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 |
|---|---|---|---|---|---|
| 2026/03/04 | 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 |
| 2025/09/12 | 60 | 60 | 58 | 59 | 1,964,800 |
| 2025/09/11 | 61 | 62 | 60 | 60 | 1,099,500 |
| 2025/09/10 | 60 | 61 | 59 | 61 | 985,600 |
| 2025/09/09 | 63 | 63 | 60 | 60 | 1,727,000 |
| 2025/09/08 | 58 | 63 | 58 | 62 | 2,465,400 |
| 2025/09/05 | 59 | 60 | 57 | 58 | 2,409,200 |
| 2025/09/04 | 60 | 60 | 58 | 60 | 2,267,000 |
| 2025/09/03 | 60 | 61 | 59 | 59 | 1,323,600 |
| 2025/09/02 | 60 | 61 | 59 | 60 | 1,332,900 |
| 2025/09/01 | 60 | 61 | 59 | 60 | 693,100 |
| 2025/08/29 | 59 | 61 | 59 | 60 | 851,000 |
| 2025/08/28 | 60 | 60 | 59 | 59 | 1,754,800 |
| 2025/08/27 | 61 | 62 | 59 | 59 | 1,730,400 |
| 2025/08/26 | 62 | 63 | 60 | 62 | 4,329,900 |
| 2025/08/25 | 62 | 63 | 60 | 63 | 3,114,500 |
| 2025/08/22 | 62 | 63 | 61 | 62 | 1,469,400 |
| 2025/08/21 | 62 | 63 | 61 | 62 | 2,261,000 |
| 2025/08/20 | 65 | 65 | 61 | 62 | 4,782,000 |
| 2025/08/19 | 60 | 69 | 59 | 63 | 22,317,500 |
| 2025/08/18 | 59 | 61 | 59 | 60 | 990,600 |
| 2025/08/15 | 58 | 60 | 58 | 59 | 1,670,000 |
| 2025/08/14 | 60 | 61 | 58 | 59 | 3,784,900 |
| 2025/08/13 | 63 | 63 | 60 | 61 | 1,869,100 |
| 2025/08/12 | 71 | 71 | 45 | 62 | 31,651,700 |
| 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 |