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
2009/12/30 40 41 40 40 74,700
2009/12/29 41 41 41 41 14,300
2009/12/28 40 42 40 41 148,000
2009/12/25 41 42 39 40 250,800
2009/12/24 40 41 39 41 60,700
2009/12/22 39 41 39 41 90,600
2009/12/21 39 40 38 40 64,900
2009/12/18 39 40 39 40 13,800
2009/12/17 39 40 39 39 68,900
2009/12/16 40 41 39 40 103,200
2009/12/15 40 41 40 40 49,700
2009/12/14 41 41 39 41 70,600
2009/12/11 39 41 39 41 102,500
2009/12/10 39 41 39 41 120,100
2009/12/09 41 41 40 40 58,300
2009/12/08 42 42 41 41 61,400
2009/12/07 41 42 41 42 158,600
2009/12/04 43 43 40 40 217,400
2009/12/03 39 45 39 43 632,400
2009/12/02 39 40 39 39 70,600
2009/12/01 39 40 38 40 102,400
2009/11/30 40 40 38 39 170,500
2009/11/27 40 40 38 39 113,100
2009/11/26 41 42 40 40 117,300
2009/11/25 38 41 37 41 227,800
2009/11/24 40 40 38 38 239,200
2009/11/20 40 41 38 40 212,100
2009/11/19 42 44 40 41 398,400
2009/11/18 43 44 40 42 496,600
2009/11/17 52 52 43 43 1,343,300
2009/11/16 63 65 51 51 5,224,900
2009/11/13 51 51 49 49 187,400
2009/11/12 48 52 48 50 281,000
2009/11/11 50 50 47 47 97,600
2009/11/10 48 50 48 50 108,800
2009/11/09 49 49 47 48 21,000
2009/11/06 49 49 46 47 47,600
2009/11/05 47 49 46 49 27,500
2009/11/04 46 47 46 47 29,300
2009/11/02 45 46 44 45 61,400
2009/10/30 50 50 46 48 107,600
2009/10/29 49 51 48 49 91,200
2009/10/28 49 51 49 51 162,800
2009/10/27 47 50 46 49 136,900
2009/10/26 48 48 47 47 34,800
2009/10/23 47 49 46 48 98,000
2009/10/22 45 48 45 47 80,800
2009/10/21 45 47 44 44 49,300
2009/10/20 45 46 44 46 31,600
2009/10/19 41 45 41 45 122,300
2009/10/16 44 45 42 42 16,800
2009/10/15 44 45 43 45 18,200
2009/10/14 45 46 42 44 57,500
2009/10/13 47 47 45 45 33,000
2009/10/09 46 47 46 46 77,400
2009/10/08 46 47 45 46 72,500
2009/10/07 50 50 46 48 241,700
2009/10/06 42 48 42 48 243,600
2009/10/05 41 44 41 42 131,200
2009/10/02 40 50 38 40 1,029,500
2009/10/01 41 41 39 39 52,500
2009/09/30 41 42 40 42 64,500
2009/09/29 37 44 37 41 318,800
2009/09/28 41 41 38 39 176,200
2009/09/25 42 43 41 42 125,300
2009/09/24 44 45 43 43 186,400
2009/09/18 49 49 45 45 197,600
2009/09/17 49 49 48 49 81,400
2009/09/16 50 50 48 50 101,000
2009/09/15 51 51 49 50 35,000
2009/09/14 51 51 50 50 69,200
2009/09/11 53 53 50 51 241,700
2009/09/10 49 52 49 52 408,000
2009/09/09 50 50 49 49 94,200
2009/09/08 51 51 49 50 127,200
2009/09/07 50 51 50 50 94,500
2009/09/04 52 52 49 51 254,400
2009/09/03 52 53 49 52 808,700
2009/09/02 53 54 52 53 138,600
2009/09/01 54 54 53 54 82,700
2009/08/31 54 55 54 55 107,200
2009/08/28 54 55 51 54 210,200
2009/08/27 54 55 53 54 87,200
2009/08/26 54 55 53 53 79,000
2009/08/25 54 55 53 54 55,700
2009/08/24 54 55 53 54 61,100
2009/08/21 54 54 53 54 139,000
2009/08/20 55 55 53 54 267,100
2009/08/19 55 56 54 55 85,600
2009/08/18 55 56 54 55 163,100
2009/08/17 55 57 55 55 46,900
2009/08/14 57 57 56 57 98,900
2009/08/13 57 57 55 57 516,500
2009/08/12 57 58 56 57 153,400
2009/08/11 55 58 55 58 395,100
2009/08/10 56 56 54 55 253,300
2009/08/07 56 56 55 56 286,500
2009/08/06 57 57 56 57 42,500
2009/08/05 57 57 56 57 107,900
2009/08/04 58 59 56 57 211,900
2009/08/03 55 58 55 57 783,400
2009/07/31 59 62 58 62 637,600
2009/07/30 58 59 57 58 112,500
2009/07/29 58 59 57 59 115,900
2009/07/28 56 59 55 58 398,400
2009/07/27 57 57 54 56 400,900
2009/07/24 57 58 56 57 277,300
2009/07/23 58 59 56 58 291,100
2009/07/22 58 59 57 58 152,600
2009/07/21 58 58 57 57 97,000
2009/07/17 59 59 57 57 177,500
2009/07/16 58 59 58 59 137,900
2009/07/15 59 59 57 59 56,000
2009/07/14 58 59 57 59 176,300
2009/07/13 60 61 56 56 613,000
2009/07/10 59 64 59 60 1,193,500
2009/07/09 60 60 58 58 303,400
2009/07/08 60 60 58 60 340,400
2009/07/07 61 62 59 60 415,500
2009/07/06 60 61 59 61 362,500
2009/07/03 59 60 58 60 455,900
2009/07/02 62 63 59 60 1,153,000
2009/07/01 61 65 59 62 1,926,700
2009/06/30 59 64 58 60 1,081,700
2009/06/29 58 59 56 59 285,800
2009/06/26 58 58 57 58 165,200
2009/06/25 57 58 56 58 81,200
2009/06/24 57 57 56 57 139,900
2009/06/23 58 58 57 57 233,500
2009/06/22 58 59 57 59 245,600
2009/06/19 60 60 57 58 531,200
2009/06/18 58 62 57 60 932,200
2009/06/17 57 58 56 58 318,100
2009/06/16 59 59 57 58 247,700
2009/06/15 59 60 58 59 189,400
2009/06/12 59 59 57 59 267,300
2009/06/11 60 61 58 58 503,500
2009/06/10 61 62 59 59 687,800
2009/06/09 65 65 60 61 799,200
2009/06/08 60 66 59 65 998,900
2009/06/05 57 59 56 59 201,200
2009/06/04 57 57 56 56 78,900
2009/06/03 57 57 55 57 73,300
2009/06/02 59 59 56 57 101,200
2009/06/01 59 60 58 59 103,900
2009/05/29 56 58 56 58 96,700
2009/05/28 56 57 55 57 58,300
2009/05/27 57 57 56 56 103,100
2009/05/26 57 58 56 57 49,300
2009/05/25 57 58 55 57 134,200
2009/05/22 58 58 57 58 62,900
2009/05/21 58 58 57 58 22,800
2009/05/20 58 59 57 58 52,400
2009/05/19 59 59 58 58 49,100
2009/05/18 60 60 58 59 39,100
2009/05/15 58 60 58 60 94,100
2009/05/14 60 60 59 59 36,500
2009/05/13 60 61 59 60 120,400
2009/05/12 62 62 59 60 62,800
2009/05/11 62 64 62 62 62,000
2009/05/08 64 64 62 63 21,700
2009/05/07 63 64 62 64 62,200
2009/05/01 73 74 60 63 284,100
2009/04/30 60 63 59 63 43,700
2009/04/28 60 61 59 60 40,900
2009/04/27 61 62 60 60 50,900
2009/04/24 64 64 61 61 93,800
2009/04/23 67 68 62 64 148,900
2009/04/22 63 79 62 66 431,500
2009/04/21 62 63 62 62 2,600
2009/04/20 63 63 61 63 25,700
2009/04/17 64 67 62 63 35,800
2009/04/16 63 69 62 64 85,300
2009/04/15 63 63 60 62 16,800
2009/04/14 63 63 60 62 16,300
2009/04/13 60 65 59 61 63,000
2009/04/10 60 61 59 60 6,200
2009/04/09 60 61 59 59 4,400
2009/04/08 61 61 60 60 7,700
2009/04/07 60 61 59 61 8,500
2009/04/06 59 60 59 60 12,200
2009/04/03 59 60 57 60 37,000
2009/04/02 60 60 58 59 18,400
2009/04/01 59 60 58 60 13,800
2009/03/31 58 60 58 59 8,000
2009/03/30 60 60 58 59 8,000
2009/03/27 60 60 59 59 6,700
2009/03/26 59 60 58 59 6,800
2009/03/25 59 60 58 59 8,500
2009/03/24 59 60 59 59 7,700
2009/03/23 59 59 58 59 4,200
2009/03/19 60 60 58 59 18,900
2009/03/18 61 65 59 60 42,100
2009/03/17 59 60 59 60 6,600
2009/03/16 58 59 58 58 9,700
2009/03/13 59 59 58 58 8,800
2009/03/12 59 59 58 58 12,900
2009/03/11 58 62 58 62 15,700
2009/03/10 58 60 57 59 27,800
2009/03/09 60 60 58 58 13,000
2009/03/06 58 59 56 59 16,000
2009/03/05 58 59 57 59 4,200
2009/03/04 57 59 57 58 2,300
2009/03/03 57 58 56 58 9,500
2009/03/02 63 70 50 58 224,200
2009/02/27 61 62 60 61 10,300
2009/02/26 60 62 59 60 16,300
2009/02/25 60 61 59 60 11,300
2009/02/24 61 61 59 59 27,300
2009/02/23 60 61 58 61 44,900
2009/02/20 59 62 59 61 50,700
2009/02/19 61 61 58 59 69,700
2009/02/18 62 63 60 60 65,500
2009/02/17 63 66 60 61 79,000
2009/02/16 61 62 61 61 13,700
2009/02/13 62 65 59 61 117,700
2009/02/12 66 71 60 62 201,900
2009/02/10 62 65 60 62 128,500
2009/02/09 73 82 60 64 763,600
2009/02/06 60 60 56 58 77,000
2009/02/05 60 62 56 59 337,800
2009/02/04 54 79 54 65 1,314,300
2009/02/03 54 55 53 55 23,800
2009/02/02 55 56 54 55 22,700
2009/01/30 56 56 55 56 11,900
2009/01/29 57 57 55 56 27,600
2009/01/28 58 58 56 57 16,600
2009/01/27 57 63 56 57 85,800
2009/01/26 57 57 55 56 38,100
2009/01/23 60 60 57 58 30,900
2009/01/22 62 62 59 60 68,200
2009/01/21 65 73 59 61 347,600
2009/01/20 62 62 57 60 94,000
2009/01/19 67 74 59 60 256,800
2009/01/16 56 86 56 64 934,600
2009/01/15 56 57 55 56 3,700
2009/01/14 55 57 55 56 4,300
2009/01/13 58 60 54 55 22,000
2009/01/09 57 70 56 56 94,600
2009/01/08 56 57 55 57 10,500
2009/01/07 55 63 53 57 76,800
2009/01/06 55 56 54 55 4,000
2009/01/05 54 56 54 56 3,600

このページの先頭へ