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
2018/12/28 1,691 1,747 1,691 1,717 10,700
2018/12/27 1,730 1,751 1,701 1,731 28,300
2018/12/26 1,674 1,674 1,581 1,672 15,200
2018/12/25 1,651 1,660 1,554 1,554 45,000
2018/12/21 1,832 1,849 1,700 1,724 25,900
2018/12/20 1,980 1,990 1,850 1,872 13,300
2018/12/19 1,940 2,070 1,901 2,025 13,000
2018/12/18 2,097 2,099 1,895 1,900 22,900
2018/12/17 2,314 2,314 2,116 2,120 39,500
2018/12/14 1,980 1,980 1,918 1,934 8,200
2018/12/13 1,984 1,985 1,860 1,940 10,200
2018/12/12 1,955 1,980 1,929 1,974 13,200
2018/12/11 2,090 2,090 1,890 1,933 18,700
2018/12/10 2,199 2,199 2,013 2,090 12,300
2018/12/07 2,283 2,310 2,177 2,180 8,100
2018/12/06 2,279 2,300 2,176 2,229 17,400
2018/12/05 2,351 2,351 2,244 2,279 9,100
2018/12/04 2,403 2,403 2,335 2,357 11,300
2018/12/03 2,481 2,539 2,369 2,375 12,600
2018/11/30 2,609 2,630 2,360 2,455 17,000
2018/11/29 2,535 2,625 2,440 2,603 35,900
2018/11/28 2,243 2,429 2,243 2,420 30,600
2018/11/27 2,274 2,280 2,223 2,236 3,800
2018/11/26 2,269 2,296 2,227 2,243 4,200
2018/11/22 2,234 2,269 2,220 2,269 7,500
2018/11/21 2,215 2,277 2,160 2,218 11,400
2018/11/20 2,328 2,347 2,220 2,230 12,200
2018/11/19 2,401 2,410 2,290 2,316 11,700
2018/11/16 2,474 2,486 2,278 2,400 16,800
2018/11/15 2,425 2,485 2,402 2,441 5,900
2018/11/14 2,581 2,615 2,380 2,402 40,700
2018/11/13 2,545 2,637 2,525 2,617 54,700
2018/11/12 3,000 3,100 2,965 3,085 13,300
2018/11/09 2,950 3,035 2,950 2,996 7,200
2018/11/08 3,025 3,070 2,973 2,984 5,800
2018/11/07 2,981 3,010 2,900 2,972 12,400
2018/11/06 3,000 3,000 2,901 2,931 9,400
2018/11/05 3,040 3,060 2,990 2,992 11,100
2018/11/02 3,030 3,100 3,030 3,045 15,600
2018/11/01 3,015 3,125 2,995 3,075 17,000
2018/10/31 2,971 3,075 2,931 3,035 11,600
2018/10/30 2,753 2,965 2,753 2,921 17,700
2018/10/29 2,921 3,005 2,730 2,900 29,000
2018/10/26 3,330 3,340 2,940 2,971 39,900
2018/10/25 3,300 3,420 3,020 3,310 61,700
2018/10/24 3,490 3,500 3,200 3,380 45,200
2018/10/23 3,480 3,530 3,395 3,455 26,700
2018/10/22 3,445 3,485 3,405 3,485 25,900
2018/10/19 3,495 3,525 3,355 3,375 34,600
2018/10/18 3,515 3,540 3,390 3,530 56,700
2018/10/17 3,480 3,525 3,440 3,520 69,700
2018/10/16 3,320 3,420 3,320 3,410 57,700
2018/10/15 3,235 3,350 3,160 3,275 34,100
2018/10/12 3,150 3,290 3,150 3,235 26,000
2018/10/11 2,955 3,200 2,900 3,150 55,900
2018/10/10 3,320 3,320 3,090 3,265 40,300
2018/10/09 3,170 3,310 3,100 3,300 34,000
2018/10/05 3,165 3,220 3,060 3,210 59,300
2018/10/04 3,365 3,385 3,180 3,255 75,900
2018/10/03 3,155 3,305 3,055 3,305 94,500
2018/10/02 3,195 3,220 3,120 3,145 64,400
2018/10/01 2,937 3,250 2,855 3,185 140,200
2018/09/28 2,967 3,050 2,762 2,921 96,300
2018/09/27 2,989 3,190 2,930 2,931 141,900
2018/09/26 2,853 2,980 2,853 2,922 62,100
2018/09/25 2,793 2,862 2,738 2,850 45,800
2018/09/21 2,775 2,880 2,754 2,802 63,500
2018/09/20 2,670 2,840 2,640 2,774 55,900
2018/09/19 2,702 2,712 2,621 2,635 17,900
2018/09/18 2,565 2,676 2,565 2,660 33,100
2018/09/14 2,530 2,549 2,450 2,525 23,500
2018/09/13 2,530 2,563 2,480 2,480 18,100
2018/09/12 2,609 2,609 2,512 2,521 17,200
2018/09/11 2,610 2,636 2,591 2,609 11,800
2018/09/10 2,574 2,650 2,574 2,584 22,200
2018/09/07 2,615 2,615 2,505 2,574 19,000
2018/09/06 2,732 2,732 2,620 2,623 35,900
2018/09/05 2,835 2,868 2,777 2,782 58,700
2018/09/04 2,748 2,836 2,725 2,818 115,300
2018/09/03 2,676 2,747 2,636 2,698 46,900
2018/08/31 2,590 2,650 2,534 2,626 33,900
2018/08/30 2,500 2,630 2,453 2,625 41,800
2018/08/29 2,503 2,528 2,378 2,438 46,900
2018/08/28 2,585 2,649 2,501 2,505 32,200
2018/08/27 2,652 2,688 2,592 2,601 27,100
2018/08/24 2,731 2,747 2,635 2,682 19,300
2018/08/23 2,709 2,750 2,560 2,715 40,800
2018/08/22 2,670 2,715 2,625 2,715 19,100
2018/08/21 2,735 2,735 2,606 2,620 27,800
2018/08/20 2,541 2,729 2,540 2,729 29,700
2018/08/17 2,533 2,573 2,474 2,567 22,200
2018/08/16 2,450 2,625 2,438 2,546 42,600
2018/08/15 2,650 2,685 2,431 2,483 97,800
2018/08/14 2,910 2,943 2,633 2,694 104,700
2018/08/13 2,800 2,891 2,777 2,891 61,500
2018/08/10 2,992 2,993 2,865 2,908 114,300
2018/08/09 3,300 3,305 2,995 3,035 160,600
2018/08/08 3,230 3,320 3,165 3,260 71,800
2018/08/07 3,305 3,370 3,160 3,220 131,300
2018/08/06 3,485 3,635 3,300 3,345 352,000
2018/08/03 3,490 3,795 3,350 3,435 853,700
2018/08/02 4,000 4,025 3,560 3,630 1,173,900

このページの先頭へ