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・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
2026/03/27 1,700 1,730 1,700 1,700 5,000
2026/03/26 1,718 1,718 1,708 1,708 2,700
2026/03/25 1,728 1,730 1,706 1,708 1,400
2026/03/24 1,701 1,701 1,701 1,701 500
2026/03/23 1,706 1,749 1,704 1,704 2,000
2026/03/19 1,705 1,707 1,705 1,706 1,100
2026/03/18 1,728 1,728 1,707 1,707 3,900
2026/03/17 1,715 1,715 1,715 1,715 200
2026/03/16 1,719 1,725 1,710 1,715 1,600
2026/03/13 1,700 1,715 1,700 1,715 800
2026/03/12 1,717 1,717 1,698 1,704 3,700
2026/03/11 1,718 1,718 1,711 1,711 500
2026/03/10 1,724 1,724 1,724 1,724 200
2026/03/09 1,701 1,719 1,700 1,701 3,400
2026/03/06 1,716 1,753 1,715 1,716 1,300
2026/03/05 1,736 1,756 1,716 1,716 800
2026/03/04 1,711 1,735 1,708 1,708 1,900
2026/03/03 1,715 1,733 1,711 1,711 1,400
2026/03/02 1,727 1,732 1,723 1,723 1,400
2026/02/27 1,728 1,731 1,728 1,729 900
2026/02/26 1,710 1,748 1,710 1,726 700
2026/02/25 1,736 1,736 1,728 1,728 700
2026/02/24 1,711 1,738 1,711 1,712 2,700
2026/02/20 1,723 1,724 1,721 1,724 900
2026/02/19 1,729 1,729 1,729 1,729 500
2026/02/18 1,760 1,768 1,724 1,739 1,400
2026/02/17 1,768 1,768 1,751 1,765 1,200
2026/02/16 1,725 1,740 1,724 1,740 800
2026/02/13 1,739 1,739 1,733 1,733 1,100
2026/02/12 1,717 1,725 1,717 1,717 1,800
2026/02/10 1,707 1,727 1,706 1,726 1,400
2026/02/09 1,725 1,739 1,703 1,703 3,800
2026/02/06 1,707 1,758 1,707 1,720 4,300
2026/02/05 1,747 1,748 1,722 1,743 700
2026/02/04 1,738 1,738 1,714 1,717 900
2026/02/03 1,700 1,752 1,700 1,714 2,100
2026/02/02 1,730 1,730 1,712 1,712 300
2026/01/30 1,751 1,751 1,730 1,730 500
2026/01/29 1,717 1,751 1,711 1,751 400
2026/01/28 1,716 1,742 1,716 1,717 800
2026/01/27 1,742 1,742 1,721 1,721 400
2026/01/26 1,753 1,753 1,710 1,750 900
2026/01/23 1,700 1,713 1,695 1,713 1,100
2026/01/22 1,709 1,744 1,687 1,695 3,200
2026/01/21 1,701 1,726 1,701 1,709 700
2026/01/20 1,744 1,744 1,708 1,708 1,100
2026/01/19 1,704 1,705 1,704 1,705 600
2026/01/16 1,704 1,704 1,699 1,700 1,300
2026/01/15 1,691 1,704 1,691 1,704 600
2026/01/14 1,690 1,704 1,690 1,691 500
2026/01/13 1,705 1,705 1,692 1,692 2,300
2026/01/09 1,690 1,705 1,687 1,705 3,700
2026/01/08 1,700 1,705 1,700 1,705 500
2026/01/07 1,692 1,730 1,692 1,700 1,100
2026/01/06 1,698 1,716 1,690 1,691 2,300
2026/01/05 1,704 1,725 1,696 1,718 2,200

このページの先頭へ