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
2026/05/25 1,036 1,040 1,020 1,038 74,400
2026/05/22 1,035 1,044 1,028 1,031 62,200
2026/05/21 1,046 1,052 1,034 1,034 33,600
2026/05/20 1,054 1,057 1,030 1,039 95,500
2026/05/19 1,042 1,074 1,033 1,046 97,400
2026/05/18 1,046 1,054 1,029 1,030 77,500
2026/05/15 1,045 1,045 1,029 1,033 58,700
2026/05/14 1,065 1,077 1,028 1,030 141,800
2026/05/13 1,073 1,117 1,050 1,095 170,400
2026/05/12 1,090 1,090 1,075 1,075 84,100
2026/05/11 1,085 1,106 1,081 1,086 146,500
2026/05/08 1,069 1,094 1,066 1,080 155,000
2026/05/07 1,075 1,083 1,059 1,071 94,200
2026/05/01 1,061 1,073 1,051 1,072 85,400
2026/04/30 1,080 1,082 1,059 1,070 109,000
2026/04/28 1,079 1,098 1,078 1,098 55,900
2026/04/27 1,090 1,094 1,078 1,079 78,800
2026/04/24 1,118 1,118 1,089 1,096 74,400
2026/04/23 1,158 1,171 1,120 1,127 76,000
2026/04/22 1,167 1,175 1,153 1,161 69,800
2026/04/21 1,152 1,171 1,152 1,167 57,300
2026/04/20 1,167 1,167 1,136 1,152 63,400
2026/04/17 1,139 1,162 1,139 1,153 72,100
2026/04/16 1,160 1,169 1,138 1,141 89,400
2026/04/15 1,087 1,123 1,085 1,120 99,100
2026/04/14 1,097 1,101 1,075 1,077 50,400
2026/04/13 1,090 1,100 1,070 1,079 78,900
2026/04/10 1,091 1,100 1,080 1,088 82,200
2026/04/09 1,141 1,144 1,096 1,099 103,300
2026/04/08 1,134 1,148 1,115 1,148 98,000
2026/04/07 1,100 1,110 1,100 1,104 48,300
2026/04/06 1,090 1,107 1,090 1,096 42,400
2026/04/03 1,108 1,108 1,080 1,083 43,400
2026/03/27 1,046 1,060 1,036 1,056 86,000
2026/03/26 1,077 1,078 1,039 1,046 77,900
2026/03/25 1,105 1,106 1,081 1,086 94,600
2026/03/24 1,076 1,088 1,067 1,087 78,400
2026/03/23 1,073 1,073 1,046 1,051 87,000
2026/03/19 1,136 1,136 1,092 1,098 115,300
2026/03/18 1,156 1,163 1,146 1,158 55,400
2026/03/17 1,168 1,174 1,144 1,153 49,400
2026/03/16 1,160 1,173 1,152 1,160 48,700
2026/03/13 1,181 1,190 1,162 1,162 90,700
2026/03/12 1,220 1,231 1,188 1,200 86,200
2026/03/11 1,255 1,255 1,229 1,234 49,700
2026/03/10 1,249 1,254 1,229 1,242 78,700
2026/03/09 1,208 1,225 1,192 1,223 129,200
2026/03/06 1,228 1,253 1,219 1,237 92,100
2026/03/05 1,210 1,232 1,204 1,209 71,800
2026/03/04 1,204 1,229 1,168 1,182 116,100
2026/03/03 1,241 1,243 1,209 1,209 113,500
2026/03/02 1,271 1,283 1,253 1,262 96,400
2026/02/27 1,317 1,322 1,282 1,301 127,000
2026/02/26 1,238 1,325 1,234 1,307 235,400
2026/02/25 1,213 1,240 1,207 1,227 137,900
2026/02/24 1,197 1,217 1,192 1,200 162,900
2026/02/20 1,223 1,247 1,190 1,211 174,800
2026/02/19 1,197 1,243 1,188 1,238 217,800
2026/02/18 1,215 1,219 1,182 1,196 217,500
2026/02/17 1,228 1,229 1,206 1,219 253,800
2026/02/16 1,223 1,250 1,211 1,222 220,400
2026/02/13 1,251 1,257 1,230 1,247 214,900
2026/02/12 1,399 1,399 1,297 1,303 181,600
2026/02/10 1,371 1,410 1,366 1,383 117,500
2026/02/09 1,363 1,367 1,309 1,366 107,700
2026/02/06 1,350 1,357 1,333 1,335 97,700
2026/02/05 1,309 1,370 1,298 1,357 142,300
2026/02/04 1,355 1,357 1,292 1,293 297,500
2026/02/03 1,344 1,367 1,335 1,357 61,400
2026/02/02 1,378 1,389 1,331 1,340 104,100
2026/01/30 1,400 1,404 1,374 1,396 80,800
2026/01/29 1,426 1,439 1,375 1,381 298,300
2026/01/28 1,450 1,450 1,428 1,431 76,600
2026/01/27 1,461 1,467 1,441 1,464 52,400
2026/01/26 1,450 1,466 1,428 1,441 105,200
2026/01/23 1,492 1,508 1,462 1,467 71,900
2026/01/22 1,464 1,483 1,464 1,481 46,700
2026/01/21 1,470 1,479 1,458 1,470 61,100
2026/01/20 1,488 1,498 1,475 1,486 52,300
2026/01/19 1,525 1,525 1,494 1,497 63,700
2026/01/16 1,539 1,550 1,504 1,527 56,400
2026/01/15 1,518 1,558 1,517 1,547 53,600
2026/01/14 1,520 1,553 1,520 1,527 42,500
2026/01/13 1,560 1,570 1,511 1,527 129,700
2026/01/09 1,590 1,599 1,543 1,546 83,800
2026/01/08 1,539 1,596 1,530 1,589 88,000
2026/01/07 1,499 1,542 1,499 1,529 115,700
2026/01/06 1,450 1,509 1,450 1,501 94,000
2026/01/05 1,446 1,483 1,425 1,445 92,000

このページの先頭へ