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
2023/12/29 1,875 1,931 1,857 1,927 21,500
2023/12/28 1,884 1,884 1,859 1,865 10,400
2023/12/27 1,885 1,906 1,870 1,900 26,300
2023/12/26 1,919 1,928 1,883 1,892 11,300
2023/12/25 1,950 1,950 1,899 1,913 18,700
2023/12/22 1,892 1,936 1,892 1,926 20,400
2023/12/21 1,876 1,905 1,871 1,892 23,900
2023/12/20 1,868 1,896 1,866 1,877 22,700
2023/12/19 1,805 1,868 1,800 1,868 27,100
2023/12/18 1,799 1,800 1,770 1,795 12,700
2023/12/15 1,768 1,806 1,768 1,791 17,000
2023/12/14 1,800 1,802 1,755 1,763 24,500
2023/12/13 1,787 1,812 1,787 1,794 11,900
2023/12/12 1,818 1,818 1,772 1,783 24,100
2023/12/11 1,839 1,839 1,799 1,801 23,100
2023/12/08 1,805 1,820 1,800 1,810 26,900
2023/12/07 1,835 1,835 1,804 1,810 22,700
2023/12/06 1,801 1,853 1,801 1,846 25,100
2023/12/05 1,856 1,856 1,800 1,802 26,500
2023/12/04 1,856 1,885 1,838 1,867 19,700
2023/12/01 1,884 1,884 1,852 1,855 26,700
2023/11/30 1,919 1,936 1,882 1,885 19,000
2023/11/29 1,920 1,940 1,900 1,921 16,000
2023/11/28 1,944 1,944 1,898 1,918 16,800
2023/11/27 1,973 1,994 1,925 1,938 18,700
2023/11/24 1,988 2,010 1,969 1,972 25,600
2023/11/22 1,916 1,963 1,916 1,949 17,200
2023/11/21 1,980 1,980 1,910 1,927 27,800
2023/11/20 1,955 1,979 1,950 1,970 17,000
2023/11/17 1,910 1,955 1,896 1,955 16,500
2023/11/16 1,926 1,935 1,881 1,882 13,400
2023/11/15 1,985 1,999 1,936 1,936 12,200
2023/11/14 2,008 2,008 1,947 1,960 15,200
2023/11/13 2,095 2,095 1,983 1,991 26,700
2023/11/10 2,075 2,092 2,053 2,053 16,000
2023/11/09 1,988 2,098 1,987 2,085 70,000
2023/11/08 2,063 2,075 1,976 1,987 91,500
2023/11/07 2,026 2,068 2,001 2,040 20,800
2023/11/06 2,000 2,058 2,000 2,045 30,000
2023/11/02 1,974 1,994 1,971 1,984 17,700
2023/11/01 1,976 1,980 1,947 1,974 18,500
2023/10/31 1,910 1,948 1,877 1,945 20,100
2023/10/30 1,904 1,927 1,892 1,907 21,500
2023/10/27 1,851 1,911 1,851 1,905 23,600
2023/10/26 1,833 1,875 1,825 1,851 23,700
2023/10/25 1,856 1,881 1,832 1,833 24,500
2023/10/24 1,793 1,843 1,744 1,835 33,000
2023/10/23 1,852 1,867 1,794 1,796 32,600
2023/10/20 1,880 1,887 1,847 1,883 20,000
2023/10/19 1,883 1,923 1,883 1,899 12,200
2023/10/18 1,946 1,949 1,911 1,920 11,600
2023/10/17 1,921 1,952 1,921 1,941 13,000
2023/10/16 1,892 1,916 1,873 1,896 21,300
2023/10/13 1,989 1,989 1,936 1,938 14,900
2023/10/12 1,967 2,010 1,954 2,004 18,300
2023/10/11 2,009 2,022 1,980 1,994 17,500
2023/10/10 1,976 1,987 1,952 1,987 8,700
2023/10/06 1,952 1,973 1,931 1,950 13,400
2023/10/05 1,953 1,970 1,945 1,966 15,400
2023/10/04 1,970 1,970 1,919 1,924 29,200
2023/10/03 2,025 2,030 1,995 2,007 15,900
2023/10/02 2,134 2,137 2,040 2,040 14,600
2023/09/29 2,087 2,164 2,073 2,096 44,100
2023/09/28 2,125 2,125 2,060 2,087 25,600
2023/09/27 2,112 2,132 2,095 2,125 25,400
2023/09/26 2,142 2,154 2,115 2,122 19,200
2023/09/25 2,116 2,150 2,116 2,142 20,500
2023/09/22 2,035 2,124 2,030 2,114 26,500
2023/09/21 2,050 2,069 2,032 2,059 22,800
2023/09/20 2,150 2,154 2,066 2,068 34,700
2023/09/19 2,145 2,169 2,128 2,169 32,900
2023/09/15 2,132 2,146 2,114 2,137 25,100
2023/09/14 2,129 2,143 2,103 2,132 16,900
2023/09/13 2,110 2,153 2,085 2,122 49,800
2023/09/12 2,107 2,142 2,107 2,133 14,900
2023/09/11 2,135 2,165 2,094 2,107 55,100
2023/09/08 2,095 2,125 2,093 2,113 36,300
2023/09/07 2,072 2,115 2,072 2,095 30,000
2023/09/06 2,100 2,134 2,085 2,088 45,600
2023/09/05 2,026 2,098 2,013 2,093 56,500
2023/09/04 2,033 2,033 2,001 2,016 28,700
2023/09/01 1,974 2,039 1,974 2,012 56,800
2023/08/31 1,900 1,969 1,900 1,958 60,800
2023/08/30 1,825 1,895 1,825 1,875 97,400
2023/08/29 1,770 1,795 1,749 1,791 69,100
2023/08/28 1,790 1,802 1,738 1,760 55,900
2023/08/25 1,750 1,805 1,722 1,782 72,700
2023/08/24 1,804 1,825 1,781 1,788 59,400
2023/08/23 1,807 1,815 1,793 1,814 34,700
2023/08/22 1,809 1,826 1,771 1,821 55,100
2023/08/21 1,796 1,830 1,784 1,823 32,100
2023/08/18 1,801 1,821 1,792 1,803 49,700
2023/08/17 1,868 1,868 1,813 1,826 66,800
2023/08/16 1,938 1,947 1,882 1,894 26,400
2023/08/15 1,870 1,938 1,863 1,926 72,000
2023/08/14 1,823 1,890 1,823 1,864 71,100
2023/08/10 1,829 1,871 1,784 1,842 173,900
2023/08/09 1,931 1,991 1,891 1,949 241,500
2023/08/08 1,936 1,956 1,878 1,891 34,900
2023/08/07 1,932 1,937 1,905 1,935 25,000
2023/08/04 1,870 1,934 1,853 1,931 62,200
2023/08/03 1,900 1,909 1,872 1,875 31,600
2023/08/02 1,922 1,924 1,900 1,903 24,800
2023/08/01 2,000 2,000 1,927 1,935 29,700
2023/07/31 1,949 1,978 1,943 1,964 32,500
2023/07/28 1,910 1,943 1,884 1,914 40,000
2023/07/27 1,911 1,946 1,911 1,927 30,800
2023/07/26 1,946 1,946 1,907 1,935 47,500
2023/07/25 1,994 1,994 1,959 1,965 25,600
2023/07/24 1,987 2,010 1,980 1,990 22,700
2023/07/21 1,971 1,972 1,947 1,961 25,600
2023/07/20 2,030 2,030 1,991 1,992 24,500
2023/07/19 2,022 2,045 2,022 2,045 18,400
2023/07/18 2,015 2,051 2,004 2,018 13,800
2023/07/14 2,050 2,052 2,006 2,018 24,000
2023/07/13 1,997 2,059 1,989 2,051 32,300
2023/07/12 2,029 2,036 1,993 1,993 29,600
2023/07/11 2,024 2,063 2,024 2,029 26,500
2023/07/10 2,013 2,049 1,984 2,024 39,900
2023/07/07 2,048 2,064 2,020 2,036 47,200
2023/07/06 2,121 2,124 2,061 2,098 48,000
2023/07/05 2,131 2,185 2,110 2,171 29,600
2023/07/04 2,163 2,171 2,138 2,141 18,600
2023/07/03 2,158 2,188 2,149 2,163 29,300
2023/06/30 2,129 2,175 2,105 2,132 59,100
2023/06/29 2,139 2,145 2,078 2,114 23,300
2023/06/28 2,079 2,155 2,034 2,116 61,800
2023/06/27 2,074 2,077 2,017 2,033 23,100
2023/06/26 2,127 2,127 2,045 2,058 49,200
2023/06/23 2,245 2,245 2,105 2,127 64,200
2023/06/22 2,260 2,267 2,203 2,212 43,800
2023/06/21 2,216 2,263 2,170 2,263 77,000
2023/06/20 2,250 2,252 2,212 2,223 47,900
2023/06/19 2,255 2,276 2,212 2,264 72,500
2023/06/16 2,176 2,221 2,159 2,221 97,100
2023/06/15 2,038 2,150 2,026 2,126 70,700
2023/06/14 2,050 2,074 1,990 2,039 38,600
2023/06/13 2,074 2,094 2,012 2,035 63,200
2023/06/12 1,999 2,055 1,983 2,030 43,800
2023/06/09 1,926 1,995 1,911 1,947 48,200
2023/06/08 1,929 1,962 1,878 1,891 52,000
2023/06/07 1,953 2,104 1,936 1,941 231,200
2023/06/06 1,907 2,048 1,898 1,914 96,100
2023/06/05 1,914 1,947 1,878 1,905 60,300
2023/06/02 1,787 1,879 1,786 1,874 48,500
2023/06/01 1,832 1,847 1,775 1,775 34,500
2023/05/31 1,860 1,860 1,786 1,824 72,400
2023/05/30 1,819 1,882 1,819 1,876 51,500
2023/05/29 1,829 1,864 1,814 1,834 33,700
2023/05/26 1,769 1,820 1,755 1,795 28,600
2023/05/25 1,799 1,816 1,756 1,758 39,700
2023/05/24 1,823 1,846 1,790 1,795 73,800
2023/05/23 1,885 1,885 1,825 1,853 25,500
2023/05/22 1,900 1,900 1,861 1,891 17,900
2023/05/19 1,918 1,920 1,869 1,890 32,400
2023/05/18 1,929 1,949 1,890 1,931 25,400
2023/05/17 1,893 1,925 1,879 1,919 21,300
2023/05/16 1,911 1,911 1,865 1,894 33,000
2023/05/15 1,878 1,933 1,878 1,924 30,800
2023/05/12 1,892 1,916 1,860 1,870 27,500
2023/05/11 1,886 1,914 1,829 1,905 58,800
2023/05/10 1,959 1,998 1,756 1,886 106,200
2023/05/09 1,958 1,979 1,930 1,949 44,700
2023/05/08 1,970 1,989 1,950 1,958 35,600
2023/05/02 1,988 1,988 1,959 1,967 29,600
2023/05/01 1,960 2,003 1,954 1,992 42,300
2023/04/28 1,960 1,971 1,926 1,965 18,000
2023/04/27 1,905 1,959 1,898 1,940 55,900
2023/04/26 1,960 1,960 1,821 1,898 48,700
2023/04/25 1,989 1,999 1,970 1,988 26,600
2023/04/24 2,003 2,018 1,960 1,993 32,700
2023/04/21 1,993 2,020 1,984 2,013 24,800
2023/04/20 1,990 2,022 1,975 1,988 37,100
2023/04/19 1,962 2,000 1,957 1,990 33,500
2023/04/18 1,989 2,005 1,968 1,986 31,200
2023/04/17 1,990 1,990 1,942 1,970 25,300
2023/04/14 1,970 1,984 1,933 1,979 46,800
2023/04/13 1,930 1,964 1,922 1,958 42,400
2023/04/12 1,882 1,929 1,858 1,926 34,100
2023/04/11 1,906 1,920 1,888 1,893 28,500
2023/04/10 1,872 1,928 1,868 1,896 34,200
2023/04/07 1,882 1,902 1,867 1,869 37,300
2023/04/06 1,824 1,871 1,795 1,865 41,500
2023/04/05 1,865 1,910 1,828 1,842 44,300
2023/04/04 1,896 1,896 1,820 1,860 112,200
2023/04/03 1,899 1,964 1,880 1,914 247,100
2023/03/31 1,758 1,790 1,741 1,761 22,700
2023/03/30 1,702 1,760 1,692 1,750 43,400
2023/03/29 1,697 1,752 1,697 1,752 35,800
2023/03/28 1,760 1,761 1,678 1,683 29,000
2023/03/27 1,765 1,782 1,740 1,770 31,500
2023/03/24 1,795 1,795 1,717 1,781 41,500
2023/03/23 1,762 1,771 1,745 1,770 10,600
2023/03/22 1,725 1,765 1,725 1,762 17,300
2023/03/20 1,797 1,808 1,715 1,725 28,500
2023/03/17 1,764 1,796 1,763 1,792 26,900
2023/03/16 1,724 1,755 1,712 1,741 26,000
2023/03/15 1,740 1,768 1,739 1,759 19,400
2023/03/14 1,718 1,750 1,701 1,740 43,300
2023/03/13 1,733 1,751 1,716 1,750 60,800
2023/03/10 1,757 1,781 1,739 1,773 31,700
2023/03/09 1,778 1,796 1,773 1,782 11,300
2023/03/08 1,765 1,780 1,756 1,778 16,300
2023/03/07 1,796 1,796 1,768 1,775 33,000
2023/03/06 1,799 1,816 1,777 1,806 32,100
2023/03/03 1,750 1,791 1,750 1,790 35,300
2023/03/02 1,757 1,770 1,701 1,763 38,200
2023/03/01 1,710 1,769 1,700 1,756 32,600
2023/02/28 1,731 1,750 1,702 1,705 14,100
2023/02/27 1,712 1,733 1,706 1,731 12,700
2023/02/24 1,725 1,725 1,657 1,710 37,800
2023/02/22 1,727 1,743 1,713 1,738 14,700
2023/02/21 1,750 1,772 1,741 1,751 22,200
2023/02/20 1,756 1,775 1,728 1,751 34,900
2023/02/17 1,733 1,759 1,728 1,732 42,300
2023/02/16 1,643 1,754 1,643 1,744 91,000
2023/02/15 1,614 1,650 1,585 1,643 31,500
2023/02/14 1,680 1,693 1,591 1,603 55,500
2023/02/13 1,705 1,755 1,675 1,680 71,300
2023/02/10 1,619 1,708 1,619 1,676 85,300
2023/02/09 1,600 1,665 1,583 1,610 106,100
2023/02/08 1,601 1,620 1,577 1,580 15,200
2023/02/07 1,588 1,609 1,587 1,599 14,300
2023/02/06 1,611 1,616 1,581 1,591 15,600
2023/02/03 1,569 1,596 1,560 1,591 14,100
2023/02/02 1,594 1,606 1,568 1,568 17,900
2023/02/01 1,618 1,633 1,588 1,606 23,500
2023/01/31 1,581 1,624 1,578 1,618 58,700
2023/01/30 1,548 1,582 1,548 1,577 105,100
2023/01/27 1,544 1,559 1,540 1,552 31,900
2023/01/26 1,532 1,546 1,520 1,533 18,100
2023/01/25 1,526 1,543 1,510 1,540 33,500
2023/01/24 1,534 1,534 1,495 1,507 30,300
2023/01/23 1,450 1,534 1,450 1,520 57,500
2023/01/20 1,440 1,449 1,429 1,441 13,200
2023/01/19 1,435 1,438 1,411 1,433 27,600
2023/01/18 1,435 1,435 1,402 1,427 12,000
2023/01/17 1,382 1,450 1,382 1,435 45,300
2023/01/16 1,416 1,416 1,369 1,372 26,200
2023/01/13 1,389 1,435 1,389 1,430 25,700
2023/01/12 1,400 1,419 1,377 1,413 35,300
2023/01/11 1,386 1,425 1,386 1,411 19,700
2023/01/10 1,379 1,404 1,376 1,386 25,400
2023/01/06 1,330 1,385 1,329 1,379 25,200
2023/01/05 1,342 1,361 1,335 1,337 22,900
2023/01/04 1,393 1,393 1,346 1,346 20,700

このページの先頭へ