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

システムソフト(7527)の株価時系列情報

システムソフト(7527)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
2026/07/17 49 49 47 47 568,200
2026/07/16 50 50 48 48 728,800
2026/07/15 50 51 49 50 450,400
2026/07/14 50 52 50 51 381,400
2026/07/13 51 52 50 50 581,700
2026/07/10 49 51 49 49 442,400
2026/07/09 49 50 49 49 257,800
2026/07/08 49 51 49 50 339,000
2026/07/07 52 52 49 49 712,800
2026/07/06 50 52 50 50 724,800
2026/07/03 49 52 49 50 1,776,500
2026/07/02 48 50 48 49 822,900
2026/07/01 48 49 47 49 1,079,600
2026/06/30 46 48 46 47 1,088,800
2026/06/29 46 48 46 47 1,027,800
2026/06/26 46 47 45 47 1,237,900
2026/06/25 45 47 45 47 977,200
2026/06/24 46 47 45 45 1,467,800
2026/06/23 47 49 45 45 1,185,300
2026/06/22 46 48 46 47 1,241,800
2026/06/19 48 49 46 46 1,142,900
2026/06/18 49 50 47 48 1,244,600
2026/06/17 45 49 45 49 1,785,500
2026/06/16 46 47 45 45 1,364,700
2026/06/15 47 47 46 46 690,100
2026/06/12 46 47 45 47 1,388,600
2026/06/11 45 46 44 46 1,562,100
2026/06/10 47 47 45 45 1,897,300
2026/06/09 48 49 47 47 1,321,300
2026/06/08 48 49 48 48 1,194,400
2026/06/05 49 50 49 50 1,106,400
2026/06/04 49 50 48 49 1,096,200
2026/06/03 50 50 49 49 874,500
2026/06/02 50 50 49 49 829,500
2026/06/01 50 51 49 49 726,900
2026/05/29 50 51 49 51 1,238,900
2026/05/28 49 50 49 50 933,500
2026/05/27 49 50 49 49 1,275,900
2026/05/26 50 50 49 50 785,600
2026/05/25 51 51 49 50 1,400,500
2026/05/22 51 51 50 51 890,000
2026/05/21 50 51 49 50 1,592,200
2026/05/20 52 52 50 50 2,096,800
2026/05/19 51 53 51 51 1,276,700
2026/05/18 52 53 51 51 1,657,100
2026/05/15 53 54 52 53 1,346,200
2026/05/14 54 54 52 52 1,148,900
2026/05/13 54 54 53 53 1,306,500
2026/05/12 54 54 52 53 1,185,600
2026/05/11 54 54 53 54 926,700
2026/05/08 53 54 52 53 917,500
2026/05/07 54 54 53 53 1,114,000
2026/05/01 52 53 52 52 1,375,500
2026/04/30 53 54 52 52 1,900,400
2026/04/28 53 54 52 54 3,034,900
2026/04/27 53 53 52 52 1,918,300
2026/04/24 54 55 53 53 2,177,800
2026/04/23 57 57 54 55 2,147,000
2026/04/22 57 57 55 57 1,955,600
2026/04/21 56 57 55 56 1,841,800
2026/04/20 56 57 55 56 2,381,700
2026/04/17 54 57 54 56 2,262,700
2026/04/16 55 55 54 55 1,967,200
2026/04/15 54 55 54 54 1,500,800
2026/04/14 53 55 53 54 1,739,000
2026/04/13 53 54 53 54 2,086,700
2026/04/10 54 54 53 53 1,585,900
2026/04/09 55 55 52 53 3,520,700
2026/04/08 54 56 54 55 2,725,000
2026/04/07 58 60 52 53 8,446,300
2026/04/06 53 54 52 53 1,719,400
2026/04/03 52 53 51 53 2,204,300
2026/03/27 53 54 52 54 532,400
2026/03/26 55 55 53 53 992,400
2026/03/25 53 55 53 55 1,228,400
2026/03/24 53 53 52 52 785,600
2026/03/23 53 54 51 51 1,775,200
2026/03/19 55 56 54 54 1,283,800
2026/03/18 57 57 56 56 1,023,600
2026/03/17 55 57 55 56 1,100,700
2026/03/16 55 56 55 55 840,900
2026/03/13 56 57 55 55 1,235,600
2026/03/12 56 57 56 56 1,214,600
2026/03/11 57 58 56 57 1,499,200
2026/03/10 56 57 55 56 1,097,400
2026/03/09 54 55 52 54 2,758,600
2026/03/06 57 57 55 56 1,995,200
2026/03/05 55 57 54 55 1,972,800
2026/03/04 55 56 52 54 3,356,900
2026/03/03 58 58 55 55 2,504,200
2026/03/02 56 59 56 57 3,607,100
2026/02/27 60 61 59 61 1,619,000
2026/02/26 58 60 57 59 2,175,300
2026/02/25 58 59 57 57 1,883,600
2026/02/24 61 61 57 57 4,019,900
2026/02/20 61 62 60 61 2,266,700
2026/02/19 62 62 60 61 2,299,500
2026/02/18 62 63 62 62 582,600
2026/02/17 62 64 61 63 1,754,300
2026/02/16 63 64 60 62 2,724,500
2026/02/13 65 66 63 65 1,957,200
2026/02/12 65 66 64 65 1,388,800
2026/02/10 65 66 65 66 1,718,700
2026/02/09 64 66 63 65 2,054,800
2026/02/06 62 63 61 62 1,736,400
2026/02/05 62 63 61 61 1,870,900
2026/02/04 63 64 62 63 1,330,000
2026/02/03 62 63 61 62 2,138,500
2026/02/02 63 64 62 63 1,596,100
2026/01/30 62 63 62 62 1,269,600
2026/01/29 64 65 63 63 2,499,200
2026/01/28 66 66 64 65 1,780,400
2026/01/27 66 67 65 66 1,957,300
2026/01/26 67 68 66 67 1,756,800
2026/01/23 68 68 66 68 2,532,100
2026/01/22 69 69 68 69 1,918,900
2026/01/21 69 71 68 69 2,031,900
2026/01/20 71 73 70 71 2,635,300
2026/01/19 70 75 69 73 3,380,000
2026/01/16 70 70 68 69 2,408,300
2026/01/15 67 68 66 67 2,621,400
2026/01/14 68 68 66 67 1,599,000
2026/01/13 67 68 66 67 1,659,000
2026/01/09 68 68 66 67 1,474,600
2026/01/08 66 68 66 66 1,736,300
2026/01/07 66 67 65 67 1,292,500
2026/01/06 65 66 65 66 1,362,600
2026/01/05 64 65 63 65 1,118,800
2025/12/30 64 64 63 63 665,800
2025/12/29 64 65 63 64 966,400
2025/12/26 65 65 64 65 1,077,100
2025/12/25 63 65 63 65 1,424,400
2025/12/24 64 65 63 63 1,767,000
2025/12/23 63 65 62 65 1,730,600
2025/12/22 63 64 61 62 2,066,100
2025/12/19 62 65 62 63 1,945,300
2025/12/18 62 63 60 62 2,208,900
2025/12/17 61 62 60 61 1,790,300
2025/12/16 63 63 61 62 1,662,000
2025/12/15 62 63 61 62 1,967,900
2025/12/12 63 64 62 62 1,682,900
2025/12/11 65 65 63 63 1,361,400
2025/12/10 62 65 62 65 1,612,000
2025/12/09 63 64 62 63 2,173,900
2025/12/08 64 64 62 64 2,481,200
2025/12/05 65 65 64 64 1,477,300
2025/12/04 63 65 62 65 2,167,900
2025/12/03 63 63 61 62 2,476,700
2025/12/02 63 64 62 63 1,035,700
2025/12/01 65 65 63 64 1,475,100
2025/11/28 65 65 63 65 1,263,300
2025/11/27 63 65 62 65 1,993,800
2025/11/26 62 63 61 62 1,277,800
2025/11/25 64 64 60 61 2,233,100
2025/11/21 61 64 60 63 2,052,300
2025/11/20 63 63 60 61 2,658,000
2025/11/19 63 63 61 62 1,621,900
2025/11/18 68 68 60 63 8,378,100
2025/11/17 71 71 68 70 1,492,400
2025/11/14 69 71 67 68 1,498,800
2025/11/13 71 71 68 69 1,587,300
2025/11/12 67 71 67 71 2,452,500
2025/11/11 68 69 67 67 1,660,100
2025/11/10 67 68 66 68 2,628,700
2025/11/07 68 69 65 67 1,617,000
2025/11/06 69 70 68 68 979,900
2025/11/05 69 71 68 70 1,067,000
2025/11/04 69 71 68 70 1,094,400
2025/10/31 67 71 67 70 1,581,300
2025/10/30 67 69 67 67 1,397,300
2025/10/29 68 69 66 67 1,735,900
2025/10/28 68 69 67 68 1,934,800
2025/10/27 68 71 68 69 2,647,200
2025/10/24 71 71 68 69 3,592,100
2025/10/23 71 74 70 71 3,115,800
2025/10/22 69 74 68 73 3,019,200
2025/10/21 72 72 68 70 3,269,300
2025/10/20 66 71 66 70 3,993,700
2025/10/17 71 72 66 67 4,494,000
2025/10/16 71 74 70 72 3,517,700
2025/10/15 68 73 67 72 3,967,400
2025/10/14 73 73 66 68 6,192,600
2025/10/10 73 74 72 73 2,840,200
2025/10/09 78 78 73 73 4,216,700
2025/10/08 77 79 74 75 5,532,100
2025/10/07 83 83 77 78 7,759,000
2025/10/06 75 87 75 83 11,924,000
2025/10/03 71 81 70 76 11,537,200
2025/10/02 82 87 70 70 16,301,200
2025/10/01 73 78 69 77 7,610,800
2025/09/30 74 76 72 73 3,195,500
2025/09/29 75 79 73 74 7,502,700
2025/09/26 74 89 73 75 23,451,700
2025/09/25 85 87 71 73 19,310,000
2025/09/24 88 99 81 89 47,418,800
2025/09/22 69 95 68 90 110,510,300
2025/09/19 73 81 66 67 53,390,700
2025/09/18 61 61 59 59 882,400
2025/09/17 60 61 59 61 1,342,200
2025/09/16 59 60 57 60 2,027,400

このページの先頭へ