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
1998/12/29 350 350 350 350 1,000
1998/12/28 369 369 350 350 2,000
1998/12/25 323 323 323 323 1,000
1998/12/24 310 310 310 310 1,000
1998/12/22 299 299 299 299 1,000
1998/12/21 379 379 379 379 1,000
1998/12/16 418 418 418 418 1,000
1998/12/15 420 420 420 420 1,000
1998/12/14 430 430 420 420 3,000
1998/12/09 430 430 430 430 1,000
1998/12/08 422 422 422 422 1,000
1998/12/04 428 428 428 428 1,000
1998/12/03 485 485 428 428 4,000
1998/12/02 495 495 485 485 5,000
1998/12/01 428 460 428 460 3,000
1998/11/30 386 390 386 390 3,000
1998/11/27 333 333 333 333 2,000
1998/11/26 305 320 305 320 3,000
1998/11/25 301 317 301 303 8,000
1998/11/24 300 301 300 301 3,000
1998/11/20 300 300 300 300 1,000
1998/11/19 300 300 300 300 1,000
1998/11/16 329 329 289 289 6,000
1998/11/12 350 350 350 350 1,000
1998/11/10 325 325 325 325 1,000
1998/11/06 350 350 343 343 2,000
1998/11/02 285 286 285 286 2,000
1998/10/29 285 285 285 285 1,000
1998/10/26 286 286 285 285 2,000
1998/10/23 285 285 285 285 1,000
1998/10/22 282 282 282 282 1,000
1998/10/21 300 300 281 281 4,000
1998/10/20 295 300 295 300 2,000
1998/10/14 286 286 286 286 1,000
1998/10/13 300 300 300 300 1,000
1998/10/07 281 281 281 281 1,000
1998/10/06 281 281 281 281 2,000
1998/10/02 281 281 281 281 3,000
1998/10/01 300 300 281 281 3,000
1998/09/30 300 300 300 300 1,000
1998/09/29 281 283 280 280 3,000
1998/09/28 280 280 280 280 1,000
1998/09/25 339 339 325 325 2,000
1998/09/24 350 350 340 340 4,000
1998/09/18 390 390 390 390 1,000
1998/09/17 392 392 390 390 2,000
1998/09/16 392 392 392 392 1,000
1998/09/10 400 400 400 400 1,000
1998/09/02 475 475 475 475 1,000
1998/08/26 462 462 450 450 2,000
1998/08/18 500 500 500 500 1,000
1998/08/17 500 500 500 500 2,000
1998/08/11 563 563 563 563 1,000
1998/08/04 580 580 580 580 1,000
1998/07/29 580 580 580 580 1,000
1998/07/24 580 580 580 580 1,000
1998/07/23 580 580 580 580 2,000
1998/07/22 580 580 580 580 1,000
1998/07/21 580 580 580 580 1,000
1998/07/13 580 580 580 580 3,000
1998/07/10 580 580 580 580 1,000
1998/07/08 590 590 590 590 2,000
1998/07/07 610 610 600 600 3,000
1998/07/06 617 617 600 600 3,000
1998/07/02 575 575 575 575 1,000
1998/07/01 534 534 533 534 6,000
1998/06/29 540 540 540 540 1,000
1998/06/25 639 639 639 639 1,000
1998/06/18 700 700 700 700 2,000
1998/06/10 871 871 871 871 1,000
1998/06/04 1,050 1,050 1,050 1,050 17,000
1998/06/02 1,060 1,060 1,060 1,060 22,000
1998/06/01 1,070 1,070 1,070 1,070 45,000
1998/05/29 1,080 1,080 1,080 1,080 45,000
1998/05/28 1,070 1,090 1,070 1,090 2,000
1998/05/22 1,250 1,290 1,250 1,290 2,000
1998/05/19 1,290 1,290 1,290 1,290 1,000
1998/05/13 1,270 1,300 1,270 1,300 5,000
1998/05/08 1,290 1,300 1,290 1,300 3,000
1998/05/06 1,270 1,300 1,270 1,300 4,000
1998/04/24 1,310 1,310 1,310 1,310 1,000
1998/04/20 1,320 1,320 1,320 1,320 1,000
1998/04/15 1,330 1,330 1,330 1,330 3,000
1998/04/14 1,370 1,370 1,370 1,370 1,000
1998/04/09 1,470 1,470 1,470 1,470 1,000
1998/04/02 1,510 1,510 1,510 1,510 1,000
1998/03/26 1,520 1,550 1,500 1,550 9,000
1998/03/24 1,500 1,540 1,500 1,540 5,000
1998/03/20 1,520 1,520 1,520 1,520 1,000
1998/03/19 1,500 1,550 1,500 1,550 3,000
1998/03/18 1,480 1,520 1,470 1,520 11,000
1998/03/17 1,490 1,500 1,450 1,490 5,000
1998/03/16 1,420 1,500 1,420 1,500 2,000
1998/03/13 1,400 1,420 1,400 1,420 2,000
1998/03/12 1,390 1,390 1,390 1,390 2,000
1998/03/11 1,380 1,400 1,380 1,400 4,000
1998/03/09 1,350 1,390 1,350 1,390 2,000
1998/03/06 1,280 1,350 1,280 1,350 6,000
1998/03/05 1,280 1,300 1,250 1,300 9,000
1998/03/04 1,280 1,280 1,260 1,280 6,000
1998/03/03 1,250 1,250 1,240 1,240 16,000
1998/03/02 1,240 1,250 1,230 1,250 22,000
1998/02/27 1,250 1,250 1,240 1,240 3,000
1998/02/25 1,250 1,250 1,250 1,250 4,000
1998/02/24 1,200 1,250 1,190 1,250 13,000
1998/02/23 1,200 1,200 1,200 1,200 11,000
1998/02/19 1,200 1,200 1,200 1,200 11,000
1998/02/18 1,240 1,240 1,230 1,230 11,000
1998/02/17 1,250 1,250 1,250 1,250 1,000
1998/02/16 1,250 1,250 1,250 1,250 2,000
1998/02/13 1,200 1,250 1,190 1,250 13,000
1998/02/12 1,200 1,200 1,200 1,200 1,000
1998/02/10 1,180 1,200 1,180 1,200 2,000
1998/02/09 1,180 1,200 1,180 1,180 12,000
1998/02/06 1,180 1,180 1,170 1,170 12,000
1998/02/04 1,180 1,180 1,180 1,180 10,000
1998/02/03 1,180 1,180 1,180 1,180 11,000
1998/02/02 1,180 1,180 1,180 1,180 1,000
1998/01/29 1,100 1,190 1,100 1,190 4,000
1998/01/28 1,150 1,200 1,150 1,200 10,000
1998/01/27 1,150 1,200 1,150 1,150 7,000
1998/01/26 1,000 1,150 1,000 1,150 112,000
1998/01/23 1,000 1,000 1,000 1,000 4,000
1998/01/20 1,010 1,010 1,000 1,000 5,000
1998/01/19 1,040 1,040 1,000 1,000 2,000
1998/01/16 1,000 1,000 1,000 1,000 1,000
1998/01/14 991 991 991 991 1,000
1998/01/13 950 990 950 990 10,000
1998/01/12 890 950 890 950 8,000
1998/01/09 850 890 850 890 9,000
1998/01/08 849 850 849 850 15,000
1998/01/07 839 849 830 849 34,000
1998/01/06 849 849 849 849 1,000
1998/01/05 850 850 850 850 4,000

このページの先頭へ