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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,532 | 2,544 | 2,469 | 2,469 | 23,800 |
| 2025/06/12 | 2,500 | 2,540 | 2,485 | 2,532 | 20,600 |
| 2025/06/11 | 2,463 | 2,501 | 2,458 | 2,482 | 17,100 |
| 2025/06/10 | 2,496 | 2,500 | 2,451 | 2,457 | 17,600 |
| 2025/06/09 | 2,484 | 2,513 | 2,454 | 2,476 | 19,700 |
| 2025/06/06 | 2,477 | 2,519 | 2,458 | 2,466 | 29,300 |
| 2025/06/05 | 2,458 | 2,500 | 2,458 | 2,477 | 28,700 |
| 2025/06/04 | 2,471 | 2,482 | 2,420 | 2,458 | 23,500 |
| 2025/06/03 | 2,509 | 2,532 | 2,468 | 2,471 | 28,000 |
| 2025/06/02 | 2,500 | 2,525 | 2,498 | 2,509 | 16,900 |
| 2025/05/30 | 2,462 | 2,522 | 2,462 | 2,510 | 30,300 |
| 2025/05/29 | 2,499 | 2,522 | 2,485 | 2,500 | 31,600 |
| 2025/05/28 | 2,529 | 2,548 | 2,489 | 2,489 | 28,000 |
| 2025/05/27 | 2,500 | 2,543 | 2,474 | 2,523 | 69,200 |
| 2025/05/26 | 2,415 | 2,466 | 2,415 | 2,461 | 24,300 |
| 2025/05/23 | 2,392 | 2,456 | 2,392 | 2,416 | 52,200 |
| 2025/05/22 | 2,357 | 2,418 | 2,350 | 2,391 | 38,900 |
| 2025/05/21 | 2,406 | 2,420 | 2,352 | 2,368 | 47,900 |
| 2025/05/20 | 2,393 | 2,430 | 2,382 | 2,405 | 57,100 |
| 2025/05/19 | 2,403 | 2,429 | 2,370 | 2,393 | 73,000 |
| 2025/05/16 | 2,332 | 2,420 | 2,323 | 2,391 | 64,200 |
| 2025/05/15 | 2,308 | 2,379 | 2,308 | 2,342 | 54,900 |
| 2025/05/14 | 2,315 | 2,373 | 2,290 | 2,336 | 57,600 |
| 2025/05/13 | 2,336 | 2,340 | 2,262 | 2,295 | 59,500 |
| 2025/05/12 | 2,281 | 2,340 | 2,280 | 2,317 | 50,600 |
| 2025/05/09 | 2,294 | 2,309 | 2,261 | 2,297 | 81,300 |
| 2025/05/08 | 2,114 | 2,329 | 2,100 | 2,318 | 272,000 |
| 2025/05/07 | 2,105 | 2,134 | 2,000 | 2,130 | 353,700 |
| 2025/05/02 | 2,018 | 2,065 | 2,008 | 2,061 | 36,100 |
| 2025/05/01 | 2,023 | 2,048 | 2,002 | 2,014 | 40,900 |
| 2025/04/30 | 1,985 | 2,019 | 1,973 | 2,006 | 26,900 |
| 2025/04/28 | 1,980 | 1,996 | 1,964 | 1,964 | 16,600 |
| 2025/04/25 | 1,980 | 1,995 | 1,971 | 1,971 | 16,200 |
| 2025/04/24 | 1,980 | 1,993 | 1,963 | 1,976 | 16,100 |
| 2025/04/23 | 1,963 | 1,972 | 1,937 | 1,972 | 15,700 |
| 2025/04/22 | 1,945 | 1,955 | 1,929 | 1,932 | 12,600 |
| 2025/04/21 | 1,921 | 1,942 | 1,915 | 1,941 | 22,400 |
| 2025/04/18 | 1,895 | 1,919 | 1,887 | 1,917 | 32,800 |
| 2025/04/17 | 1,867 | 1,892 | 1,838 | 1,881 | 23,400 |
| 2025/04/16 | 1,874 | 1,889 | 1,869 | 1,885 | 16,400 |
| 2025/04/15 | 1,895 | 1,900 | 1,874 | 1,875 | 9,400 |
| 2025/04/14 | 1,908 | 1,909 | 1,879 | 1,879 | 11,500 |
| 2025/04/11 | 1,851 | 1,899 | 1,815 | 1,886 | 32,000 |
| 2025/04/10 | 1,946 | 1,963 | 1,886 | 1,891 | 41,100 |
| 2025/04/09 | 1,803 | 1,821 | 1,763 | 1,786 | 30,800 |
| 2025/04/08 | 1,789 | 1,874 | 1,789 | 1,838 | 36,300 |
| 2025/04/07 | 1,684 | 1,744 | 1,680 | 1,692 | 100,900 |
| 2025/04/04 | 1,941 | 1,964 | 1,838 | 1,884 | 61,600 |
| 2025/04/03 | 1,920 | 2,000 | 1,920 | 1,981 | 39,500 |
| 2025/04/02 | 1,982 | 1,993 | 1,955 | 1,986 | 37,700 |
| 2025/04/01 | 2,020 | 2,020 | 1,976 | 1,976 | 25,500 |
| 2025/03/31 | 2,018 | 2,029 | 2,000 | 2,000 | 21,700 |
| 2025/03/28 | 2,048 | 2,050 | 2,023 | 2,025 | 33,200 |
| 2025/03/27 | 2,020 | 2,050 | 2,015 | 2,050 | 22,500 |
| 2025/03/26 | 2,025 | 2,044 | 2,020 | 2,035 | 18,500 |
| 2025/03/25 | 2,061 | 2,061 | 2,021 | 2,025 | 23,900 |
| 2025/03/24 | 2,064 | 2,064 | 2,028 | 2,043 | 17,500 |
| 2025/03/21 | 2,092 | 2,092 | 2,043 | 2,043 | 19,300 |
| 2025/03/19 | 2,127 | 2,127 | 2,069 | 2,083 | 24,000 |
| 2025/03/18 | 2,038 | 2,140 | 2,038 | 2,135 | 35,000 |
| 2025/03/17 | 2,043 | 2,080 | 2,035 | 2,037 | 51,200 |
| 2025/03/14 | 2,001 | 2,037 | 2,001 | 2,021 | 19,700 |
| 2025/03/13 | 2,039 | 2,053 | 2,001 | 2,001 | 29,800 |
| 2025/03/12 | 2,035 | 2,063 | 2,030 | 2,058 | 17,800 |
| 2025/03/11 | 2,029 | 2,055 | 2,010 | 2,038 | 22,400 |
| 2025/03/10 | 2,048 | 2,088 | 2,048 | 2,067 | 35,200 |
| 2025/03/07 | 2,087 | 2,107 | 2,032 | 2,050 | 39,500 |
| 2025/03/06 | 2,099 | 2,120 | 2,081 | 2,103 | 25,500 |
| 2025/03/05 | 2,066 | 2,097 | 2,045 | 2,096 | 16,200 |
| 2025/03/04 | 2,041 | 2,080 | 2,002 | 2,066 | 37,900 |
| 2025/03/03 | 2,065 | 2,100 | 2,034 | 2,042 | 36,900 |
| 2025/02/28 | 2,010 | 2,037 | 1,984 | 2,015 | 23,700 |
| 2025/02/27 | 2,002 | 2,019 | 1,993 | 2,010 | 13,800 |
| 2025/02/26 | 2,059 | 2,061 | 1,978 | 2,001 | 31,200 |
| 2025/02/25 | 2,048 | 2,080 | 2,044 | 2,066 | 25,100 |
| 2025/02/21 | 2,115 | 2,115 | 2,050 | 2,057 | 19,500 |
| 2025/02/20 | 2,158 | 2,188 | 2,101 | 2,115 | 45,700 |
| 2025/02/19 | 2,120 | 2,159 | 2,089 | 2,152 | 47,700 |
| 2025/02/18 | 2,080 | 2,137 | 2,070 | 2,121 | 42,600 |
| 2025/02/17 | 2,134 | 2,148 | 2,090 | 2,090 | 45,700 |
| 2025/02/14 | 2,121 | 2,161 | 2,121 | 2,151 | 50,300 |
| 2025/02/13 | 2,139 | 2,143 | 2,099 | 2,103 | 31,600 |
| 2025/02/12 | 2,121 | 2,136 | 2,086 | 2,121 | 39,800 |
| 2025/02/10 | 2,035 | 2,118 | 2,035 | 2,107 | 49,400 |
| 2025/02/07 | 1,978 | 2,077 | 1,978 | 2,035 | 101,900 |
| 2025/02/06 | 2,063 | 2,065 | 1,952 | 1,960 | 152,300 |
| 2025/02/05 | 1,980 | 2,130 | 1,965 | 2,129 | 245,300 |
| 2025/02/04 | 1,994 | 2,020 | 1,982 | 1,986 | 40,900 |
| 2025/02/03 | 1,973 | 1,997 | 1,956 | 1,967 | 21,300 |
| 2025/01/31 | 2,013 | 2,013 | 1,985 | 1,985 | 32,700 |
| 2025/01/30 | 2,014 | 2,028 | 1,953 | 2,013 | 133,800 |
| 2025/01/29 | 1,953 | 2,026 | 1,953 | 2,016 | 155,500 |
| 2025/01/28 | 1,805 | 1,915 | 1,805 | 1,913 | 183,600 |
| 2025/01/27 | 1,818 | 1,828 | 1,799 | 1,810 | 38,300 |
| 2025/01/24 | 1,790 | 1,790 | 1,752 | 1,781 | 28,300 |
| 2025/01/23 | 1,753 | 1,794 | 1,753 | 1,782 | 20,900 |
| 2025/01/22 | 1,751 | 1,769 | 1,738 | 1,760 | 15,700 |
| 2025/01/21 | 1,735 | 1,738 | 1,715 | 1,738 | 19,300 |
| 2025/01/20 | 1,727 | 1,741 | 1,713 | 1,735 | 29,900 |
| 2025/01/17 | 1,732 | 1,745 | 1,723 | 1,735 | 23,400 |
| 2025/01/16 | 1,725 | 1,747 | 1,718 | 1,734 | 27,000 |
| 2025/01/15 | 1,730 | 1,749 | 1,714 | 1,724 | 32,800 |
| 2025/01/14 | 1,764 | 1,767 | 1,722 | 1,729 | 38,100 |
| 2025/01/10 | 1,765 | 1,777 | 1,757 | 1,757 | 20,100 |
| 2025/01/09 | 1,770 | 1,775 | 1,762 | 1,765 | 18,800 |
| 2025/01/08 | 1,817 | 1,817 | 1,776 | 1,776 | 19,500 |
| 2025/01/07 | 1,794 | 1,821 | 1,788 | 1,817 | 35,100 |
| 2025/01/06 | 1,758 | 1,799 | 1,758 | 1,774 | 29,700 |
| 2024/12/30 | 1,764 | 1,771 | 1,755 | 1,761 | 20,200 |
| 2024/12/27 | 1,755 | 1,772 | 1,751 | 1,770 | 21,700 |
| 2024/12/26 | 1,745 | 1,759 | 1,744 | 1,759 | 35,600 |
| 2024/12/25 | 1,760 | 1,767 | 1,741 | 1,753 | 20,800 |
| 2024/12/24 | 1,780 | 1,782 | 1,744 | 1,754 | 35,000 |
| 2024/12/23 | 1,784 | 1,791 | 1,770 | 1,774 | 24,100 |
| 2024/12/20 | 1,787 | 1,794 | 1,769 | 1,771 | 21,100 |
| 2024/12/19 | 1,740 | 1,764 | 1,729 | 1,755 | 25,700 |
| 2024/12/18 | 1,760 | 1,768 | 1,749 | 1,753 | 17,200 |
| 2024/12/17 | 1,763 | 1,778 | 1,746 | 1,767 | 33,400 |
| 2024/12/16 | 1,794 | 1,795 | 1,768 | 1,768 | 33,500 |
| 2024/12/13 | 1,803 | 1,813 | 1,787 | 1,788 | 44,300 |
| 2024/12/12 | 1,844 | 1,847 | 1,827 | 1,827 | 14,100 |
| 2024/12/11 | 1,841 | 1,857 | 1,821 | 1,831 | 26,300 |
| 2024/12/10 | 1,823 | 1,847 | 1,821 | 1,841 | 19,100 |
| 2024/12/09 | 1,804 | 1,846 | 1,804 | 1,827 | 18,900 |
| 2024/12/06 | 1,806 | 1,812 | 1,794 | 1,797 | 21,600 |
| 2024/12/05 | 1,803 | 1,815 | 1,796 | 1,805 | 15,600 |
| 2024/12/04 | 1,823 | 1,823 | 1,796 | 1,801 | 27,300 |
| 2024/12/03 | 1,813 | 1,838 | 1,813 | 1,821 | 23,100 |
| 2024/12/02 | 1,816 | 1,826 | 1,798 | 1,810 | 36,300 |
| 2024/11/29 | 1,820 | 1,826 | 1,794 | 1,814 | 50,800 |
| 2024/11/28 | 1,828 | 1,850 | 1,828 | 1,837 | 11,200 |
| 2024/11/27 | 1,869 | 1,869 | 1,821 | 1,827 | 30,300 |
| 2024/11/26 | 1,860 | 1,866 | 1,845 | 1,856 | 18,700 |
| 2024/11/25 | 1,915 | 1,916 | 1,865 | 1,865 | 37,200 |
| 2024/11/22 | 1,890 | 1,911 | 1,884 | 1,900 | 31,400 |
| 2024/11/21 | 1,860 | 1,875 | 1,860 | 1,865 | 14,300 |
| 2024/11/20 | 1,867 | 1,882 | 1,858 | 1,860 | 26,600 |
| 2024/11/19 | 1,900 | 1,921 | 1,861 | 1,862 | 52,700 |
| 2024/11/18 | 1,820 | 1,880 | 1,820 | 1,873 | 82,600 |
| 2024/11/15 | 1,788 | 1,795 | 1,776 | 1,780 | 15,400 |
| 2024/11/14 | 1,770 | 1,798 | 1,755 | 1,767 | 21,700 |
| 2024/11/13 | 1,799 | 1,809 | 1,770 | 1,770 | 23,600 |
| 2024/11/12 | 1,790 | 1,810 | 1,782 | 1,798 | 35,100 |
| 2024/11/11 | 1,790 | 1,811 | 1,776 | 1,786 | 21,100 |
| 2024/11/08 | 1,774 | 1,825 | 1,774 | 1,792 | 38,700 |
| 2024/11/07 | 1,751 | 1,795 | 1,730 | 1,755 | 48,400 |
| 2024/11/06 | 1,814 | 1,837 | 1,706 | 1,729 | 134,600 |
| 2024/11/05 | 1,820 | 1,827 | 1,801 | 1,814 | 22,100 |
| 2024/11/01 | 1,811 | 1,818 | 1,800 | 1,809 | 34,700 |
| 2024/10/31 | 1,809 | 1,843 | 1,795 | 1,837 | 27,500 |
| 2024/10/30 | 1,822 | 1,826 | 1,804 | 1,804 | 40,800 |
| 2024/10/29 | 1,807 | 1,820 | 1,790 | 1,818 | 24,600 |
| 2024/10/28 | 1,760 | 1,810 | 1,760 | 1,807 | 36,300 |
| 2024/10/25 | 1,807 | 1,818 | 1,755 | 1,779 | 56,300 |
| 2024/10/24 | 1,795 | 1,826 | 1,792 | 1,817 | 30,900 |
| 2024/10/23 | 1,851 | 1,862 | 1,812 | 1,824 | 33,400 |
| 2024/10/22 | 1,896 | 1,896 | 1,840 | 1,841 | 58,000 |
| 2024/10/21 | 1,881 | 1,900 | 1,868 | 1,897 | 35,500 |
| 2024/10/18 | 1,885 | 1,905 | 1,883 | 1,903 | 29,500 |
| 2024/10/17 | 1,920 | 1,921 | 1,890 | 1,890 | 36,500 |
| 2024/10/16 | 1,915 | 1,935 | 1,900 | 1,909 | 53,100 |
| 2024/10/15 | 1,947 | 1,960 | 1,914 | 1,942 | 38,800 |
| 2024/10/11 | 1,921 | 1,947 | 1,906 | 1,947 | 35,200 |
| 2024/10/10 | 1,961 | 1,964 | 1,914 | 1,921 | 69,800 |
| 2024/10/09 | 2,028 | 2,030 | 1,981 | 1,989 | 43,900 |
| 2024/10/08 | 2,050 | 2,051 | 2,026 | 2,037 | 25,200 |
| 2024/10/07 | 2,091 | 2,100 | 2,059 | 2,075 | 35,800 |
| 2024/10/04 | 2,011 | 2,073 | 2,001 | 2,045 | 45,300 |
| 2024/10/03 | 2,000 | 2,002 | 1,969 | 1,992 | 42,500 |
| 2024/10/02 | 1,996 | 1,996 | 1,936 | 1,940 | 43,500 |
| 2024/10/01 | 1,960 | 1,998 | 1,960 | 1,996 | 24,200 |
| 2024/09/30 | 1,986 | 2,001 | 1,943 | 1,955 | 34,600 |
| 2024/09/27 | 2,080 | 2,080 | 2,016 | 2,036 | 37,200 |
| 2024/09/26 | 1,961 | 2,030 | 1,960 | 2,030 | 42,700 |
| 2024/09/25 | 2,013 | 2,013 | 1,955 | 1,963 | 25,800 |
| 2024/09/24 | 1,996 | 2,018 | 1,962 | 1,973 | 38,200 |
| 2024/09/20 | 2,002 | 2,012 | 1,943 | 1,972 | 58,700 |
| 2024/09/19 | 1,999 | 2,037 | 1,987 | 2,012 | 54,400 |
| 2024/09/18 | 2,010 | 2,028 | 1,964 | 1,987 | 39,500 |
| 2024/09/17 | 1,985 | 2,035 | 1,985 | 2,031 | 54,300 |
| 2024/09/13 | 2,068 | 2,089 | 2,014 | 2,018 | 68,100 |
| 2024/09/12 | 2,115 | 2,182 | 2,078 | 2,111 | 83,500 |
| 2024/09/11 | 2,074 | 2,111 | 2,029 | 2,058 | 80,600 |
| 2024/09/10 | 2,031 | 2,074 | 2,006 | 2,066 | 53,000 |
| 2024/09/09 | 1,944 | 2,045 | 1,888 | 2,033 | 107,600 |
| 2024/09/06 | 1,914 | 1,985 | 1,897 | 1,979 | 64,900 |
| 2024/09/05 | 1,861 | 1,934 | 1,846 | 1,866 | 69,000 |
| 2024/09/04 | 1,870 | 2,060 | 1,867 | 1,937 | 204,500 |
| 2024/09/03 | 1,860 | 1,895 | 1,859 | 1,894 | 19,300 |
| 2024/09/02 | 1,907 | 1,915 | 1,844 | 1,848 | 38,400 |
| 2024/08/30 | 1,896 | 1,944 | 1,896 | 1,912 | 18,800 |
| 2024/08/29 | 1,878 | 1,914 | 1,851 | 1,897 | 17,600 |
| 2024/08/28 | 1,935 | 1,935 | 1,860 | 1,900 | 48,000 |
| 2024/08/27 | 1,937 | 1,952 | 1,910 | 1,952 | 20,500 |
| 2024/08/26 | 1,889 | 1,949 | 1,889 | 1,933 | 21,600 |
| 2024/08/23 | 1,871 | 1,909 | 1,833 | 1,909 | 23,000 |
| 2024/08/22 | 1,806 | 1,858 | 1,805 | 1,853 | 41,600 |
| 2024/08/21 | 1,733 | 1,812 | 1,724 | 1,786 | 30,100 |
| 2024/08/20 | 1,756 | 1,780 | 1,749 | 1,758 | 53,200 |
| 2024/08/19 | 1,773 | 1,797 | 1,741 | 1,741 | 28,400 |