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 |