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
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
2023/10/02 77 77 75 75 250,600
2023/09/29 75 76 75 76 94,500
2023/09/28 76 77 75 75 344,700
2023/09/27 77 77 76 77 102,800
2023/09/26 77 77 76 77 77,000
2023/09/25 76 77 75 76 179,100
2023/09/22 76 76 74 75 285,000
2023/09/21 76 76 75 75 154,600
2023/09/20 76 77 76 77 85,500
2023/09/19 77 77 76 77 139,000
2023/09/15 77 78 75 77 793,500
2023/09/14 78 79 77 77 521,100
2023/09/13 79 80 78 79 233,000
2023/09/12 79 80 78 80 405,300
2023/09/11 81 81 79 80 205,800
2023/09/08 80 81 80 80 129,500
2023/09/07 80 82 80 80 122,100
2023/09/06 82 82 81 81 154,900
2023/09/05 82 82 81 82 60,300
2023/09/04 81 82 81 82 109,600
2023/09/01 79 82 79 81 212,500
2023/08/31 81 81 79 80 249,600
2023/08/30 82 82 80 81 178,400
2023/08/29 82 82 81 82 31,300
2023/08/28 81 82 80 82 97,100
2023/08/25 79 81 79 81 273,700
2023/08/24 81 81 80 81 71,900
2023/08/23 79 81 78 81 233,000
2023/08/22 80 80 77 78 557,500
2023/08/21 79 81 79 79 264,100
2023/08/18 79 81 78 79 257,700
2023/08/17 80 81 78 80 357,500
2023/08/16 82 82 81 81 76,700
2023/08/15 81 82 80 82 161,300
2023/08/14 83 83 81 81 290,500
2023/08/10 82 84 82 83 428,600
2023/08/09 83 84 82 82 109,600
2023/08/08 84 84 83 84 49,400
2023/08/07 83 84 83 84 175,600
2023/08/04 80 85 80 84 571,800
2023/08/03 79 81 79 81 222,000
2023/08/02 81 82 79 80 384,500
2023/08/01 81 82 81 81 90,500
2023/07/31 81 82 80 81 231,900
2023/07/28 82 83 81 82 152,600
2023/07/27 81 83 81 81 158,700
2023/07/26 82 83 81 82 112,000
2023/07/25 82 83 81 82 205,300
2023/07/24 83 84 82 82 234,300
2023/07/21 84 85 83 83 191,900
2023/07/20 85 86 83 83 261,900
2023/07/19 83 85 82 85 383,300
2023/07/18 83 84 82 82 189,200
2023/07/14 84 84 82 83 207,700
2023/07/13 82 84 81 84 209,200
2023/07/12 81 82 80 82 438,200
2023/07/11 79 84 79 81 2,212,300
2023/07/10 79 79 78 78 88,300
2023/07/07 78 79 78 78 201,200
2023/07/06 78 80 78 78 154,600
2023/07/05 78 79 78 78 54,200
2023/07/04 79 79 78 78 76,700
2023/07/03 79 79 78 79 53,400

このページの先頭へ