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
2013/12/30 102 105 102 104 798,900
2013/12/27 102 104 101 102 578,700
2013/12/26 99 103 99 101 645,500
2013/12/25 99 100 98 99 411,000
2013/12/24 100 100 98 98 373,400
2013/12/20 100 100 98 99 657,100
2013/12/19 100 101 98 100 658,700
2013/12/18 100 101 99 99 546,900
2013/12/17 99 102 99 101 437,600
2013/12/16 102 103 99 100 1,011,600
2013/12/13 103 105 102 103 586,000
2013/12/12 103 106 103 104 659,400
2013/12/11 105 106 104 104 998,800
2013/12/10 107 107 104 107 681,600
2013/12/09 104 108 103 107 832,200
2013/12/06 103 104 102 104 428,200
2013/12/05 104 105 103 103 558,600
2013/12/04 106 107 104 104 697,900
2013/12/03 109 109 105 107 1,377,800
2013/12/02 105 110 103 109 1,862,100
2013/11/29 107 108 103 104 1,513,800
2013/11/28 106 108 105 107 1,319,300
2013/11/27 108 110 105 105 2,753,800
2013/11/26 101 112 100 109 6,071,400
2013/11/25 98 102 98 101 1,057,500
2013/11/22 103 103 98 99 1,005,200
2013/11/21 101 102 100 102 763,200
2013/11/20 100 103 100 100 1,102,200
2013/11/19 101 101 99 100 659,900
2013/11/18 97 101 97 101 911,600
2013/11/15 97 98 96 97 443,800
2013/11/14 95 97 95 97 443,800
2013/11/13 95 95 93 94 373,100
2013/11/12 93 95 93 94 411,200
2013/11/11 99 99 93 93 1,212,300
2013/11/08 102 103 97 98 3,463,400
2013/11/07 94 98 93 96 451,400
2013/11/06 93 94 91 93 225,600
2013/11/05 91 93 90 93 482,900
2013/11/01 94 96 91 92 963,400
2013/10/31 96 98 95 97 526,100
2013/10/30 98 98 93 96 874,200
2013/10/29 99 99 95 97 779,600
2013/10/28 105 106 98 100 2,017,700
2013/10/25 99 105 99 105 2,153,700
2013/10/24 97 100 96 100 794,400
2013/10/23 96 98 95 97 754,000
2013/10/22 99 100 95 96 833,400
2013/10/21 99 101 96 99 1,403,000
2013/10/18 92 97 92 95 1,485,500
2013/10/17 92 93 90 92 707,200
2013/10/16 88 91 88 90 449,500
2013/10/15 88 89 87 89 266,500
2013/10/11 88 90 88 89 263,100
2013/10/10 89 90 87 87 404,800
2013/10/09 85 90 85 88 335,100
2013/10/08 85 87 84 87 407,500
2013/10/07 90 90 85 86 715,700
2013/10/04 92 92 90 90 300,600
2013/10/03 88 93 88 92 611,100
2013/10/02 91 93 88 89 754,500
2013/10/01 93 95 90 90 1,069,300
2013/09/30 89 92 89 92 668,800
2013/09/27 88 90 88 89 301,900
2013/09/26 87 89 84 88 456,200
2013/09/25 88 89 87 88 504,200
2013/09/24 91 91 89 89 371,600
2013/09/20 91 91 89 91 315,700
2013/09/19 92 92 90 91 462,800
2013/09/18 87 92 87 91 862,000
2013/09/17 88 88 86 86 419,300
2013/09/13 87 88 86 88 355,000
2013/09/12 85 88 84 88 701,500
2013/09/11 84 85 83 85 297,500
2013/09/10 84 84 83 83 311,000
2013/09/09 83 85 82 84 354,900
2013/09/06 83 84 82 82 326,500
2013/09/05 87 87 84 84 370,400
2013/09/04 85 86 84 86 247,300
2013/09/03 85 86 84 85 380,900
2013/09/02 84 85 82 85 489,600
2013/08/30 83 84 82 83 231,300
2013/08/29 85 85 81 82 552,700
2013/08/28 81 86 81 83 1,589,800
2013/08/27 81 83 81 82 356,100
2013/08/26 83 84 81 81 363,900
2013/08/23 83 84 81 81 378,800
2013/08/22 83 83 82 82 204,100
2013/08/21 85 85 83 83 208,100
2013/08/20 84 85 83 85 214,100
2013/08/19 84 84 83 83 148,200
2013/08/16 83 84 82 84 266,400
2013/08/15 85 85 83 83 382,500
2013/08/14 84 86 84 85 475,000
2013/08/13 83 84 82 83 379,600
2013/08/12 86 86 83 83 742,900
2013/08/09 86 86 84 86 327,800
2013/08/08 85 87 85 85 503,400
2013/08/07 89 89 86 86 326,500
2013/08/06 89 90 87 88 505,500
2013/08/05 86 89 86 89 426,400
2013/08/02 85 88 85 87 888,000
2013/08/01 86 86 84 84 724,200
2013/07/31 88 88 86 86 671,900
2013/07/30 87 89 85 87 917,000
2013/07/29 85 90 84 87 4,711,300
2013/07/26 103 103 101 101 425,300
2013/07/25 102 104 102 104 451,500
2013/07/24 101 103 100 101 352,800
2013/07/23 102 102 99 100 426,900
2013/07/22 104 104 100 103 722,600
2013/07/19 107 107 103 105 904,100
2013/07/18 106 108 104 106 943,200
2013/07/17 105 108 103 106 1,335,200
2013/07/16 105 105 102 104 640,100
2013/07/12 107 107 105 105 936,100
2013/07/11 102 107 101 107 1,051,500
2013/07/10 103 104 101 102 528,900
2013/07/09 101 103 100 102 555,800
2013/07/08 102 104 100 100 844,300
2013/07/05 102 103 100 101 802,600
2013/07/04 97 102 96 100 870,900
2013/07/03 97 98 96 96 403,400
2013/07/02 95 97 95 96 466,700
2013/07/01 95 97 94 96 399,000
2013/06/28 91 95 90 93 644,100
2013/06/27 90 91 86 90 554,800
2013/06/26 94 95 88 88 1,201,500
2013/06/25 96 97 93 95 892,700
2013/06/24 100 100 98 98 508,700
2013/06/21 98 101 96 99 1,275,700
2013/06/20 101 106 100 103 857,800
2013/06/19 115 117 100 100 4,338,700
2013/06/18 98 107 97 106 1,652,600
2013/06/17 97 99 95 98 708,500
2013/06/14 98 98 95 95 502,000
2013/06/13 98 99 95 96 576,900
2013/06/12 97 99 95 99 556,300
2013/06/11 93 99 93 98 746,900
2013/06/10 91 94 91 93 761,800
2013/06/07 86 88 83 87 1,791,900
2013/06/06 96 96 89 91 1,375,200
2013/06/05 95 99 95 97 553,400
2013/06/04 95 97 93 97 556,200
2013/06/03 98 99 95 96 634,100
2013/05/31 100 100 98 99 407,000
2013/05/30 100 100 97 99 503,100
2013/05/29 100 101 99 101 571,200
2013/05/28 98 100 98 99 397,800
2013/05/27 101 101 98 100 599,800
2013/05/24 100 103 97 101 1,051,600
2013/05/23 105 107 98 100 1,725,300
2013/05/22 106 107 104 105 748,000
2013/05/21 107 109 105 105 1,140,400
2013/05/20 103 108 103 107 1,019,400
2013/05/17 100 104 97 102 1,096,400
2013/05/16 104 104 95 101 2,019,000
2013/05/15 110 111 101 106 1,737,600
2013/05/14 106 111 105 110 1,426,200
2013/05/13 110 110 105 107 1,749,700
2013/05/10 109 112 109 109 1,292,100
2013/05/09 114 114 111 112 1,023,000
2013/05/08 112 115 111 114 1,491,400
2013/05/07 111 113 110 112 1,363,000
2013/05/02 110 111 105 110 2,790,900
2013/05/01 115 117 112 112 3,757,500
2013/04/30 123 124 120 124 1,575,500
2013/04/26 119 124 118 122 1,608,300
2013/04/25 120 121 117 119 1,220,600
2013/04/24 122 123 120 122 1,075,700
2013/04/23 123 125 119 123 1,873,400
2013/04/22 121 122 118 121 1,277,700
2013/04/19 113 119 113 118 1,090,500
2013/04/18 116 118 112 115 2,802,400
2013/04/17 128 129 119 120 3,675,900
2013/04/16 116 130 114 125 7,397,800
2013/04/15 112 123 110 123 7,960,800
2013/04/12 106 108 103 108 1,830,000
2013/04/11 101 109 101 107 4,112,200
2013/04/10 101 102 100 101 854,800
2013/04/09 103 104 100 101 1,341,400
2013/04/08 99 103 97 102 1,718,600
2013/04/05 99 100 96 97 986,800
2013/04/04 97 99 96 98 699,400
2013/04/03 100 102 97 99 903,700
2013/04/02 94 99 91 99 1,131,400
2013/04/01 104 104 95 96 1,894,400
2013/03/29 98 104 97 103 3,114,000
2013/03/28 99 99 96 97 746,300
2013/03/27 96 101 95 100 1,252,500
2013/03/26 96 96 94 96 671,800
2013/03/25 97 97 95 96 767,700
2013/03/22 98 99 97 97 444,500
2013/03/21 98 99 97 99 889,100
2013/03/19 98 99 96 99 772,800
2013/03/18 99 99 97 99 720,400
2013/03/15 98 99 96 98 689,700
2013/03/14 99 100 95 97 1,480,200
2013/03/13 99 100 98 99 431,200
2013/03/12 100 102 98 100 683,100
2013/03/11 104 105 100 100 1,288,200
2013/03/08 104 104 101 104 1,084,800
2013/03/07 110 111 102 105 2,605,600
2013/03/06 97 108 97 107 6,520,100
2013/03/05 97 98 94 95 1,169,700
2013/03/04 100 100 97 99 1,171,200
2013/03/01 100 101 98 99 911,000
2013/02/28 96 102 96 100 2,672,200
2013/02/27 94 96 93 95 555,200
2013/02/26 94 97 93 95 844,100
2013/02/25 94 97 92 97 1,102,900
2013/02/22 91 93 90 92 685,100
2013/02/21 96 97 91 92 2,204,600
2013/02/20 90 95 89 95 2,561,700
2013/02/19 92 93 88 90 2,146,600
2013/02/18 88 88 83 87 1,037,500
2013/02/15 94 94 85 87 1,729,100
2013/02/14 91 96 88 94 3,282,100
2013/02/13 92 92 85 87 2,206,500
2013/02/12 96 99 93 93 1,291,300
2013/02/08 100 100 96 97 1,642,500
2013/02/07 104 105 100 101 1,681,500
2013/02/06 103 108 102 104 909,200
2013/02/05 103 104 102 103 776,300
2013/02/04 108 109 103 104 1,648,300
2013/02/01 124 128 104 108 8,790,900
2013/01/31 116 118 114 115 1,807,100
2013/01/30 111 115 109 115 1,106,300
2013/01/29 112 112 109 111 783,100
2013/01/28 109 112 109 111 1,276,400
2013/01/25 110 110 107 108 712,600
2013/01/24 112 113 106 111 951,900
2013/01/23 115 116 112 114 1,364,600
2013/01/22 116 118 111 113 2,063,800
2013/01/21 107 117 105 114 3,844,900
2013/01/18 105 105 103 105 686,200
2013/01/17 104 109 102 105 2,402,200
2013/01/16 102 107 100 104 1,912,600
2013/01/15 100 101 97 101 1,662,300
2013/01/11 105 105 101 101 1,323,200
2013/01/10 103 105 102 103 1,053,500
2013/01/09 104 105 102 103 1,262,600
2013/01/08 110 111 104 107 2,121,500
2013/01/07 112 113 106 110 4,462,100
2013/01/04 124 124 94 104 10,253,800

このページの先頭へ