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 |
|---|---|---|---|---|---|
| 2025/08/08 | 71 | 73 | 70 | 72 | 1,072,800 |
| 2025/08/07 | 72 | 72 | 70 | 70 | 1,606,800 |
| 2025/08/06 | 73 | 74 | 72 | 72 | 1,154,200 |
| 2025/08/05 | 72 | 73 | 71 | 73 | 430,500 |
| 2025/08/04 | 72 | 73 | 71 | 73 | 1,375,800 |
| 2025/08/01 | 70 | 73 | 69 | 73 | 1,968,100 |
| 2025/07/31 | 68 | 70 | 68 | 68 | 882,700 |
| 2025/07/30 | 69 | 69 | 67 | 68 | 1,369,900 |
| 2025/07/29 | 69 | 70 | 68 | 69 | 1,195,800 |
| 2025/07/28 | 71 | 72 | 71 | 71 | 497,700 |
| 2025/07/25 | 74 | 75 | 71 | 71 | 1,187,200 |
| 2025/07/24 | 76 | 76 | 73 | 74 | 722,100 |
| 2025/07/23 | 73 | 77 | 73 | 75 | 1,711,800 |
| 2025/07/22 | 73 | 74 | 71 | 72 | 843,600 |
| 2025/07/18 | 72 | 73 | 70 | 73 | 656,700 |
| 2025/07/17 | 72 | 74 | 72 | 72 | 397,100 |
| 2025/07/16 | 72 | 74 | 72 | 72 | 444,000 |
| 2025/07/15 | 76 | 76 | 72 | 72 | 1,146,100 |
| 2025/07/14 | 76 | 78 | 75 | 75 | 1,290,900 |
| 2025/07/11 | 74 | 77 | 74 | 76 | 1,248,000 |
| 2025/07/10 | 75 | 75 | 73 | 73 | 627,000 |
| 2025/07/09 | 72 | 75 | 72 | 74 | 1,197,600 |
| 2025/07/08 | 72 | 74 | 72 | 73 | 1,064,100 |
| 2025/07/07 | 73 | 76 | 72 | 72 | 1,761,500 |
| 2025/07/04 | 71 | 73 | 70 | 73 | 1,222,300 |
| 2025/07/03 | 71 | 71 | 69 | 71 | 811,300 |
| 2025/07/02 | 69 | 71 | 67 | 71 | 1,022,500 |
| 2025/07/01 | 70 | 72 | 69 | 69 | 1,215,900 |
| 2025/06/30 | 70 | 73 | 69 | 70 | 1,456,400 |
| 2025/06/27 | 69 | 70 | 68 | 69 | 734,100 |
| 2025/06/26 | 68 | 70 | 68 | 68 | 766,400 |
| 2025/06/25 | 69 | 69 | 67 | 68 | 767,000 |
| 2025/06/24 | 69 | 70 | 68 | 69 | 799,900 |
| 2025/06/23 | 68 | 68 | 66 | 67 | 1,110,700 |
| 2025/06/20 | 69 | 70 | 68 | 69 | 586,500 |
| 2025/06/19 | 71 | 71 | 68 | 69 | 1,216,800 |
| 2025/06/18 | 71 | 72 | 70 | 72 | 484,500 |
| 2025/06/17 | 70 | 72 | 69 | 70 | 1,322,800 |
| 2025/06/16 | 70 | 71 | 68 | 70 | 1,393,200 |
| 2025/06/13 | 73 | 74 | 70 | 71 | 994,200 |
| 2025/06/12 | 72 | 74 | 71 | 73 | 1,322,600 |
| 2025/06/11 | 71 | 72 | 69 | 72 | 1,173,900 |
| 2025/06/10 | 70 | 72 | 69 | 71 | 896,200 |
| 2025/06/09 | 70 | 71 | 68 | 70 | 1,202,900 |
| 2025/06/06 | 70 | 70 | 68 | 68 | 618,700 |
| 2025/06/05 | 70 | 71 | 68 | 69 | 722,800 |
| 2025/06/04 | 70 | 73 | 70 | 70 | 950,300 |
| 2025/06/03 | 70 | 73 | 69 | 70 | 1,314,100 |
| 2025/06/02 | 69 | 71 | 69 | 69 | 449,800 |
| 2025/05/30 | 70 | 72 | 69 | 70 | 1,056,100 |
| 2025/05/29 | 66 | 71 | 65 | 71 | 2,103,900 |
| 2025/05/28 | 66 | 67 | 65 | 65 | 661,600 |
| 2025/05/27 | 65 | 66 | 64 | 66 | 764,300 |
| 2025/05/26 | 64 | 65 | 63 | 64 | 657,500 |
| 2025/05/23 | 65 | 65 | 63 | 63 | 306,900 |
| 2025/05/22 | 63 | 67 | 63 | 64 | 1,488,700 |
| 2025/05/21 | 63 | 65 | 62 | 62 | 1,322,200 |
| 2025/05/20 | 63 | 64 | 61 | 62 | 1,720,000 |
| 2025/05/19 | 66 | 66 | 63 | 64 | 1,256,600 |
| 2025/05/16 | 67 | 68 | 66 | 66 | 330,200 |
| 2025/05/15 | 65 | 69 | 65 | 67 | 1,364,900 |
| 2025/05/14 | 67 | 67 | 65 | 67 | 489,800 |
| 2025/05/13 | 68 | 68 | 67 | 67 | 321,100 |
| 2025/05/12 | 66 | 68 | 66 | 67 | 250,000 |
| 2025/05/09 | 67 | 68 | 66 | 68 | 484,200 |
| 2025/05/08 | 67 | 67 | 66 | 66 | 515,500 |
| 2025/05/07 | 67 | 67 | 66 | 67 | 355,400 |
| 2025/05/02 | 66 | 67 | 66 | 66 | 369,200 |
| 2025/05/01 | 68 | 68 | 66 | 67 | 380,100 |
| 2025/04/30 | 67 | 68 | 66 | 67 | 678,300 |
| 2025/04/28 | 69 | 69 | 67 | 67 | 1,208,600 |
| 2025/04/25 | 68 | 69 | 68 | 69 | 574,900 |
| 2025/04/24 | 68 | 69 | 67 | 69 | 698,700 |
| 2025/04/23 | 70 | 70 | 67 | 68 | 953,500 |
| 2025/04/22 | 68 | 70 | 68 | 69 | 1,045,100 |
| 2025/04/21 | 69 | 71 | 68 | 70 | 913,100 |
| 2025/04/18 | 66 | 70 | 66 | 69 | 1,159,100 |
| 2025/04/17 | 66 | 67 | 65 | 67 | 672,800 |
| 2025/04/16 | 66 | 69 | 66 | 66 | 1,160,100 |
| 2025/04/15 | 68 | 69 | 67 | 67 | 523,500 |
| 2025/04/14 | 69 | 72 | 68 | 69 | 1,616,100 |
| 2025/04/11 | 63 | 67 | 63 | 67 | 907,600 |
| 2025/04/10 | 66 | 68 | 65 | 65 | 1,414,100 |
| 2025/04/09 | 63 | 64 | 59 | 61 | 2,903,000 |
| 2025/04/08 | 61 | 67 | 61 | 65 | 1,133,400 |
| 2025/04/07 | 59 | 64 | 58 | 58 | 2,856,800 |
| 2025/04/04 | 68 | 71 | 62 | 67 | 4,652,200 |
| 2025/04/03 | 70 | 79 | 68 | 71 | 6,674,600 |
| 2025/04/02 | 75 | 76 | 73 | 73 | 884,300 |
| 2025/04/01 | 74 | 77 | 74 | 74 | 1,259,400 |
| 2025/03/31 | 77 | 77 | 74 | 74 | 1,512,600 |
| 2025/03/28 | 80 | 80 | 75 | 80 | 1,035,900 |
| 2025/03/27 | 80 | 80 | 78 | 80 | 618,600 |
| 2025/03/26 | 78 | 80 | 77 | 80 | 832,600 |
| 2025/03/25 | 79 | 80 | 76 | 78 | 1,530,400 |
| 2025/03/24 | 79 | 81 | 79 | 81 | 929,600 |
| 2025/03/21 | 80 | 81 | 78 | 78 | 1,327,700 |
| 2025/03/19 | 82 | 83 | 79 | 81 | 946,900 |
| 2025/03/18 | 87 | 88 | 81 | 82 | 2,936,800 |
| 2025/03/17 | 76 | 92 | 76 | 87 | 7,125,400 |
| 2025/03/14 | 78 | 81 | 77 | 77 | 1,324,200 |
| 2025/03/13 | 88 | 90 | 79 | 79 | 5,351,100 |
| 2025/03/12 | 83 | 88 | 82 | 87 | 2,276,600 |
| 2025/03/11 | 84 | 85 | 78 | 83 | 5,939,200 |
| 2025/03/10 | 75 | 94 | 74 | 89 | 11,590,300 |
| 2025/03/07 | 72 | 78 | 72 | 76 | 1,927,000 |
| 2025/03/06 | 73 | 78 | 72 | 74 | 4,668,800 |
| 2025/03/05 | 68 | 73 | 67 | 71 | 1,818,800 |
| 2025/03/04 | 67 | 68 | 65 | 68 | 1,235,200 |
| 2025/03/03 | 72 | 72 | 68 | 68 | 848,400 |
| 2025/02/28 | 72 | 72 | 68 | 71 | 1,860,100 |
| 2025/02/27 | 71 | 75 | 71 | 73 | 2,448,600 |
| 2025/02/26 | 71 | 72 | 69 | 69 | 1,623,900 |
| 2025/02/25 | 70 | 78 | 68 | 72 | 8,194,900 |
| 2025/02/21 | 67 | 67 | 64 | 65 | 984,100 |
| 2025/02/20 | 67 | 71 | 65 | 68 | 2,305,100 |
| 2025/02/19 | 66 | 67 | 65 | 67 | 1,026,200 |
| 2025/02/18 | 67 | 68 | 66 | 66 | 1,125,200 |
| 2025/02/17 | 65 | 68 | 65 | 67 | 1,321,500 |
| 2025/02/14 | 65 | 66 | 64 | 65 | 1,180,200 |
| 2025/02/13 | 65 | 66 | 64 | 65 | 987,300 |
| 2025/02/12 | 63 | 66 | 62 | 66 | 3,020,200 |
| 2025/02/10 | 60 | 63 | 60 | 63 | 1,052,100 |
| 2025/02/07 | 60 | 63 | 60 | 62 | 1,562,100 |
| 2025/02/06 | 61 | 62 | 60 | 61 | 1,782,500 |
| 2025/02/05 | 58 | 62 | 57 | 60 | 3,410,400 |
| 2025/02/04 | 57 | 58 | 57 | 57 | 1,817,500 |
| 2025/02/03 | 58 | 59 | 56 | 56 | 2,671,200 |
| 2025/01/31 | 57 | 60 | 57 | 60 | 1,701,100 |
| 2025/01/30 | 60 | 60 | 57 | 58 | 2,457,700 |
| 2025/01/29 | 58 | 61 | 58 | 61 | 2,811,400 |
| 2025/01/28 | 56 | 62 | 56 | 60 | 3,242,700 |
| 2025/01/27 | 58 | 59 | 57 | 57 | 2,729,600 |
| 2025/01/24 | 55 | 58 | 54 | 57 | 3,016,500 |
| 2025/01/23 | 55 | 56 | 54 | 55 | 2,209,300 |
| 2025/01/22 | 54 | 56 | 54 | 54 | 2,394,600 |
| 2025/01/21 | 54 | 54 | 53 | 53 | 2,101,300 |
| 2025/01/20 | 52 | 54 | 52 | 54 | 2,065,900 |
| 2025/01/17 | 53 | 53 | 52 | 52 | 1,666,800 |
| 2025/01/16 | 52 | 54 | 52 | 53 | 2,056,500 |
| 2025/01/15 | 52 | 54 | 52 | 53 | 864,100 |
| 2025/01/14 | 54 | 54 | 52 | 53 | 848,700 |
| 2025/01/10 | 52 | 54 | 52 | 53 | 1,133,400 |
| 2025/01/09 | 53 | 54 | 52 | 52 | 2,697,900 |
| 2025/01/08 | 53 | 55 | 53 | 54 | 754,200 |
| 2025/01/07 | 53 | 55 | 53 | 54 | 740,600 |
| 2025/01/06 | 55 | 55 | 53 | 53 | 972,000 |
| 2024/12/30 | 55 | 56 | 54 | 54 | 561,700 |
| 2024/12/27 | 54 | 56 | 54 | 55 | 728,500 |
| 2024/12/26 | 54 | 55 | 53 | 54 | 829,700 |
| 2024/12/25 | 53 | 54 | 52 | 54 | 1,183,600 |
| 2024/12/24 | 55 | 55 | 52 | 53 | 933,800 |
| 2024/12/23 | 54 | 55 | 53 | 55 | 883,200 |
| 2024/12/20 | 55 | 56 | 53 | 53 | 1,419,700 |
| 2024/12/19 | 56 | 57 | 55 | 56 | 1,293,100 |
| 2024/12/18 | 57 | 58 | 56 | 57 | 827,200 |
| 2024/12/17 | 57 | 58 | 56 | 57 | 938,900 |
| 2024/12/16 | 58 | 59 | 57 | 57 | 729,100 |
| 2024/12/13 | 59 | 60 | 57 | 57 | 1,424,000 |
| 2024/12/12 | 60 | 60 | 59 | 60 | 516,400 |
| 2024/12/11 | 60 | 61 | 58 | 59 | 2,233,600 |
| 2024/12/10 | 61 | 61 | 58 | 59 | 2,286,500 |
| 2024/12/09 | 56 | 66 | 56 | 62 | 8,605,500 |
| 2024/12/06 | 56 | 56 | 54 | 55 | 1,417,300 |
| 2024/12/05 | 56 | 57 | 55 | 57 | 1,281,500 |
| 2024/12/04 | 57 | 58 | 56 | 56 | 1,263,900 |
| 2024/12/03 | 58 | 58 | 57 | 57 | 942,400 |
| 2024/12/02 | 59 | 59 | 57 | 58 | 356,700 |
| 2024/11/29 | 58 | 59 | 57 | 58 | 356,300 |
| 2024/11/28 | 59 | 59 | 58 | 58 | 186,700 |
| 2024/11/27 | 60 | 60 | 58 | 59 | 454,400 |
| 2024/11/26 | 61 | 61 | 59 | 60 | 1,057,700 |
| 2024/11/25 | 61 | 62 | 60 | 60 | 340,600 |
| 2024/11/22 | 60 | 61 | 59 | 61 | 1,078,600 |
| 2024/11/21 | 60 | 61 | 59 | 60 | 556,700 |
| 2024/11/20 | 59 | 61 | 59 | 60 | 1,154,600 |
| 2024/11/19 | 58 | 59 | 57 | 59 | 916,600 |
| 2024/11/18 | 58 | 59 | 57 | 58 | 804,100 |
| 2024/11/15 | 60 | 61 | 57 | 58 | 2,364,900 |
| 2024/11/14 | 61 | 63 | 60 | 63 | 1,260,200 |
| 2024/11/13 | 61 | 63 | 61 | 63 | 1,370,200 |
| 2024/11/12 | 61 | 62 | 60 | 61 | 525,400 |
| 2024/11/11 | 60 | 60 | 59 | 60 | 279,600 |
| 2024/11/08 | 60 | 61 | 59 | 60 | 889,700 |
| 2024/11/07 | 60 | 61 | 58 | 59 | 1,512,800 |
| 2024/11/06 | 60 | 62 | 58 | 60 | 838,600 |
| 2024/11/05 | 59 | 60 | 59 | 60 | 338,000 |
| 2024/11/01 | 60 | 61 | 60 | 60 | 490,400 |
| 2024/10/31 | 60 | 62 | 60 | 61 | 960,400 |
| 2024/10/30 | 61 | 61 | 59 | 60 | 1,155,700 |
| 2024/10/29 | 59 | 61 | 59 | 60 | 414,100 |
| 2024/10/28 | 56 | 60 | 56 | 59 | 482,000 |
| 2024/10/25 | 57 | 58 | 55 | 57 | 877,100 |
| 2024/10/24 | 58 | 59 | 57 | 58 | 484,800 |
| 2024/10/23 | 59 | 60 | 58 | 58 | 525,100 |
| 2024/10/22 | 60 | 62 | 59 | 59 | 1,509,700 |
| 2024/10/21 | 61 | 62 | 61 | 62 | 301,300 |
| 2024/10/18 | 61 | 62 | 60 | 61 | 325,800 |
| 2024/10/17 | 59 | 62 | 59 | 62 | 326,500 |
| 2024/10/16 | 60 | 61 | 59 | 59 | 477,200 |