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
2010/12/30 39 40 39 39 5,900
2010/12/29 39 40 39 39 50,900
2010/12/28 40 40 39 40 14,700
2010/12/27 39 40 39 39 27,900
2010/12/24 40 41 38 39 144,600
2010/12/22 41 42 39 40 114,700
2010/12/21 41 42 40 41 135,700
2010/12/20 41 42 40 40 96,600
2010/12/17 39 42 38 42 234,500
2010/12/16 39 40 38 39 74,900
2010/12/15 40 40 38 38 89,800
2010/12/14 40 41 39 40 94,600
2010/12/13 39 40 38 40 198,700
2010/12/10 41 41 39 40 52,600
2010/12/09 40 41 38 41 399,200
2010/12/08 39 40 38 40 304,400
2010/12/07 37 39 36 38 270,400
2010/12/06 37 38 36 37 85,700
2010/12/03 36 37 36 36 37,600
2010/12/02 36 37 36 36 168,100
2010/12/01 37 37 35 36 23,100
2010/11/30 36 37 36 36 24,700
2010/11/29 36 37 35 36 38,000
2010/11/26 37 37 36 36 17,100
2010/11/25 37 37 36 36 44,900
2010/11/24 35 37 35 37 23,300
2010/11/22 36 37 36 36 28,400
2010/11/19 36 37 36 36 94,400
2010/11/18 36 36 35 35 112,700
2010/11/17 36 37 36 36 54,500
2010/11/16 36 37 36 36 48,300
2010/11/15 36 37 36 36 23,900
2010/11/12 36 37 36 36 55,200
2010/11/11 35 37 35 37 106,000
2010/11/10 35 36 35 36 73,500
2010/11/09 35 36 34 35 16,200
2010/11/08 35 36 35 36 24,700
2010/11/05 35 36 35 35 47,700
2010/11/04 36 36 34 36 179,100
2010/11/02 35 36 35 36 28,300
2010/11/01 35 36 35 35 14,000
2010/10/29 35 36 35 35 155,700
2010/10/28 36 37 35 36 58,500
2010/10/27 37 38 36 37 6,300
2010/10/26 36 38 36 37 47,600
2010/10/25 36 37 36 36 55,000
2010/10/22 35 36 35 36 50,000
2010/10/21 35 36 35 36 3,300
2010/10/20 35 36 35 36 19,900
2010/10/19 35 36 35 35 27,700
2010/10/18 36 37 35 35 73,600
2010/10/15 35 37 35 36 30,500
2010/10/14 35 37 35 35 146,100
2010/10/13 35 36 35 35 42,800
2010/10/12 36 37 36 36 2,600
2010/10/08 37 37 36 36 23,100
2010/10/07 36 37 35 36 13,600
2010/10/06 36 37 35 36 44,000
2010/10/05 37 37 35 35 261,900
2010/10/04 38 39 37 38 15,800
2010/10/01 38 39 38 39 34,900
2010/09/30 39 40 38 39 57,100
2010/09/29 39 39 37 39 75,400
2010/09/28 37 39 37 39 79,700
2010/09/27 37 38 36 37 84,800
2010/09/24 37 38 37 37 54,800
2010/09/22 38 39 37 37 59,000
2010/09/21 38 39 38 38 99,800
2010/09/17 40 41 39 39 167,700
2010/09/16 41 42 40 40 99,800
2010/09/15 41 41 38 41 201,400
2010/09/14 43 48 39 39 1,343,900
2010/09/13 40 42 40 42 177,700
2010/09/10 40 40 38 40 123,000
2010/09/09 40 41 39 40 240,100
2010/09/08 37 39 36 38 204,000
2010/09/07 38 39 37 37 29,900
2010/09/06 38 39 37 39 62,800
2010/09/03 38 39 36 37 72,300
2010/09/02 39 39 37 37 33,100
2010/09/01 36 39 36 38 72,600
2010/08/31 37 38 36 36 37,200
2010/08/30 37 38 37 38 6,600
2010/08/27 37 37 35 37 11,500
2010/08/26 36 37 36 36 9,900
2010/08/25 36 36 35 36 11,600
2010/08/24 37 37 36 36 40,600
2010/08/23 39 39 36 37 69,200
2010/08/20 34 38 34 38 126,800
2010/08/19 35 35 34 34 18,200
2010/08/18 35 35 34 35 76,500
2010/08/17 35 35 34 34 6,400
2010/08/16 35 35 34 35 47,900
2010/08/13 36 36 34 35 81,000
2010/08/12 36 37 35 35 80,400
2010/08/11 36 37 36 37 6,800
2010/08/10 36 37 36 36 28,100
2010/08/09 37 38 36 37 16,400
2010/08/06 37 38 36 38 44,000
2010/08/05 38 38 36 38 34,300
2010/08/04 38 38 37 38 160,600
2010/08/03 38 39 37 39 89,200
2010/08/02 39 39 37 38 370,300
2010/07/30 40 44 39 43 461,900
2010/07/29 40 41 40 40 52,800
2010/07/28 40 41 39 40 44,100
2010/07/27 40 40 39 40 74,200
2010/07/26 39 40 39 39 25,800
2010/07/23 40 40 38 39 32,800
2010/07/22 39 40 39 40 9,200
2010/07/21 40 41 39 39 50,300
2010/07/20 39 40 39 40 32,100
2010/07/16 40 41 39 39 131,500
2010/07/15 40 41 40 40 12,400
2010/07/14 41 41 40 40 27,400
2010/07/13 40 41 40 40 34,300
2010/07/12 40 40 39 39 10,500
2010/07/09 39 40 39 39 11,500
2010/07/08 40 41 40 40 20,300
2010/07/07 40 40 39 39 2,300
2010/07/06 39 40 39 39 10,200
2010/07/05 39 40 39 40 43,300
2010/07/02 40 40 38 39 145,500
2010/07/01 39 40 38 39 24,500
2010/06/30 40 40 38 40 94,500
2010/06/29 41 42 41 41 16,400
2010/06/28 42 43 41 42 32,900
2010/06/25 42 43 40 42 129,300
2010/06/24 42 43 41 43 67,400
2010/06/23 41 42 40 40 25,800
2010/06/22 41 42 41 42 11,900
2010/06/21 42 42 41 42 19,500
2010/06/18 42 43 41 41 37,900
2010/06/17 42 43 42 42 48,200
2010/06/16 40 45 40 42 239,300
2010/06/15 39 40 39 40 4,300
2010/06/14 39 40 39 39 36,800
2010/06/11 39 40 38 39 49,400
2010/06/10 38 39 37 39 13,300
2010/06/09 39 39 37 38 83,500
2010/06/08 38 39 38 39 56,700
2010/06/07 39 39 38 38 100,800
2010/06/04 41 41 40 40 24,800
2010/06/03 41 41 39 41 14,300
2010/06/02 41 41 40 40 31,700
2010/06/01 40 41 39 41 26,600
2010/05/31 40 41 39 40 19,000
2010/05/28 39 40 39 40 81,700
2010/05/27 38 39 37 39 47,700
2010/05/26 37 39 37 38 45,000
2010/05/25 40 40 37 37 125,400
2010/05/24 39 40 39 40 32,000
2010/05/21 38 40 36 40 179,000
2010/05/20 42 42 40 40 21,500
2010/05/19 41 41 38 41 143,500
2010/05/18 43 44 42 42 89,300
2010/05/17 43 45 42 44 137,600
2010/05/14 44 45 44 44 115,000
2010/05/13 46 47 44 45 190,400
2010/05/12 48 48 45 46 195,100
2010/05/11 49 49 46 48 224,200
2010/05/10 48 49 46 47 214,200
2010/05/07 49 50 46 48 710,600
2010/05/06 53 56 52 52 524,100
2010/04/30 52 57 50 54 1,340,100
2010/04/28 52 53 47 50 840,800
2010/04/27 47 54 46 54 428,100
2010/04/26 48 48 47 48 113,900
2010/04/23 47 48 46 47 109,800
2010/04/22 47 47 45 45 148,200
2010/04/21 48 48 46 48 61,400
2010/04/20 48 48 46 48 103,400
2010/04/19 47 48 46 47 98,000
2010/04/16 49 50 47 47 168,300
2010/04/15 47 50 47 50 225,000
2010/04/14 47 48 46 48 84,300
2010/04/13 44 48 43 48 323,800
2010/04/12 44 44 43 44 36,000
2010/04/09 43 44 43 44 74,000
2010/04/08 43 44 42 44 32,600
2010/04/07 44 45 43 44 80,500
2010/04/06 45 45 42 44 135,300
2010/04/05 42 45 42 45 489,700
2010/04/02 42 42 41 42 61,700
2010/04/01 41 42 40 42 41,900
2010/03/31 42 42 40 40 117,400
2010/03/30 41 42 41 42 91,900
2010/03/29 41 42 39 40 228,500
2010/03/26 38 42 38 42 203,900
2010/03/25 38 38 37 38 61,500
2010/03/24 37 39 37 38 58,500
2010/03/23 38 38 37 37 16,800
2010/03/19 38 38 37 37 32,300
2010/03/18 38 39 37 38 76,100
2010/03/17 39 39 38 38 72,500
2010/03/16 39 39 37 39 24,400
2010/03/15 38 39 38 39 9,400
2010/03/12 38 39 37 39 38,000
2010/03/11 38 39 37 38 114,000
2010/03/10 37 38 36 38 66,300
2010/03/09 37 38 37 37 15,400
2010/03/08 37 38 37 37 31,700
2010/03/05 37 38 37 37 14,800
2010/03/04 37 38 36 37 12,300
2010/03/03 36 38 36 38 16,000
2010/03/02 36 37 36 37 44,800
2010/03/01 37 37 36 37 91,900
2010/02/26 37 38 36 37 30,300
2010/02/25 37 38 37 38 18,800
2010/02/24 37 38 37 38 30,000
2010/02/23 38 39 37 37 46,800
2010/02/22 38 38 37 38 28,400
2010/02/19 37 38 36 38 83,000
2010/02/18 37 38 37 37 38,000
2010/02/17 37 37 37 37 7,400
2010/02/16 38 38 37 38 12,200
2010/02/15 38 38 37 38 5,500
2010/02/12 37 39 37 39 38,500
2010/02/10 38 38 36 38 50,700
2010/02/09 38 38 36 38 110,400
2010/02/08 38 39 37 39 43,500
2010/02/05 38 39 37 38 39,100
2010/02/04 38 39 37 39 143,900
2010/02/03 39 39 38 38 40,800
2010/02/02 39 39 38 38 58,400
2010/02/01 41 41 38 38 161,100
2010/01/29 41 43 39 42 236,200
2010/01/28 39 41 39 41 193,200
2010/01/27 38 40 38 38 21,500
2010/01/26 39 39 38 38 22,700
2010/01/25 39 40 39 39 47,500
2010/01/22 40 40 39 39 78,900
2010/01/21 40 40 39 39 8,300
2010/01/20 40 40 39 40 93,000
2010/01/19 40 40 39 40 103,100
2010/01/18 39 40 38 40 37,700
2010/01/15 39 39 38 39 39,200
2010/01/14 39 39 38 39 53,700
2010/01/13 40 40 39 39 77,100
2010/01/12 40 40 39 39 231,500
2010/01/08 40 41 39 40 71,800
2010/01/07 40 41 40 41 74,300
2010/01/06 40 41 39 41 104,700
2010/01/05 40 41 40 40 114,600
2010/01/04 41 41 40 41 42,700

このページの先頭へ