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
2019/12/30 2,327 2,335 2,247 2,281 35,800
2019/12/27 2,350 2,370 2,300 2,340 39,300
2019/12/26 2,348 2,399 2,285 2,323 57,300
2019/12/25 2,285 2,350 2,234 2,309 68,300
2019/12/24 2,250 2,398 2,192 2,205 147,700
2019/12/23 2,239 2,239 2,183 2,227 36,500
2019/12/20 2,180 2,263 2,166 2,239 62,300
2019/12/19 2,208 2,256 2,130 2,162 55,200
2019/12/18 2,172 2,225 2,129 2,208 67,200
2019/12/17 2,030 2,250 2,028 2,216 179,700
2019/12/16 2,098 2,100 1,988 1,990 94,700
2019/12/13 2,170 2,175 2,091 2,117 64,000
2019/12/12 2,249 2,267 2,050 2,123 183,200
2019/12/11 2,304 2,309 2,216 2,255 82,900
2019/12/10 2,246 2,410 2,246 2,322 166,100
2019/12/09 2,250 2,266 2,198 2,214 93,400
2019/12/06 2,159 2,230 2,139 2,215 158,700
2019/12/05 2,162 2,178 2,096 2,109 111,900
2019/12/04 2,121 2,180 2,061 2,152 155,600
2019/12/03 2,042 2,168 2,024 2,143 280,500
2019/12/02 1,900 2,078 1,899 2,042 391,600
2019/11/29 1,823 1,888 1,823 1,876 63,400
2019/11/28 1,858 1,859 1,815 1,823 29,200
2019/11/27 1,849 1,863 1,814 1,853 45,200
2019/11/26 1,864 1,870 1,830 1,860 58,500
2019/11/25 1,811 1,885 1,799 1,864 124,100
2019/11/22 1,745 1,814 1,731 1,811 107,900
2019/11/21 1,760 1,760 1,665 1,745 64,700
2019/11/20 1,691 1,756 1,691 1,756 83,600
2019/11/19 1,689 1,730 1,669 1,693 98,000
2019/11/18 1,697 1,697 1,654 1,690 73,700
2019/11/15 1,581 1,679 1,570 1,669 103,500
2019/11/14 1,651 1,651 1,581 1,604 118,200
2019/11/13 1,580 1,688 1,529 1,669 524,200
2019/11/12 1,385 1,426 1,374 1,398 75,600
2019/11/11 1,365 1,384 1,353 1,382 37,000
2019/11/08 1,373 1,398 1,340 1,350 48,100
2019/11/07 1,354 1,370 1,347 1,360 23,400
2019/11/06 1,363 1,370 1,351 1,352 13,900
2019/11/05 1,380 1,389 1,356 1,363 35,400
2019/11/01 1,357 1,357 1,345 1,350 19,500
2019/10/31 1,350 1,380 1,348 1,360 18,700
2019/10/30 1,367 1,367 1,343 1,355 29,900
2019/10/29 1,357 1,377 1,347 1,367 26,300
2019/10/28 1,367 1,368 1,341 1,342 22,500
2019/10/25 1,410 1,414 1,343 1,368 56,900
2019/10/24 1,424 1,430 1,376 1,382 40,000
2019/10/23 1,318 1,412 1,318 1,401 52,000
2019/10/21 1,331 1,347 1,312 1,323 24,500
2019/10/18 1,351 1,363 1,326 1,330 31,700
2019/10/17 1,376 1,376 1,346 1,351 20,200
2019/10/16 1,411 1,421 1,357 1,365 45,000
2019/10/15 1,425 1,451 1,392 1,397 28,900
2019/10/11 1,517 1,535 1,414 1,424 103,900
2019/10/10 1,511 1,531 1,507 1,520 30,900
2019/10/09 1,507 1,517 1,501 1,514 15,400
2019/10/08 1,499 1,516 1,492 1,503 29,200
2019/10/07 1,520 1,522 1,486 1,487 20,700
2019/10/04 1,516 1,517 1,482 1,505 40,100
2019/10/03 1,540 1,549 1,525 1,525 22,400
2019/10/02 1,540 1,586 1,530 1,574 28,700
2019/10/01 1,613 1,615 1,563 1,566 55,400
2019/09/30 1,669 1,708 1,616 1,618 69,500
2019/09/27 1,651 1,745 1,651 1,676 208,600
2019/09/26 1,654 1,689 1,647 1,651 32,900
2019/09/25 1,702 1,702 1,647 1,654 25,000
2019/09/24 1,691 1,710 1,654 1,702 27,900
2019/09/20 1,710 1,711 1,667 1,691 39,400
2019/09/19 1,620 1,715 1,614 1,693 55,600
2019/09/18 1,617 1,617 1,570 1,589 29,000
2019/09/17 1,616 1,641 1,599 1,617 26,500
2019/09/13 1,624 1,662 1,597 1,619 24,500
2019/09/12 1,600 1,626 1,596 1,612 25,000
2019/09/11 1,635 1,635 1,604 1,604 23,000
2019/09/10 1,637 1,667 1,604 1,610 20,800
2019/09/09 1,690 1,700 1,630 1,631 27,300
2019/09/06 1,729 1,729 1,681 1,695 17,600
2019/09/05 1,696 1,722 1,689 1,705 35,200
2019/09/04 1,700 1,708 1,664 1,668 23,400
2019/09/03 1,699 1,699 1,667 1,679 14,900
2019/09/02 1,744 1,744 1,646 1,676 41,300
2019/08/30 1,660 1,674 1,612 1,642 42,400
2019/08/29 1,550 1,617 1,537 1,580 33,200
2019/08/28 1,550 1,586 1,534 1,549 28,000
2019/08/27 1,564 1,584 1,537 1,541 30,400
2019/08/26 1,503 1,547 1,493 1,525 28,400
2019/08/23 1,530 1,573 1,504 1,560 27,000
2019/08/22 1,561 1,582 1,521 1,522 27,000
2019/08/21 1,534 1,576 1,515 1,553 27,400
2019/08/20 1,513 1,555 1,502 1,527 31,100
2019/08/19 1,550 1,570 1,500 1,518 56,500
2019/08/16 1,652 1,652 1,525 1,554 53,800
2019/08/15 1,585 1,654 1,584 1,625 58,800
2019/08/14 1,762 1,788 1,625 1,625 112,000
2019/08/13 1,705 1,755 1,676 1,740 83,100
2019/08/09 1,683 1,729 1,669 1,671 57,900
2019/08/08 1,737 1,741 1,675 1,690 72,200
2019/08/07 1,781 1,815 1,737 1,750 27,100
2019/08/06 1,700 1,790 1,662 1,779 87,500
2019/08/05 1,816 1,875 1,783 1,794 154,300
2019/08/02 1,844 1,885 1,825 1,840 113,600
2019/08/01 1,920 1,920 1,851 1,884 129,700
2019/07/31 1,899 1,942 1,872 1,927 57,700
2019/07/30 1,903 1,929 1,897 1,916 30,500
2019/07/29 1,940 1,941 1,899 1,912 44,800
2019/07/26 1,914 1,938 1,882 1,904 82,900
2019/07/25 1,957 2,000 1,904 1,933 187,000
2019/07/24 1,894 1,963 1,845 1,957 156,300
2019/07/23 1,939 1,940 1,825 1,854 125,900
2019/07/22 1,715 1,900 1,709 1,900 154,900
2019/07/19 1,660 1,707 1,660 1,697 31,000
2019/07/18 1,730 1,730 1,583 1,645 69,200
2019/07/17 1,640 1,732 1,637 1,715 53,800
2019/07/16 1,630 1,678 1,615 1,647 23,900
2019/07/12 1,672 1,679 1,591 1,602 17,200
2019/07/11 1,624 1,682 1,624 1,639 33,100
2019/07/10 1,551 1,645 1,551 1,623 22,100
2019/07/09 1,600 1,610 1,548 1,584 14,600
2019/07/08 1,590 1,614 1,531 1,586 41,800
2019/07/05 1,602 1,640 1,598 1,608 13,100
2019/07/04 1,636 1,658 1,604 1,615 14,100
2019/07/03 1,664 1,664 1,613 1,660 23,400
2019/07/02 1,666 1,673 1,608 1,664 24,000
2019/07/01 1,700 1,715 1,666 1,666 27,500
2019/06/28 1,650 1,670 1,602 1,655 45,400
2019/06/27 1,552 1,641 1,552 1,632 71,500
2019/06/26 1,494 1,563 1,494 1,550 37,200
2019/06/25 1,475 1,496 1,449 1,491 22,500
2019/06/24 1,434 1,464 1,425 1,452 9,400
2019/06/21 1,475 1,478 1,436 1,446 22,500
2019/06/20 1,446 1,481 1,420 1,475 17,400
2019/06/19 1,472 1,480 1,414 1,442 15,800
2019/06/18 1,507 1,530 1,417 1,440 43,100
2019/06/17 1,409 1,469 1,380 1,463 14,200
2019/06/14 1,413 1,413 1,340 1,387 15,100
2019/06/13 1,440 1,447 1,383 1,383 18,400
2019/06/12 1,451 1,451 1,412 1,442 24,900
2019/06/11 1,390 1,440 1,390 1,436 23,900
2019/06/10 1,343 1,378 1,330 1,372 15,000
2019/06/07 1,304 1,331 1,264 1,325 12,600
2019/06/06 1,316 1,357 1,299 1,303 22,000
2019/06/05 1,286 1,311 1,270 1,305 8,600
2019/06/04 1,287 1,287 1,225 1,251 30,600
2019/06/03 1,313 1,319 1,251 1,264 39,400
2019/05/31 1,330 1,379 1,300 1,343 18,700
2019/05/30 1,361 1,373 1,322 1,341 12,500
2019/05/29 1,380 1,387 1,329 1,375 30,100
2019/05/28 1,445 1,463 1,377 1,380 26,300
2019/05/27 1,394 1,451 1,390 1,441 14,400
2019/05/24 1,340 1,396 1,310 1,373 46,900
2019/05/23 1,451 1,459 1,357 1,383 36,700
2019/05/22 1,432 1,480 1,432 1,451 28,300
2019/05/21 1,411 1,449 1,390 1,419 44,100
2019/05/20 1,512 1,538 1,406 1,432 65,700
2019/05/17 1,556 1,619 1,511 1,552 45,400
2019/05/16 1,681 1,681 1,581 1,581 35,800
2019/05/15 1,650 1,699 1,640 1,696 37,900
2019/05/14 1,700 1,712 1,522 1,615 133,200
2019/05/13 1,709 1,786 1,670 1,703 75,100
2019/05/10 1,705 1,819 1,662 1,715 68,200
2019/05/09 1,782 1,825 1,680 1,719 71,900
2019/05/08 1,722 1,825 1,691 1,777 63,800
2019/05/07 1,650 1,780 1,639 1,743 58,100
2019/04/26 1,640 1,676 1,613 1,648 38,100
2019/04/25 1,687 1,693 1,635 1,667 48,700
2019/04/24 1,600 1,689 1,563 1,668 72,300
2019/04/23 1,603 1,619 1,555 1,582 54,400
2019/04/22 1,500 1,600 1,487 1,583 74,400
2019/04/19 1,488 1,513 1,482 1,495 10,600
2019/04/18 1,518 1,518 1,473 1,488 28,300
2019/04/17 1,472 1,526 1,443 1,520 41,000
2019/04/16 1,475 1,498 1,452 1,471 18,600
2019/04/15 1,524 1,524 1,461 1,476 33,900
2019/04/12 1,468 1,480 1,429 1,469 10,700
2019/04/11 1,445 1,492 1,429 1,455 16,300
2019/04/10 1,442 1,450 1,415 1,443 10,200
2019/04/09 1,481 1,490 1,407 1,443 30,100
2019/04/08 1,530 1,530 1,482 1,493 22,300
2019/04/05 1,500 1,570 1,475 1,486 82,300
2019/04/04 1,447 1,485 1,408 1,485 28,800
2019/04/03 1,390 1,447 1,390 1,443 24,800
2019/04/02 1,440 1,448 1,377 1,404 24,100
2019/04/01 1,342 1,420 1,342 1,400 23,800
2019/03/29 1,402 1,427 1,321 1,321 35,500
2019/03/28 1,410 1,419 1,390 1,414 19,900
2019/03/27 1,450 1,502 1,414 1,434 21,000
2019/03/27 1 -> 2.00 分割
2019/03/26 2,792 2,945 2,786 2,870 13,000
2019/03/25 2,749 2,859 2,740 2,795 13,500
2019/03/22 2,950 2,998 2,865 2,871 22,800
2019/03/20 2,950 3,025 2,915 2,983 22,800
2019/03/19 2,952 3,000 2,896 2,948 37,300
2019/03/18 2,817 2,994 2,805 2,953 42,600
2019/03/15 2,800 2,850 2,721 2,752 23,700
2019/03/14 2,801 2,863 2,653 2,750 44,100
2019/03/13 2,617 2,777 2,600 2,718 17,200
2019/03/12 2,545 2,720 2,545 2,642 17,400
2019/03/11 2,475 2,500 2,446 2,495 11,600
2019/03/08 2,497 2,497 2,411 2,447 21,200
2019/03/07 2,626 2,634 2,543 2,543 7,500
2019/03/06 2,670 2,670 2,592 2,626 14,000
2019/03/05 2,751 2,752 2,663 2,672 14,200
2019/03/04 2,763 2,815 2,700 2,788 14,800
2019/03/01 2,783 2,820 2,753 2,755 9,800
2019/02/28 2,828 2,850 2,718 2,733 22,000
2019/02/27 2,792 2,915 2,761 2,858 20,900
2019/02/26 2,970 3,000 2,757 2,787 36,100
2019/02/25 2,909 3,045 2,828 2,977 25,300
2019/02/22 2,926 2,926 2,833 2,860 25,400
2019/02/21 2,813 2,940 2,767 2,929 49,400
2019/02/20 2,495 2,730 2,490 2,663 45,800
2019/02/19 2,454 2,454 2,423 2,448 4,300
2019/02/18 2,410 2,500 2,400 2,454 13,100
2019/02/15 2,374 2,400 2,318 2,383 13,900
2019/02/14 2,389 2,440 2,293 2,375 24,600
2019/02/13 2,315 2,475 2,297 2,390 113,200
2019/02/12 2,059 2,147 1,930 2,147 22,500
2019/02/08 2,057 2,123 2,057 2,109 10,400
2019/02/07 2,146 2,146 2,061 2,138 15,800
2019/02/06 2,145 2,146 2,060 2,108 21,000
2019/02/05 1,925 2,088 1,917 2,045 26,100
2019/02/04 1,895 1,905 1,870 1,898 7,800
2019/02/01 1,853 1,910 1,853 1,870 6,900
2019/01/31 1,850 1,893 1,850 1,893 7,900
2019/01/30 1,870 1,892 1,823 1,833 9,900
2019/01/29 1,934 1,935 1,863 1,868 8,000
2019/01/28 1,966 1,966 1,886 1,915 4,400
2019/01/25 1,950 2,000 1,905 1,949 19,800
2019/01/24 1,860 1,933 1,830 1,932 12,700
2019/01/23 1,830 1,830 1,801 1,828 4,300
2019/01/22 1,879 1,879 1,791 1,800 8,400
2019/01/21 1,929 1,940 1,871 1,880 10,100
2019/01/18 1,832 1,940 1,832 1,889 15,600
2019/01/17 1,832 1,849 1,802 1,832 13,900
2019/01/16 1,835 1,850 1,768 1,832 11,200
2019/01/15 1,737 1,825 1,730 1,766 10,800
2019/01/11 1,757 1,757 1,720 1,737 5,800
2019/01/10 1,801 1,801 1,720 1,720 11,800
2019/01/09 1,774 1,825 1,774 1,805 6,100
2019/01/08 1,712 1,795 1,712 1,761 8,800
2019/01/07 1,656 1,700 1,656 1,685 15,700
2019/01/04 1,597 1,629 1,581 1,629 13,900

このページの先頭へ