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 |
|---|---|---|---|---|---|
| 2024/07/26 | 69 | 71 | 68 | 68 | 1,017,300 |
| 2024/07/25 | 69 | 71 | 68 | 68 | 1,137,400 |
| 2024/07/24 | 72 | 74 | 70 | 71 | 1,267,300 |
| 2024/07/23 | 74 | 77 | 73 | 73 | 967,800 |
| 2024/07/22 | 74 | 76 | 71 | 74 | 1,239,300 |
| 2024/07/19 | 76 | 77 | 73 | 73 | 1,727,900 |
| 2024/07/18 | 79 | 81 | 76 | 77 | 1,281,000 |
| 2024/07/17 | 73 | 81 | 73 | 79 | 3,113,500 |
| 2024/07/16 | 74 | 75 | 71 | 73 | 1,891,700 |
| 2024/07/12 | 71 | 83 | 70 | 77 | 7,178,400 |
| 2024/07/11 | 72 | 72 | 69 | 71 | 757,900 |
| 2024/07/10 | 73 | 74 | 70 | 71 | 1,052,000 |
| 2024/07/09 | 74 | 75 | 72 | 74 | 1,763,500 |
| 2024/07/08 | 73 | 76 | 72 | 75 | 1,410,100 |
| 2024/07/05 | 72 | 73 | 71 | 72 | 1,096,300 |
| 2024/07/04 | 73 | 75 | 70 | 70 | 1,516,400 |
| 2024/07/03 | 69 | 73 | 68 | 73 | 1,696,000 |
| 2024/07/02 | 69 | 70 | 68 | 69 | 1,123,700 |
| 2024/07/01 | 69 | 69 | 68 | 68 | 563,900 |
| 2024/06/28 | 67 | 69 | 67 | 67 | 800,800 |
| 2024/06/27 | 68 | 68 | 65 | 66 | 963,800 |
| 2024/06/26 | 66 | 70 | 65 | 69 | 1,464,400 |
| 2024/06/25 | 65 | 66 | 65 | 66 | 834,400 |
| 2024/06/24 | 64 | 67 | 63 | 67 | 700,600 |
| 2024/06/21 | 64 | 64 | 62 | 63 | 707,400 |
| 2024/06/20 | 64 | 64 | 62 | 62 | 593,700 |
| 2024/06/19 | 64 | 64 | 62 | 64 | 773,300 |
| 2024/06/18 | 62 | 64 | 62 | 62 | 428,700 |
| 2024/06/17 | 64 | 64 | 60 | 62 | 1,773,400 |
| 2024/06/14 | 61 | 64 | 61 | 64 | 830,400 |
| 2024/06/13 | 61 | 62 | 60 | 62 | 910,600 |
| 2024/06/12 | 60 | 62 | 59 | 61 | 558,600 |
| 2024/06/11 | 61 | 61 | 59 | 59 | 432,100 |
| 2024/06/10 | 60 | 61 | 60 | 61 | 843,900 |
| 2024/06/07 | 61 | 62 | 60 | 61 | 909,500 |
| 2024/06/06 | 63 | 64 | 60 | 61 | 2,575,200 |
| 2024/06/05 | 63 | 64 | 62 | 62 | 1,168,600 |
| 2024/06/04 | 70 | 72 | 63 | 63 | 9,185,400 |
| 2024/06/03 | 62 | 63 | 61 | 63 | 560,400 |
| 2024/05/31 | 60 | 63 | 59 | 62 | 728,300 |
| 2024/05/30 | 61 | 64 | 60 | 61 | 1,496,200 |
| 2024/05/29 | 65 | 66 | 60 | 61 | 2,164,500 |
| 2024/05/28 | 65 | 68 | 64 | 65 | 1,085,300 |
| 2024/05/27 | 69 | 71 | 64 | 65 | 2,915,900 |
| 2024/05/24 | 70 | 73 | 68 | 71 | 1,957,300 |
| 2024/05/23 | 70 | 74 | 67 | 69 | 3,776,800 |
| 2024/05/22 | 66 | 76 | 65 | 71 | 7,476,700 |
| 2024/05/21 | 68 | 70 | 64 | 66 | 2,628,600 |
| 2024/05/20 | 69 | 73 | 67 | 68 | 4,262,000 |
| 2024/05/17 | 61 | 70 | 60 | 67 | 4,936,700 |
| 2024/05/16 | 63 | 63 | 61 | 61 | 742,500 |
| 2024/05/15 | 65 | 66 | 62 | 63 | 1,567,400 |
| 2024/05/14 | 60 | 67 | 59 | 65 | 6,440,600 |
| 2024/05/13 | 59 | 62 | 57 | 60 | 3,494,600 |
| 2024/05/10 | 61 | 62 | 59 | 61 | 2,291,500 |
| 2024/05/09 | 62 | 62 | 59 | 59 | 2,803,900 |
| 2024/05/08 | 61 | 65 | 60 | 62 | 1,925,600 |
| 2024/05/07 | 63 | 65 | 60 | 60 | 3,573,300 |
| 2024/05/02 | 64 | 66 | 62 | 62 | 5,175,900 |
| 2024/05/01 | 70 | 76 | 65 | 66 | 8,414,500 |
| 2024/04/30 | 75 | 77 | 68 | 72 | 9,987,500 |
| 2024/04/26 | 85 | 93 | 74 | 76 | 43,504,200 |
| 2024/04/25 | 60 | 82 | 58 | 80 | 38,852,300 |
| 2024/04/24 | 53 | 63 | 53 | 59 | 6,435,400 |
| 2024/04/23 | 52 | 53 | 52 | 52 | 465,300 |
| 2024/04/22 | 53 | 53 | 52 | 52 | 202,700 |
| 2024/04/19 | 54 | 54 | 51 | 52 | 781,400 |
| 2024/04/18 | 54 | 54 | 52 | 54 | 938,300 |
| 2024/04/17 | 53 | 54 | 52 | 53 | 806,000 |
| 2024/04/16 | 56 | 56 | 53 | 53 | 851,600 |
| 2024/04/15 | 56 | 57 | 55 | 56 | 260,400 |
| 2024/04/12 | 57 | 58 | 56 | 56 | 277,700 |
| 2024/04/11 | 57 | 58 | 57 | 58 | 386,600 |
| 2024/04/10 | 55 | 58 | 54 | 57 | 921,800 |
| 2024/04/09 | 54 | 55 | 54 | 55 | 277,200 |
| 2024/04/08 | 56 | 56 | 54 | 55 | 445,100 |
| 2024/04/05 | 54 | 56 | 54 | 55 | 329,100 |
| 2024/04/04 | 56 | 56 | 54 | 54 | 223,400 |
| 2024/04/03 | 55 | 56 | 54 | 55 | 609,600 |
| 2024/04/02 | 57 | 58 | 55 | 56 | 631,500 |
| 2024/04/01 | 58 | 58 | 57 | 57 | 111,100 |
| 2024/03/29 | 58 | 59 | 57 | 58 | 334,300 |
| 2024/03/28 | 58 | 59 | 57 | 57 | 327,100 |
| 2024/03/27 | 59 | 59 | 58 | 58 | 97,300 |
| 2024/03/26 | 60 | 60 | 58 | 58 | 232,500 |
| 2024/03/25 | 59 | 60 | 58 | 60 | 365,400 |
| 2024/03/22 | 60 | 60 | 59 | 59 | 142,800 |
| 2024/03/21 | 60 | 61 | 59 | 59 | 439,200 |
| 2024/03/19 | 57 | 60 | 57 | 60 | 274,200 |
| 2024/03/18 | 57 | 59 | 57 | 59 | 363,900 |
| 2024/03/15 | 59 | 59 | 57 | 57 | 238,500 |
| 2024/03/14 | 58 | 59 | 57 | 59 | 193,500 |
| 2024/03/13 | 59 | 59 | 58 | 58 | 120,600 |
| 2024/03/12 | 58 | 59 | 57 | 59 | 328,200 |
| 2024/03/11 | 61 | 61 | 58 | 58 | 861,700 |
| 2024/03/08 | 60 | 62 | 60 | 61 | 657,300 |
| 2024/03/07 | 62 | 63 | 59 | 60 | 750,000 |
| 2024/03/06 | 59 | 62 | 58 | 62 | 700,700 |
| 2024/03/05 | 60 | 61 | 57 | 60 | 564,400 |
| 2024/03/04 | 61 | 62 | 60 | 60 | 430,400 |
| 2024/03/01 | 61 | 62 | 60 | 60 | 437,200 |
| 2024/02/29 | 61 | 62 | 60 | 61 | 279,100 |
| 2024/02/28 | 60 | 62 | 60 | 62 | 335,000 |
| 2024/02/27 | 60 | 61 | 59 | 60 | 307,800 |
| 2024/02/26 | 58 | 60 | 57 | 59 | 328,100 |
| 2024/02/22 | 58 | 58 | 56 | 57 | 331,000 |
| 2024/02/21 | 58 | 59 | 56 | 57 | 640,100 |
| 2024/02/20 | 58 | 59 | 57 | 58 | 502,700 |
| 2024/02/19 | 53 | 57 | 52 | 57 | 625,700 |
| 2024/02/16 | 52 | 53 | 51 | 53 | 406,600 |
| 2024/02/15 | 52 | 53 | 50 | 53 | 794,400 |
| 2024/02/14 | 54 | 54 | 52 | 53 | 449,600 |
| 2024/02/13 | 55 | 56 | 55 | 55 | 208,600 |
| 2024/02/09 | 56 | 57 | 55 | 55 | 272,900 |
| 2024/02/08 | 58 | 58 | 55 | 56 | 819,100 |
| 2024/02/07 | 59 | 59 | 58 | 58 | 129,400 |
| 2024/02/06 | 59 | 59 | 58 | 58 | 303,300 |
| 2024/02/05 | 59 | 60 | 58 | 59 | 335,500 |
| 2024/02/02 | 60 | 60 | 59 | 59 | 175,600 |
| 2024/02/01 | 60 | 60 | 59 | 60 | 211,900 |
| 2024/01/31 | 62 | 62 | 59 | 61 | 699,300 |
| 2024/01/30 | 61 | 62 | 61 | 62 | 114,800 |
| 2024/01/29 | 61 | 62 | 61 | 61 | 47,100 |
| 2024/01/26 | 61 | 62 | 61 | 61 | 95,400 |
| 2024/01/25 | 61 | 62 | 61 | 61 | 213,000 |
| 2024/01/24 | 61 | 62 | 60 | 61 | 260,500 |
| 2024/01/23 | 61 | 62 | 61 | 62 | 139,100 |
| 2024/01/22 | 60 | 62 | 60 | 62 | 219,400 |
| 2024/01/19 | 61 | 61 | 60 | 60 | 106,400 |
| 2024/01/18 | 61 | 62 | 60 | 61 | 198,600 |
| 2024/01/17 | 62 | 62 | 61 | 61 | 171,500 |
| 2024/01/16 | 63 | 63 | 61 | 61 | 91,900 |
| 2024/01/15 | 61 | 63 | 61 | 62 | 149,500 |
| 2024/01/12 | 61 | 62 | 61 | 62 | 277,700 |
| 2024/01/11 | 62 | 62 | 61 | 61 | 172,800 |
| 2024/01/10 | 63 | 63 | 62 | 62 | 140,800 |
| 2024/01/09 | 62 | 64 | 62 | 63 | 294,200 |
| 2024/01/05 | 63 | 63 | 62 | 62 | 56,600 |
| 2024/01/04 | 61 | 63 | 61 | 62 | 132,000 |
| 2023/12/29 | 60 | 63 | 60 | 63 | 296,600 |
| 2023/12/28 | 59 | 62 | 59 | 62 | 451,800 |
| 2023/12/27 | 60 | 61 | 59 | 60 | 498,200 |
| 2023/12/26 | 60 | 61 | 60 | 60 | 537,200 |
| 2023/12/25 | 61 | 62 | 60 | 60 | 317,700 |
| 2023/12/22 | 61 | 62 | 60 | 62 | 319,500 |
| 2023/12/21 | 61 | 62 | 61 | 61 | 81,400 |
| 2023/12/20 | 62 | 63 | 61 | 62 | 550,900 |
| 2023/12/19 | 62 | 63 | 62 | 63 | 227,400 |
| 2023/12/18 | 61 | 62 | 61 | 61 | 456,800 |
| 2023/12/15 | 61 | 62 | 61 | 61 | 125,300 |
| 2023/12/14 | 61 | 62 | 60 | 61 | 217,800 |
| 2023/12/13 | 61 | 62 | 61 | 61 | 411,100 |
| 2023/12/12 | 64 | 64 | 61 | 61 | 396,700 |
| 2023/12/11 | 65 | 65 | 63 | 63 | 149,800 |
| 2023/12/08 | 65 | 65 | 63 | 63 | 536,600 |
| 2023/12/07 | 68 | 68 | 65 | 65 | 472,600 |
| 2023/12/06 | 66 | 68 | 65 | 67 | 353,500 |
| 2023/12/05 | 66 | 67 | 66 | 66 | 136,800 |
| 2023/12/04 | 67 | 68 | 66 | 66 | 139,000 |
| 2023/12/01 | 66 | 67 | 66 | 67 | 111,400 |
| 2023/11/30 | 67 | 68 | 66 | 67 | 159,600 |
| 2023/11/29 | 68 | 68 | 66 | 67 | 340,500 |
| 2023/11/28 | 68 | 69 | 67 | 68 | 118,400 |
| 2023/11/27 | 69 | 69 | 68 | 68 | 138,100 |
| 2023/11/24 | 67 | 69 | 67 | 68 | 246,000 |
| 2023/11/22 | 66 | 68 | 66 | 67 | 176,000 |
| 2023/11/21 | 66 | 67 | 66 | 66 | 88,500 |
| 2023/11/20 | 65 | 67 | 65 | 66 | 119,900 |
| 2023/11/17 | 66 | 66 | 64 | 66 | 138,200 |
| 2023/11/16 | 66 | 67 | 65 | 65 | 143,900 |
| 2023/11/15 | 65 | 67 | 65 | 67 | 146,300 |
| 2023/11/14 | 67 | 67 | 65 | 65 | 144,800 |
| 2023/11/13 | 67 | 67 | 65 | 67 | 260,000 |
| 2023/11/10 | 68 | 68 | 66 | 68 | 266,400 |
| 2023/11/09 | 68 | 68 | 67 | 68 | 113,900 |
| 2023/11/08 | 67 | 68 | 67 | 67 | 60,600 |
| 2023/11/07 | 68 | 68 | 67 | 67 | 174,500 |
| 2023/11/06 | 66 | 68 | 65 | 68 | 257,400 |
| 2023/11/02 | 65 | 66 | 65 | 66 | 146,400 |
| 2023/11/01 | 65 | 66 | 64 | 65 | 156,800 |
| 2023/10/31 | 64 | 65 | 64 | 65 | 114,300 |
| 2023/10/30 | 63 | 65 | 63 | 65 | 187,700 |
| 2023/10/27 | 63 | 64 | 63 | 64 | 87,800 |
| 2023/10/26 | 63 | 64 | 63 | 63 | 208,900 |
| 2023/10/25 | 65 | 65 | 63 | 64 | 254,400 |
| 2023/10/24 | 65 | 65 | 61 | 65 | 799,100 |
| 2023/10/23 | 66 | 67 | 65 | 65 | 247,100 |
| 2023/10/20 | 66 | 67 | 66 | 66 | 149,500 |
| 2023/10/19 | 66 | 68 | 66 | 67 | 303,300 |
| 2023/10/18 | 68 | 68 | 66 | 68 | 375,700 |
| 2023/10/17 | 69 | 69 | 67 | 67 | 527,200 |
| 2023/10/16 | 69 | 70 | 67 | 68 | 534,000 |
| 2023/10/13 | 70 | 70 | 68 | 70 | 364,200 |
| 2023/10/12 | 71 | 71 | 70 | 71 | 337,100 |
| 2023/10/11 | 71 | 72 | 70 | 71 | 358,600 |
| 2023/10/10 | 72 | 73 | 71 | 72 | 182,700 |
| 2023/10/06 | 72 | 73 | 72 | 72 | 124,600 |
| 2023/10/05 | 72 | 73 | 72 | 72 | 200,100 |
| 2023/10/04 | 73 | 73 | 71 | 72 | 414,600 |
| 2023/10/03 | 75 | 75 | 73 | 73 | 325,200 |