| 2024/09/27 | 1,346 | 1,376 | 1,300 | 1,315 | 20,100 |
| 2024/09/26 | 1,400 | 1,436 | 1,398 | 1,436 | 12,400 |
| 2024/09/25 | 1,399 | 1,400 | 1,387 | 1,390 | 9,100 |
| 2024/09/24 | 1,397 | 1,399 | 1,392 | 1,399 | 2,200 |
| 2024/09/20 | 1,385 | 1,386 | 1,383 | 1,386 | 3,200 |
| 2024/09/19 | 1,400 | 1,400 | 1,384 | 1,385 | 1,400 |
| 2024/09/18 | 1,400 | 1,400 | 1,383 | 1,383 | 4,100 |
| 2024/09/17 | 1,388 | 1,400 | 1,388 | 1,388 | 4,700 |
| 2024/09/13 | 1,388 | 1,391 | 1,362 | 1,387 | 1,100 |
| 2024/09/12 | 1,385 | 1,397 | 1,384 | 1,384 | 4,200 |
| 2024/09/11 | 1,385 | 1,385 | 1,352 | 1,352 | 5,100 |
| 2024/09/10 | 1,376 | 1,376 | 1,366 | 1,366 | 200 |
| 2024/09/09 | 1,354 | 1,376 | 1,354 | 1,376 | 400 |
| 2024/09/05 | 1,351 | 1,351 | 1,351 | 1,351 | 200 |
| 2024/09/04 | 1,374 | 1,384 | 1,350 | 1,350 | 12,200 |
| 2024/09/03 | 1,379 | 1,397 | 1,377 | 1,378 | 4,600 |
| 2024/09/02 | 1,395 | 1,400 | 1,385 | 1,397 | 8,500 |
| 2024/08/30 | 1,389 | 1,400 | 1,386 | 1,390 | 3,500 |
| 2024/08/29 | 1,389 | 1,392 | 1,373 | 1,389 | 4,700 |
| 2024/08/28 | 1,390 | 1,390 | 1,389 | 1,390 | 3,100 |
| 2024/08/27 | 1,387 | 1,393 | 1,387 | 1,390 | 1,500 |
| 2024/08/26 | 1,400 | 1,400 | 1,388 | 1,388 | 5,700 |
| 2024/08/23 | 1,389 | 1,394 | 1,389 | 1,389 | 1,200 |
| 2024/08/22 | 1,385 | 1,400 | 1,385 | 1,390 | 1,400 |
| 2024/08/21 | 1,395 | 1,395 | 1,377 | 1,390 | 600 |
| 2024/08/20 | 1,390 | 1,400 | 1,389 | 1,400 | 2,700 |
| 2024/08/19 | 1,395 | 1,410 | 1,395 | 1,404 | 6,700 |
| 2024/08/16 | 1,444 | 1,444 | 1,366 | 1,396 | 8,000 |
| 2024/08/15 | 1,385 | 1,405 | 1,384 | 1,386 | 16,200 |
| 2024/08/14 | 1,285 | 1,300 | 1,285 | 1,299 | 4,300 |
| 2024/08/13 | 1,266 | 1,279 | 1,265 | 1,267 | 600 |
| 2024/08/09 | 1,252 | 1,267 | 1,252 | 1,267 | 1,700 |
| 2024/08/08 | 1,255 | 1,281 | 1,250 | 1,252 | 3,300 |
| 2024/08/07 | 1,240 | 1,258 | 1,223 | 1,257 | 4,100 |
| 2024/08/06 | 1,320 | 1,320 | 1,244 | 1,244 | 2,700 |
| 2024/08/05 | 1,213 | 1,273 | 1,211 | 1,270 | 5,000 |
| 2024/08/02 | 1,372 | 1,388 | 1,328 | 1,328 | 5,300 |
| 2024/08/01 | 1,389 | 1,389 | 1,389 | 1,389 | 200 |
| 2024/07/31 | 1,393 | 1,393 | 1,373 | 1,373 | 300 |
| 2024/07/30 | 1,399 | 1,399 | 1,399 | 1,399 | 100 |
| 2024/07/29 | 1,395 | 1,399 | 1,395 | 1,399 | 1,800 |
| 2024/07/26 | 1,395 | 1,395 | 1,394 | 1,394 | 200 |
| 2024/07/25 | 1,406 | 1,406 | 1,400 | 1,405 | 1,800 |