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
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
2025/07/17 2,520 2,577 2,511 2,564 25,900
2025/07/16 2,510 2,579 2,502 2,537 33,100
2025/07/15 2,587 2,600 2,527 2,537 30,000
2025/07/14 2,549 2,592 2,549 2,589 18,000
2025/07/11 2,610 2,610 2,556 2,564 25,000
2025/07/10 2,617 2,617 2,565 2,588 29,000
2025/07/09 2,630 2,642 2,555 2,605 23,600
2025/07/08 2,585 2,645 2,572 2,623 24,600
2025/07/07 2,580 2,614 2,560 2,604 18,600
2025/07/04 2,612 2,632 2,568 2,569 16,800
2025/07/03 2,600 2,619 2,566 2,592 30,600
2025/07/02 2,656 2,666 2,601 2,602 43,300
2025/07/01 2,688 2,730 2,681 2,705 25,300
2025/06/30 2,749 2,750 2,694 2,699 52,100
2025/06/27 2,610 2,700 2,600 2,700 71,100
2025/06/26 2,597 2,630 2,585 2,609 66,000
2025/06/25 2,461 2,550 2,461 2,547 40,500
2025/06/24 2,469 2,499 2,458 2,463 22,400
2025/06/23 2,470 2,470 2,430 2,440 33,000
2025/06/20 2,545 2,555 2,478 2,478 44,400
2025/06/19 2,575 2,588 2,541 2,565 17,400
2025/06/18 2,541 2,591 2,530 2,564 18,000
2025/06/17 2,586 2,604 2,522 2,543 29,300
2025/06/16 2,485 2,562 2,485 2,551 31,500
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

このページの先頭へ