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
2011/12/30 39 39 37 39 166,600
2011/12/29 40 40 39 39 75,900
2011/12/28 40 40 39 40 49,500
2011/12/27 40 40 38 38 82,600
2011/12/26 42 43 40 40 168,900
2011/12/22 40 44 39 42 749,400
2011/12/21 39 40 37 39 205,000
2011/12/20 38 39 37 39 178,000
2011/12/19 39 40 38 38 82,800
2011/12/16 39 40 37 39 280,100
2011/12/15 42 42 39 39 350,600
2011/12/14 44 45 42 42 694,100
2011/12/13 37 44 37 42 1,179,400
2011/12/12 38 38 36 36 153,200
2011/12/09 35 41 35 37 636,800
2011/12/08 34 36 34 36 95,800
2011/12/07 35 35 34 35 51,300
2011/12/06 36 36 35 36 125,900
2011/12/05 35 36 35 36 37,600
2011/12/02 34 35 34 34 40,100
2011/12/01 33 35 33 35 86,000
2011/11/30 32 33 32 32 15,700
2011/11/29 32 33 32 32 44,200
2011/11/28 31 32 31 31 43,700
2011/11/25 32 32 31 31 44,600
2011/11/24 32 32 31 32 43,400
2011/11/22 33 33 32 33 28,400
2011/11/21 32 33 32 33 31,300
2011/11/18 33 34 32 33 28,900
2011/11/17 34 34 33 33 55,400
2011/11/16 34 35 34 34 37,100
2011/11/15 35 35 34 34 30,400
2011/11/14 34 35 34 34 21,000
2011/11/11 34 34 34 34 28,100
2011/11/10 35 35 33 34 53,500
2011/11/09 35 35 35 35 39,900
2011/11/08 36 36 35 35 51,100
2011/11/07 36 37 35 36 79,700
2011/11/04 35 37 35 37 46,300
2011/11/02 36 36 35 36 43,200
2011/11/01 37 37 36 36 33,500
2011/10/31 36 38 35 37 169,300
2011/10/28 36 36 35 35 56,600
2011/10/27 35 35 35 35 4,400
2011/10/26 35 35 35 35 6,900
2011/10/25 35 36 35 35 16,600
2011/10/24 35 36 35 35 39,200
2011/10/21 35 35 34 35 5,700
2011/10/20 35 35 35 35 6,200
2011/10/19 35 36 34 35 45,900
2011/10/18 35 35 34 34 7,200
2011/10/17 35 35 34 35 24,900
2011/10/14 35 35 34 35 49,100
2011/10/13 35 35 34 35 23,700
2011/10/12 34 36 34 35 127,100
2011/10/11 33 34 33 33 70,600
2011/10/07 34 34 33 33 8,600
2011/10/06 33 34 33 33 29,000
2011/10/05 33 33 32 33 47,200
2011/10/04 34 34 33 33 41,100
2011/10/03 34 35 33 34 27,900
2011/09/30 35 35 34 34 6,800
2011/09/29 34 35 34 34 17,200
2011/09/28 34 35 33 34 75,000
2011/09/27 33 34 32 33 67,200
2011/09/26 35 35 32 32 242,000
2011/09/22 37 37 34 34 233,500
2011/09/21 37 37 35 37 23,400
2011/09/20 37 37 36 36 2,800
2011/09/16 36 37 36 37 7,300
2011/09/15 36 37 35 36 56,600
2011/09/14 36 37 35 35 48,400
2011/09/13 36 37 35 36 35,800
2011/09/12 36 36 35 36 27,300
2011/09/09 36 37 35 36 142,400
2011/09/08 36 37 35 36 25,600
2011/09/07 36 37 35 35 43,700
2011/09/06 36 36 35 36 45,400
2011/09/05 36 37 36 36 98,500
2011/09/02 38 38 37 37 132,000
2011/09/01 37 38 37 38 148,600
2011/08/31 37 37 36 37 17,600
2011/08/30 36 37 36 37 15,100
2011/08/29 35 36 35 36 36,600
2011/08/26 35 36 35 35 13,500
2011/08/25 35 36 35 35 58,900
2011/08/24 36 36 35 35 41,100
2011/08/23 35 36 35 35 33,200
2011/08/22 36 36 35 35 122,600
2011/08/19 36 37 36 36 24,500
2011/08/18 37 37 36 37 34,200
2011/08/17 38 38 37 38 54,000
2011/08/16 37 37 36 37 62,700
2011/08/15 37 38 36 36 175,300
2011/08/12 38 39 37 38 113,300
2011/08/11 38 39 37 38 62,800
2011/08/10 38 39 38 38 82,400
2011/08/09 35 37 33 37 276,700
2011/08/08 39 39 37 37 145,500
2011/08/05 39 39 38 39 179,100
2011/08/04 40 41 40 41 11,400
2011/08/03 40 40 40 40 116,100
2011/08/02 41 42 40 41 78,100
2011/08/01 40 41 40 41 145,900
2011/07/29 41 42 40 42 87,600
2011/07/28 43 43 41 42 246,500
2011/07/27 43 43 41 42 337,100
2011/07/26 43 43 42 43 220,200
2011/07/25 44 45 43 43 275,900
2011/07/22 45 50 43 43 3,545,900
2011/07/21 42 43 40 42 607,500
2011/07/20 44 44 42 43 569,600
2011/07/19 45 46 42 43 1,607,900
2011/07/15 41 51 41 46 7,812,200
2011/07/14 39 40 38 40 235,600
2011/07/13 38 39 37 38 44,000
2011/07/12 39 39 37 38 242,000
2011/07/11 40 41 39 39 144,400
2011/07/08 39 41 38 40 597,900
2011/07/07 38 39 38 39 49,200
2011/07/06 39 39 37 38 310,200
2011/07/05 38 40 37 40 395,400
2011/07/04 38 39 37 38 117,300
2011/07/01 38 38 37 38 104,900
2011/06/30 39 39 37 37 98,000
2011/06/29 38 39 38 39 49,500
2011/06/28 37 39 37 38 216,400
2011/06/27 37 37 36 37 208,000
2011/06/24 37 38 37 37 29,900
2011/06/23 38 38 37 38 48,100
2011/06/22 38 38 37 37 22,600
2011/06/21 38 38 38 38 25,000
2011/06/20 38 38 37 38 95,500
2011/06/17 39 39 38 38 84,000
2011/06/16 37 41 37 39 499,300
2011/06/15 37 38 36 38 147,400
2011/06/14 37 37 36 36 19,800
2011/06/13 37 37 36 36 71,200
2011/06/10 36 37 36 37 192,300
2011/06/09 37 38 36 36 191,700
2011/06/08 37 39 37 38 188,600
2011/06/07 36 38 36 37 142,100
2011/06/06 38 38 36 36 154,500
2011/06/03 38 38 37 38 12,200
2011/06/02 39 39 37 38 163,000
2011/06/01 39 40 39 39 11,100
2011/05/31 39 40 39 39 19,500
2011/05/30 39 39 38 39 132,600
2011/05/27 37 41 37 38 617,200
2011/05/26 37 38 37 37 21,800
2011/05/25 37 38 37 37 71,200
2011/05/24 37 37 36 36 60,300
2011/05/23 37 38 36 37 16,700
2011/05/20 38 38 37 37 45,200
2011/05/19 37 38 37 37 23,300
2011/05/18 36 37 36 37 59,000
2011/05/17 36 37 36 37 29,800
2011/05/16 37 38 36 37 28,600
2011/05/13 39 39 37 37 222,500
2011/05/12 39 40 38 38 95,200
2011/05/11 39 40 39 40 28,000
2011/05/10 39 40 38 40 242,900
2011/05/09 39 40 39 40 52,500
2011/05/06 39 40 39 39 92,000
2011/05/02 39 40 39 39 54,000
2011/04/28 40 41 39 39 89,800
2011/04/27 41 41 40 40 96,700
2011/04/26 40 42 40 40 89,000
2011/04/25 39 41 39 40 91,900
2011/04/22 39 40 39 39 95,200
2011/04/21 40 41 39 39 150,200
2011/04/20 38 42 38 40 442,900
2011/04/19 39 39 38 39 65,700
2011/04/18 38 39 37 38 78,600
2011/04/15 38 39 37 38 62,300
2011/04/14 38 39 37 38 62,300
2011/04/13 38 39 37 38 91,100
2011/04/12 39 39 37 37 32,400
2011/04/11 38 39 38 39 40,200
2011/04/08 37 39 36 39 68,300
2011/04/07 37 38 36 37 66,100
2011/04/06 39 39 36 38 266,700
2011/04/05 41 42 39 39 104,100
2011/04/04 43 44 41 41 235,000
2011/04/01 42 43 40 43 399,100
2011/03/31 38 41 37 41 258,100
2011/03/30 41 41 37 38 263,000
2011/03/29 38 43 36 38 780,400
2011/03/28 37 44 35 35 1,632,800
2011/03/25 37 39 36 37 274,700
2011/03/24 37 38 36 36 129,900
2011/03/23 37 38 36 37 113,400
2011/03/22 37 38 35 37 246,600
2011/03/18 31 34 30 33 271,900
2011/03/17 25 30 25 30 334,200
2011/03/16 26 31 26 29 295,800
2011/03/15 36 36 22 28 426,500
2011/03/14 31 39 30 33 586,300
2011/03/11 45 46 44 44 205,800
2011/03/10 47 47 45 45 198,800
2011/03/09 49 49 46 46 417,800
2011/03/08 46 52 46 48 1,419,700
2011/03/07 47 47 45 45 244,000
2011/03/04 46 47 45 47 330,300
2011/03/03 46 47 45 45 58,800
2011/03/02 46 47 44 46 201,500
2011/03/01 46 46 45 45 175,000
2011/02/28 46 47 45 45 186,700
2011/02/25 47 47 45 47 230,700
2011/02/24 49 49 46 46 337,000
2011/02/23 49 54 47 47 1,547,300
2011/02/22 45 48 44 48 599,700
2011/02/21 45 47 43 45 644,300
2011/02/18 50 50 45 45 1,566,400
2011/02/17 46 56 44 50 7,632,500
2011/02/16 40 41 39 39 106,500
2011/02/15 40 41 40 40 35,900
2011/02/14 41 41 40 41 9,600
2011/02/10 40 41 40 41 138,000
2011/02/09 42 42 41 41 74,300
2011/02/08 41 43 41 42 212,800
2011/02/07 42 42 40 40 224,200
2011/02/04 42 43 41 41 92,400
2011/02/03 43 43 41 42 325,100
2011/02/02 40 44 40 44 562,200
2011/02/01 40 41 39 40 243,000
2011/01/31 42 42 40 41 144,400
2011/01/28 42 43 42 42 47,800
2011/01/27 42 43 41 42 58,400
2011/01/26 42 42 41 42 90,100
2011/01/25 41 42 40 41 112,200
2011/01/24 41 42 40 40 216,600
2011/01/21 44 44 41 42 164,200
2011/01/20 45 45 43 44 196,700
2011/01/19 43 44 42 44 318,500
2011/01/18 40 42 40 42 130,300
2011/01/17 41 41 40 41 10,400
2011/01/14 40 41 39 41 41,800
2011/01/13 40 40 39 40 40,800
2011/01/12 40 41 39 39 89,700
2011/01/11 39 40 38 40 157,500
2011/01/07 40 40 39 39 71,000
2011/01/06 40 41 39 40 85,700
2011/01/05 41 41 39 40 109,800
2011/01/04 39 41 39 40 111,400

このページの先頭へ