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
2020/12/30 1,668 1,721 1,668 1,704 46,200
2020/12/29 1,643 1,720 1,643 1,691 85,000
2020/12/28 1,732 1,743 1,639 1,642 122,600
2020/12/25 1,711 1,711 1,653 1,669 78,800
2020/12/24 1,650 1,705 1,650 1,695 78,600
2020/12/23 1,587 1,696 1,587 1,659 102,900
2020/12/22 1,670 1,675 1,573 1,606 145,800
2020/12/21 1,704 1,737 1,680 1,688 65,100
2020/12/18 1,735 1,756 1,698 1,704 120,600
2020/12/17 1,692 1,729 1,671 1,685 78,600
2020/12/16 1,718 1,740 1,653 1,672 96,000
2020/12/15 1,650 1,726 1,650 1,687 175,900
2020/12/14 1,615 1,674 1,615 1,646 152,300
2020/12/11 1,565 1,622 1,565 1,606 101,800
2020/12/10 1,519 1,569 1,519 1,556 67,400
2020/12/09 1,545 1,545 1,508 1,528 61,700
2020/12/08 1,500 1,552 1,464 1,544 73,700
2020/12/07 1,522 1,544 1,505 1,508 67,800
2020/12/04 1,465 1,522 1,465 1,514 78,300
2020/12/03 1,505 1,507 1,466 1,480 95,000
2020/12/02 1,556 1,556 1,505 1,518 60,100
2020/12/01 1,522 1,583 1,490 1,531 131,500
2020/11/30 1,489 1,524 1,481 1,487 59,800
2020/11/27 1,474 1,514 1,467 1,504 135,200
2020/11/26 1,436 1,472 1,435 1,453 44,200
2020/11/25 1,465 1,483 1,445 1,463 109,500
2020/11/24 1,463 1,484 1,446 1,475 82,400
2020/11/20 1,425 1,463 1,416 1,463 72,200
2020/11/19 1,442 1,443 1,408 1,427 63,800
2020/11/18 1,441 1,466 1,416 1,421 73,000
2020/11/17 1,526 1,533 1,437 1,449 199,800
2020/11/16 1,642 1,642 1,544 1,559 138,000
2020/11/13 1,626 1,663 1,585 1,642 148,000
2020/11/12 1,600 1,636 1,600 1,636 95,700
2020/11/11 1,546 1,599 1,536 1,596 62,500
2020/11/10 1,603 1,607 1,538 1,546 94,500
2020/11/09 1,597 1,616 1,582 1,608 63,400
2020/11/06 1,600 1,613 1,574 1,584 43,100
2020/11/05 1,564 1,608 1,558 1,601 61,700
2020/11/04 1,564 1,586 1,525 1,575 78,400
2020/11/02 1,530 1,544 1,506 1,519 69,100
2020/10/30 1,602 1,607 1,534 1,536 121,300
2020/10/29 1,590 1,635 1,573 1,634 60,400
2020/10/28 1,680 1,680 1,599 1,627 80,900
2020/10/27 1,580 1,629 1,550 1,620 86,500
2020/10/26 1,619 1,632 1,598 1,607 78,200
2020/10/23 1,645 1,645 1,564 1,610 147,100
2020/10/22 1,700 1,700 1,597 1,615 216,200
2020/10/21 1,722 1,733 1,696 1,720 72,900
2020/10/20 1,698 1,753 1,693 1,721 54,400
2020/10/19 1,680 1,729 1,651 1,726 58,200
2020/10/16 1,709 1,711 1,644 1,660 112,200
2020/10/15 1,828 1,828 1,715 1,722 133,500
2020/10/14 1,780 1,805 1,762 1,804 65,000
2020/10/13 1,835 1,838 1,777 1,794 110,800
2020/10/12 1,750 1,806 1,740 1,803 99,300
2020/10/09 1,720 1,745 1,702 1,743 91,300
2020/10/08 1,689 1,740 1,672 1,705 123,000
2020/10/07 1,670 1,699 1,658 1,684 64,900
2020/10/06 1,700 1,707 1,671 1,690 73,600
2020/10/05 1,667 1,707 1,635 1,692 90,900
2020/10/02 1,739 1,739 1,644 1,656 153,000
2020/09/30 1,741 1,753 1,690 1,707 76,100
2020/09/29 1,691 1,744 1,678 1,732 75,700
2020/09/28 1,783 1,783 1,689 1,707 155,600
2020/09/25 1,785 1,798 1,729 1,751 92,600
2020/09/24 1,785 1,838 1,751 1,767 142,200
2020/09/23 1,866 1,872 1,758 1,785 218,700
2020/09/18 1,820 1,882 1,820 1,869 202,000
2020/09/17 1,819 1,829 1,770 1,800 110,700
2020/09/16 1,860 1,885 1,817 1,823 109,800
2020/09/15 1,794 1,860 1,794 1,859 172,900
2020/09/14 1,762 1,794 1,736 1,783 127,800
2020/09/11 1,698 1,756 1,665 1,750 153,500
2020/09/10 1,675 1,690 1,634 1,662 117,200
2020/09/09 1,608 1,643 1,600 1,642 57,500
2020/09/08 1,629 1,653 1,600 1,648 71,600
2020/09/07 1,629 1,642 1,598 1,606 65,600
2020/09/04 1,620 1,660 1,598 1,644 87,300
2020/09/03 1,677 1,678 1,625 1,671 145,700
2020/09/02 1,728 1,728 1,662 1,690 119,400
2020/09/01 1,726 1,740 1,713 1,721 48,500
2020/08/31 1,706 1,757 1,706 1,741 77,700
2020/08/28 1,781 1,784 1,660 1,698 267,700
2020/08/27 1,780 1,820 1,780 1,803 117,900
2020/08/26 1,773 1,797 1,750 1,771 78,700
2020/08/25 1,801 1,801 1,757 1,773 97,400
2020/08/24 1,816 1,830 1,766 1,795 122,100
2020/08/21 1,810 1,878 1,786 1,839 142,100
2020/08/20 1,828 1,860 1,791 1,795 111,200
2020/08/19 1,780 1,834 1,758 1,830 175,300
2020/08/18 1,839 1,839 1,755 1,780 205,200
2020/08/17 1,978 1,987 1,827 1,840 230,800
2020/08/14 1,853 1,989 1,853 1,978 238,500
2020/08/13 1,820 1,889 1,755 1,863 234,200
2020/08/12 1,897 1,998 1,724 1,821 504,300
2020/08/11 1,870 1,883 1,810 1,855 73,900
2020/08/07 1,926 1,926 1,839 1,870 55,300
2020/08/06 1,929 1,945 1,885 1,913 63,000
2020/08/05 1,872 1,911 1,828 1,911 64,500
2020/08/04 1,887 1,916 1,854 1,867 56,500
2020/08/03 1,790 1,847 1,784 1,847 54,600
2020/07/31 1,904 1,904 1,782 1,784 117,400
2020/07/30 1,914 1,916 1,876 1,914 72,500
2020/07/29 1,945 1,956 1,857 1,880 106,700
2020/07/28 1,939 2,014 1,927 1,950 118,100
2020/07/27 1,900 1,934 1,869 1,934 60,000
2020/07/22 2,011 2,015 1,911 1,939 120,100
2020/07/21 1,955 1,989 1,943 1,978 111,700
2020/07/20 1,860 1,928 1,852 1,915 114,100
2020/07/17 1,799 1,882 1,798 1,851 102,100
2020/07/16 1,869 1,874 1,796 1,801 77,100
2020/07/15 1,858 1,890 1,833 1,874 87,600
2020/07/14 1,890 1,910 1,822 1,860 113,000
2020/07/13 1,910 1,939 1,886 1,928 108,600
2020/07/10 1,938 1,951 1,870 1,894 127,300
2020/07/09 2,046 2,048 1,939 1,955 135,400
2020/07/08 2,040 2,080 1,997 2,046 104,200
2020/07/07 2,012 2,050 1,993 2,044 97,500
2020/07/06 2,035 2,056 1,998 2,032 61,600
2020/07/03 1,947 2,054 1,924 2,027 134,000
2020/07/02 2,060 2,060 1,955 1,967 208,000
2020/07/01 2,143 2,157 2,064 2,081 89,300
2020/06/30 2,168 2,182 2,037 2,128 158,400
2020/06/29 2,168 2,190 2,111 2,144 152,500
2020/06/26 2,320 2,323 2,202 2,223 138,400
2020/06/25 2,264 2,301 2,198 2,276 151,400
2020/06/24 2,329 2,364 2,271 2,287 183,400
2020/06/23 2,430 2,447 2,335 2,348 198,900
2020/06/22 2,345 2,437 2,298 2,388 309,100
2020/06/19 2,145 2,350 2,140 2,350 343,300
2020/06/18 2,140 2,140 2,082 2,116 135,800
2020/06/17 2,210 2,225 2,133 2,157 144,000
2020/06/16 2,209 2,239 2,134 2,190 153,100
2020/06/15 2,177 2,260 2,111 2,132 174,100
2020/06/12 2,101 2,236 2,041 2,202 257,000
2020/06/11 2,317 2,339 2,227 2,245 152,500
2020/06/10 2,259 2,379 2,222 2,349 166,700
2020/06/09 2,277 2,284 2,178 2,247 189,400
2020/06/08 2,412 2,440 2,287 2,301 146,300
2020/06/05 2,391 2,391 2,288 2,319 156,100
2020/06/04 2,439 2,440 2,294 2,386 212,000
2020/06/03 2,400 2,543 2,280 2,324 482,900
2020/06/02 2,228 2,338 2,145 2,324 405,200
2020/06/01 1,994 2,242 1,970 2,228 388,000
2020/05/29 1,962 2,030 1,890 1,970 173,300
2020/05/28 2,035 2,079 1,908 1,959 319,100
2020/05/28 1 -> 2.00 分割
2020/05/27 4,240 4,240 4,010 4,060 111,000
2020/05/26 4,530 4,570 4,065 4,260 247,000
2020/05/25 3,950 4,260 3,905 4,250 284,300
2020/05/22 3,595 3,945 3,595 3,920 266,700
2020/05/21 3,395 3,625 3,375 3,560 201,000
2020/05/20 3,265 3,380 3,235 3,365 131,400
2020/05/19 3,265 3,295 3,140 3,295 108,300
2020/05/18 3,050 3,275 3,030 3,220 178,600
2020/05/15 3,050 3,065 2,861 2,971 116,400
2020/05/14 3,015 3,140 2,955 3,015 159,000
2020/05/13 2,895 3,295 2,840 3,045 300,800
2020/05/12 2,966 2,966 2,872 2,945 116,300
2020/05/11 2,984 3,070 2,930 2,990 104,600
2020/05/08 2,923 2,942 2,795 2,941 122,800
2020/05/07 2,700 2,942 2,665 2,873 160,700
2020/05/01 2,621 2,686 2,584 2,658 76,900
2020/04/30 2,654 2,690 2,617 2,659 78,800
2020/04/28 2,618 2,620 2,538 2,604 117,200
2020/04/27 2,618 2,629 2,567 2,581 51,400
2020/04/24 2,515 2,592 2,420 2,568 77,100
2020/04/23 2,490 2,578 2,411 2,503 58,100
2020/04/22 2,500 2,500 2,331 2,395 122,800
2020/04/21 2,749 2,749 2,532 2,584 130,300
2020/04/20 2,712 2,767 2,664 2,767 79,100
2020/04/17 2,819 2,819 2,726 2,740 87,800
2020/04/16 2,730 2,793 2,690 2,772 96,800
2020/04/15 2,741 2,836 2,709 2,780 109,300
2020/04/14 2,550 2,682 2,512 2,681 86,700
2020/04/13 2,506 2,577 2,497 2,531 59,200
2020/04/10 2,555 2,573 2,447 2,514 82,000
2020/04/09 2,534 2,578 2,490 2,517 102,600
2020/04/08 2,455 2,511 2,362 2,443 109,200
2020/04/07 2,446 2,530 2,379 2,447 117,900
2020/04/06 2,200 2,367 2,200 2,346 106,800
2020/04/03 2,376 2,376 2,126 2,172 94,700
2020/04/02 2,310 2,417 2,180 2,183 154,100
2020/04/01 2,282 2,455 2,230 2,311 170,000
2020/03/31 2,281 2,413 2,279 2,322 137,300
2020/03/30 2,099 2,260 2,053 2,253 93,900
2020/03/27 2,220 2,314 2,098 2,137 114,800
2020/03/26 1,999 2,200 1,981 2,143 151,500
2020/03/25 2,050 2,164 1,939 2,124 200,900
2020/03/24 1,770 1,897 1,718 1,880 196,000
2020/03/23 1,590 1,645 1,513 1,592 110,000
2020/03/19 1,680 1,730 1,551 1,589 114,300
2020/03/18 1,752 1,821 1,640 1,640 196,300
2020/03/17 1,506 1,765 1,505 1,749 245,400
2020/03/16 1,849 1,850 1,587 1,626 172,100
2020/03/13 1,720 1,868 1,651 1,729 202,900
2020/03/12 2,069 2,178 1,971 2,010 130,500
2020/03/11 2,350 2,399 2,103 2,108 147,400
2020/03/10 2,206 2,401 2,060 2,355 171,600
2020/03/09 2,501 2,525 2,223 2,303 146,400
2020/03/06 2,699 2,721 2,615 2,644 87,300
2020/03/05 2,848 2,870 2,718 2,735 102,400
2020/03/04 2,590 2,828 2,541 2,768 99,600
2020/03/03 2,931 2,931 2,610 2,634 171,800
2020/03/02 2,592 2,828 2,586 2,681 196,600
2020/02/28 2,798 2,837 2,473 2,506 272,000
2020/02/27 3,265 3,280 2,873 2,898 228,600
2020/02/26 3,340 3,385 3,210 3,260 148,000
2020/02/25 3,100 3,440 3,100 3,330 193,800
2020/02/21 3,240 3,385 3,240 3,365 86,600
2020/02/20 3,375 3,405 3,225 3,270 122,100
2020/02/19 3,145 3,380 3,140 3,290 156,300
2020/02/18 3,100 3,230 3,100 3,140 96,300
2020/02/17 3,095 3,340 3,095 3,160 198,400
2020/02/14 3,165 3,240 2,986 3,135 333,800
2020/02/13 3,230 3,235 3,155 3,235 227,700
2020/02/12 2,654 2,736 2,565 2,735 136,300
2020/02/10 2,656 2,712 2,592 2,625 105,500
2020/02/07 2,655 2,663 2,557 2,597 97,700
2020/02/06 2,705 2,714 2,652 2,652 77,400
2020/02/05 2,756 2,760 2,617 2,648 167,600
2020/02/04 2,550 2,663 2,545 2,656 88,500
2020/02/03 2,540 2,550 2,450 2,526 79,200
2020/01/31 2,599 2,668 2,541 2,584 125,600
2020/01/30 2,500 2,620 2,433 2,580 214,900
2020/01/29 2,520 2,531 2,409 2,433 87,500
2020/01/28 2,369 2,508 2,345 2,466 75,300
2020/01/27 2,432 2,470 2,402 2,419 83,800
2020/01/24 2,630 2,630 2,441 2,509 150,100
2020/01/23 2,650 2,834 2,471 2,544 745,900
2020/01/22 2,563 2,650 2,468 2,552 147,500
2020/01/21 2,328 2,547 2,321 2,531 152,100
2020/01/20 2,326 2,452 2,278 2,289 136,300
2020/01/17 2,250 2,278 2,205 2,255 85,200
2020/01/16 2,240 2,240 2,173 2,203 29,400
2020/01/15 2,121 2,163 2,102 2,162 20,400
2020/01/14 2,125 2,143 2,094 2,139 26,100
2020/01/10 2,157 2,176 2,114 2,129 25,100
2020/01/09 2,219 2,219 2,137 2,157 30,300
2020/01/08 2,225 2,225 2,096 2,141 54,900
2020/01/07 2,200 2,261 2,197 2,257 34,900
2020/01/06 2,230 2,258 2,156 2,165 56,300

このページの先頭へ