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

システムサポートホールディングス(4396)の株価時系列情報

システムサポートホールディングス(4396)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
2026/05/25 1,036 1,040 1,020 1,038 74,400
2026/05/22 1,035 1,044 1,028 1,031 62,200
2026/05/21 1,046 1,052 1,034 1,034 33,600
2026/05/20 1,054 1,057 1,030 1,039 95,500
2026/05/19 1,042 1,074 1,033 1,046 97,400
2026/05/18 1,046 1,054 1,029 1,030 77,500
2026/05/15 1,045 1,045 1,029 1,033 58,700
2026/05/14 1,065 1,077 1,028 1,030 141,800
2026/05/13 1,073 1,117 1,050 1,095 170,400
2026/05/12 1,090 1,090 1,075 1,075 84,100
2026/05/11 1,085 1,106 1,081 1,086 146,500
2026/05/08 1,069 1,094 1,066 1,080 155,000
2026/05/07 1,075 1,083 1,059 1,071 94,200
2026/05/01 1,061 1,073 1,051 1,072 85,400
2026/04/30 1,080 1,082 1,059 1,070 109,000
2026/04/28 1,079 1,098 1,078 1,098 55,900
2026/04/27 1,090 1,094 1,078 1,079 78,800
2026/04/24 1,118 1,118 1,089 1,096 74,400
2026/04/23 1,158 1,171 1,120 1,127 76,000
2026/04/22 1,167 1,175 1,153 1,161 69,800
2026/04/21 1,152 1,171 1,152 1,167 57,300
2026/04/20 1,167 1,167 1,136 1,152 63,400
2026/04/17 1,139 1,162 1,139 1,153 72,100
2026/04/16 1,160 1,169 1,138 1,141 89,400
2026/04/15 1,087 1,123 1,085 1,120 99,100
2026/04/14 1,097 1,101 1,075 1,077 50,400
2026/04/13 1,090 1,100 1,070 1,079 78,900
2026/04/10 1,091 1,100 1,080 1,088 82,200
2026/04/09 1,141 1,144 1,096 1,099 103,300
2026/04/08 1,134 1,148 1,115 1,148 98,000
2026/04/07 1,100 1,110 1,100 1,104 48,300
2026/04/06 1,090 1,107 1,090 1,096 42,400
2026/04/03 1,108 1,108 1,080 1,083 43,400
2026/03/27 1,046 1,060 1,036 1,056 86,000
2026/03/26 1,077 1,078 1,039 1,046 77,900
2026/03/25 1,105 1,106 1,081 1,086 94,600
2026/03/24 1,076 1,088 1,067 1,087 78,400
2026/03/23 1,073 1,073 1,046 1,051 87,000
2026/03/19 1,136 1,136 1,092 1,098 115,300
2026/03/18 1,156 1,163 1,146 1,158 55,400
2026/03/17 1,168 1,174 1,144 1,153 49,400
2026/03/16 1,160 1,173 1,152 1,160 48,700
2026/03/13 1,181 1,190 1,162 1,162 90,700
2026/03/12 1,220 1,231 1,188 1,200 86,200
2026/03/11 1,255 1,255 1,229 1,234 49,700
2026/03/10 1,249 1,254 1,229 1,242 78,700
2026/03/09 1,208 1,225 1,192 1,223 129,200
2026/03/06 1,228 1,253 1,219 1,237 92,100
2026/03/05 1,210 1,232 1,204 1,209 71,800
2026/03/04 1,204 1,229 1,168 1,182 116,100
2026/03/03 1,241 1,243 1,209 1,209 113,500
2026/03/02 1,271 1,283 1,253 1,262 96,400
2026/02/27 1,317 1,322 1,282 1,301 127,000
2026/02/26 1,238 1,325 1,234 1,307 235,400
2026/02/25 1,213 1,240 1,207 1,227 137,900
2026/02/24 1,197 1,217 1,192 1,200 162,900
2026/02/20 1,223 1,247 1,190 1,211 174,800
2026/02/19 1,197 1,243 1,188 1,238 217,800
2026/02/18 1,215 1,219 1,182 1,196 217,500
2026/02/17 1,228 1,229 1,206 1,219 253,800
2026/02/16 1,223 1,250 1,211 1,222 220,400
2026/02/13 1,251 1,257 1,230 1,247 214,900
2026/02/12 1,399 1,399 1,297 1,303 181,600
2026/02/10 1,371 1,410 1,366 1,383 117,500
2026/02/09 1,363 1,367 1,309 1,366 107,700
2026/02/06 1,350 1,357 1,333 1,335 97,700
2026/02/05 1,309 1,370 1,298 1,357 142,300
2026/02/04 1,355 1,357 1,292 1,293 297,500
2026/02/03 1,344 1,367 1,335 1,357 61,400
2026/02/02 1,378 1,389 1,331 1,340 104,100
2026/01/30 1,400 1,404 1,374 1,396 80,800
2026/01/29 1,426 1,439 1,375 1,381 298,300
2026/01/28 1,450 1,450 1,428 1,431 76,600
2026/01/27 1,461 1,467 1,441 1,464 52,400
2026/01/26 1,450 1,466 1,428 1,441 105,200
2026/01/23 1,492 1,508 1,462 1,467 71,900
2026/01/22 1,464 1,483 1,464 1,481 46,700
2026/01/21 1,470 1,479 1,458 1,470 61,100
2026/01/20 1,488 1,498 1,475 1,486 52,300
2026/01/19 1,525 1,525 1,494 1,497 63,700
2026/01/16 1,539 1,550 1,504 1,527 56,400
2026/01/15 1,518 1,558 1,517 1,547 53,600
2026/01/14 1,520 1,553 1,520 1,527 42,500
2026/01/13 1,560 1,570 1,511 1,527 129,700
2026/01/09 1,590 1,599 1,543 1,546 83,800
2026/01/08 1,539 1,596 1,530 1,589 88,000
2026/01/07 1,499 1,542 1,499 1,529 115,700
2026/01/06 1,450 1,509 1,450 1,501 94,000
2026/01/05 1,446 1,483 1,425 1,445 92,000
2025/12/30 1,522 1,533 1,445 1,446 89,900
2025/12/29 1,470 1,546 1,456 1,546 66,400
2025/12/29 1 -> 2.00 分割
2025/12/26 2,980 2,994 2,929 2,955 31,000
2025/12/25 2,871 2,966 2,860 2,952 40,700
2025/12/24 2,881 2,892 2,863 2,874 22,300
2025/12/23 2,876 2,907 2,862 2,881 24,900
2025/12/22 2,854 2,879 2,823 2,879 31,400
2025/12/19 2,811 2,842 2,807 2,833 29,500
2025/12/18 2,801 2,834 2,790 2,820 15,800
2025/12/17 2,802 2,821 2,799 2,804 22,800
2025/12/16 2,850 2,857 2,800 2,802 37,300
2025/12/15 2,847 2,906 2,826 2,888 46,800
2025/12/12 2,794 2,850 2,767 2,850 45,100
2025/12/11 2,826 2,829 2,742 2,764 95,900
2025/12/10 2,801 2,826 2,798 2,826 31,200
2025/12/09 2,840 2,840 2,799 2,812 22,800
2025/12/08 2,825 2,833 2,798 2,824 37,400
2025/12/05 2,894 2,894 2,810 2,810 33,400
2025/12/04 2,844 2,897 2,843 2,894 53,900
2025/12/03 2,889 2,894 2,823 2,832 52,000
2025/12/02 2,877 2,907 2,847 2,863 27,500
2025/12/01 2,896 2,917 2,870 2,880 62,800
2025/11/28 2,862 2,925 2,862 2,884 64,700
2025/11/27 2,827 2,867 2,827 2,861 20,200
2025/11/26 2,863 2,866 2,813 2,827 31,300
2025/11/25 2,865 2,874 2,814 2,848 34,100
2025/11/21 2,801 2,887 2,801 2,887 37,000
2025/11/20 2,843 2,854 2,812 2,828 24,400
2025/11/19 2,795 2,865 2,795 2,826 53,000
2025/11/18 2,845 2,845 2,795 2,803 27,800
2025/11/17 2,841 2,873 2,811 2,840 67,300
2025/11/14 2,862 2,877 2,778 2,801 82,700
2025/11/13 3,100 3,100 2,856 2,876 156,600
2025/11/12 2,930 3,180 2,912 3,060 155,800
2025/11/11 2,972 2,997 2,882 2,909 86,300
2025/11/10 2,945 3,005 2,945 2,997 36,000
2025/11/07 2,971 2,972 2,939 2,945 27,800
2025/11/06 2,954 2,979 2,938 2,963 23,200
2025/11/05 2,981 2,981 2,890 2,969 56,900
2025/11/04 3,045 3,050 2,961 3,000 28,200
2025/10/31 3,015 3,050 2,984 3,045 45,600
2025/10/30 2,964 3,020 2,964 2,970 56,200
2025/10/29 3,065 3,070 2,902 2,947 62,100
2025/10/28 3,155 3,155 3,060 3,065 40,600
2025/10/27 3,150 3,210 3,125 3,155 50,000
2025/10/24 3,125 3,125 3,045 3,120 34,200
2025/10/23 3,085 3,120 3,085 3,100 16,600
2025/10/22 3,075 3,125 3,060 3,100 19,500
2025/10/21 3,160 3,175 3,075 3,075 29,000
2025/10/20 3,140 3,170 3,120 3,160 39,400
2025/10/17 3,060 3,115 3,045 3,070 52,500
2025/10/16 3,160 3,165 3,075 3,080 40,500
2025/10/15 3,160 3,190 3,130 3,180 38,000
2025/10/14 3,280 3,315 3,125 3,150 73,700
2025/10/10 3,240 3,325 3,235 3,315 64,600
2025/10/09 3,310 3,315 3,230 3,250 37,400
2025/10/08 3,325 3,355 3,325 3,340 26,900
2025/10/07 3,310 3,335 3,285 3,315 19,500
2025/10/06 3,355 3,365 3,210 3,335 65,700
2025/10/03 3,270 3,375 3,270 3,285 37,900
2025/10/02 3,305 3,400 3,265 3,270 41,700
2025/10/01 3,395 3,400 3,280 3,295 81,700
2025/09/30 3,450 3,465 3,360 3,400 121,600
2025/09/29 3,450 3,475 3,365 3,415 117,500
2025/09/26 3,250 3,320 3,250 3,310 44,600
2025/09/25 3,260 3,275 3,210 3,250 34,100
2025/09/24 3,225 3,255 3,190 3,245 43,700
2025/09/22 3,195 3,225 3,190 3,210 38,400
2025/09/19 3,150 3,170 3,120 3,150 49,300
2025/09/18 3,130 3,155 3,065 3,150 62,400
2025/09/17 3,055 3,105 3,045 3,100 62,300
2025/09/16 2,910 3,050 2,910 3,035 54,100
2025/09/12 2,960 2,970 2,897 2,910 23,800
2025/09/11 2,949 2,950 2,902 2,941 16,900
2025/09/10 2,948 2,953 2,869 2,912 29,300
2025/09/09 2,850 2,939 2,850 2,933 49,100
2025/09/08 2,849 2,887 2,841 2,841 23,000
2025/09/05 2,844 2,864 2,820 2,830 30,400
2025/09/04 2,909 2,922 2,778 2,820 63,400
2025/09/03 2,924 2,964 2,917 2,927 28,200
2025/09/02 2,986 2,997 2,920 2,924 26,500
2025/09/01 2,973 2,990 2,920 2,949 42,600
2025/08/29 2,959 2,992 2,945 2,984 32,200
2025/08/28 2,931 2,960 2,909 2,930 52,800
2025/08/27 2,911 2,946 2,881 2,905 45,500
2025/08/26 2,900 2,928 2,896 2,900 31,500
2025/08/25 2,873 2,903 2,828 2,877 46,700
2025/08/22 2,830 2,870 2,796 2,856 29,000
2025/08/21 2,885 2,888 2,801 2,830 42,900
2025/08/20 2,827 2,880 2,818 2,861 66,700
2025/08/19 2,801 2,868 2,779 2,840 117,900
2025/08/18 2,733 2,771 2,706 2,730 42,300
2025/08/15 2,758 2,771 2,700 2,717 62,000
2025/08/14 2,790 2,810 2,753 2,765 31,100
2025/08/13 2,834 2,848 2,791 2,803 47,700
2025/08/12 2,858 2,902 2,834 2,845 80,400
2025/08/08 3,025 3,030 2,901 2,908 73,000
2025/08/07 2,811 3,085 2,792 3,025 240,600
2025/08/06 2,920 2,975 2,685 2,788 406,600
2025/08/05 2,764 2,829 2,756 2,820 55,100
2025/08/04 2,707 2,756 2,687 2,755 35,200
2025/08/01 2,686 2,766 2,686 2,765 31,000
2025/07/31 2,666 2,698 2,658 2,694 26,400
2025/07/30 2,665 2,688 2,659 2,666 22,000
2025/07/29 2,615 2,652 2,573 2,635 30,900
2025/07/28 2,628 2,649 2,610 2,629 27,000
2025/07/25 2,564 2,623 2,540 2,610 39,100
2025/07/24 2,566 2,570 2,531 2,546 15,200
2025/07/23 2,565 2,578 2,511 2,540 38,600
2025/07/22 2,530 2,581 2,530 2,560 18,400
2025/07/18 2,564 2,570 2,521 2,525 22,100

このページの先頭へ