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
2019/12/30 104 105 103 103 124,000
2019/12/27 103 104 102 104 293,900
2019/12/26 103 104 102 102 382,800
2019/12/25 104 104 102 104 351,100
2019/12/24 104 105 104 104 142,200
2019/12/23 107 107 104 105 396,000
2019/12/20 108 108 106 106 210,200
2019/12/19 108 109 106 107 231,400
2019/12/18 110 110 107 108 267,800
2019/12/17 110 111 110 110 112,100
2019/12/16 110 111 110 111 99,400
2019/12/13 111 111 110 110 191,100
2019/12/12 110 111 110 110 42,000
2019/12/11 110 111 110 110 51,500
2019/12/10 111 111 110 110 154,100
2019/12/09 111 111 110 111 75,000
2019/12/06 109 111 109 110 110,900
2019/12/05 111 111 109 110 190,600
2019/12/04 111 112 111 111 49,300
2019/12/03 111 113 110 113 251,400
2019/12/02 111 112 111 112 35,000
2019/11/29 112 112 111 111 40,400
2019/11/28 112 112 111 112 112,800
2019/11/27 111 113 111 111 117,500
2019/11/26 113 113 111 111 103,200
2019/11/25 111 113 111 113 152,800
2019/11/22 111 112 110 112 69,700
2019/11/21 112 112 110 111 47,700
2019/11/20 112 112 110 112 117,700
2019/11/19 111 112 110 111 79,900
2019/11/18 110 112 109 111 189,700
2019/11/15 109 110 108 110 95,800
2019/11/14 109 110 108 108 183,600
2019/11/13 111 111 108 109 160,500
2019/11/12 112 112 110 111 120,000
2019/11/11 113 113 111 112 81,400
2019/11/08 118 119 111 112 712,500
2019/11/07 115 117 114 115 233,000
2019/11/06 113 116 113 115 400,000
2019/11/05 116 116 114 114 293,100
2019/11/01 115 117 113 115 514,200
2019/10/31 118 120 114 118 808,500
2019/10/30 112 118 110 118 529,300
2019/10/29 116 117 113 113 414,600
2019/10/28 109 116 108 115 785,300
2019/10/25 108 108 107 108 194,900
2019/10/24 108 108 107 107 59,100
2019/10/23 107 108 107 108 71,700
2019/10/21 106 108 106 107 167,600
2019/10/18 107 108 106 106 130,500
2019/10/17 109 109 107 107 129,200
2019/10/16 108 109 107 109 211,100
2019/10/15 107 108 107 108 57,400
2019/10/11 107 108 107 107 74,400
2019/10/10 107 108 106 108 196,200
2019/10/09 109 109 107 107 135,700
2019/10/08 107 110 107 110 159,400
2019/10/07 109 109 107 107 90,400
2019/10/04 109 109 108 109 104,500
2019/10/03 108 109 107 109 137,700
2019/10/02 109 110 108 110 100,700
2019/10/01 109 110 107 109 234,200
2019/09/30 110 110 109 109 50,500
2019/09/27 112 112 109 110 483,100
2019/09/26 111 113 111 113 145,000
2019/09/25 111 112 110 111 136,400
2019/09/24 110 112 110 111 151,500
2019/09/20 108 110 108 110 125,000
2019/09/19 107 110 106 109 214,100
2019/09/18 107 108 106 107 114,800
2019/09/17 109 110 107 107 339,200
2019/09/13 112 113 109 109 312,700
2019/09/12 107 114 107 111 824,500
2019/09/11 107 107 106 107 110,000
2019/09/10 108 108 105 107 150,400
2019/09/09 106 108 106 107 149,300
2019/09/06 106 108 106 107 115,000
2019/09/05 105 108 105 106 361,200
2019/09/04 104 105 104 104 98,400
2019/09/03 104 105 103 105 252,000
2019/09/02 105 105 104 104 55,400
2019/08/30 104 105 104 105 163,700
2019/08/29 106 106 103 103 174,400
2019/08/28 104 105 103 105 108,500
2019/08/27 105 106 104 104 104,400
2019/08/26 104 105 103 104 201,200
2019/08/23 106 107 105 105 138,600
2019/08/22 108 109 106 107 326,000
2019/08/21 109 110 108 108 110,600
2019/08/20 109 110 109 110 63,500
2019/08/19 109 111 108 110 252,500
2019/08/16 109 109 108 108 111,900
2019/08/15 108 110 107 109 197,900
2019/08/14 112 113 110 110 108,100
2019/08/13 110 112 108 111 155,300
2019/08/09 112 112 111 112 128,000
2019/08/08 111 112 111 111 192,600
2019/08/07 110 111 109 110 217,400
2019/08/06 104 111 102 110 483,100
2019/08/05 113 113 106 108 736,800
2019/08/02 113 114 112 112 606,500
2019/08/01 114 115 112 114 2,086,000
2019/07/31 118 131 118 129 2,610,800
2019/07/30 118 120 117 119 307,400
2019/07/29 118 119 116 118 448,400
2019/07/26 116 121 116 116 542,900
2019/07/25 114 115 113 114 406,100
2019/07/24 114 115 112 113 285,500
2019/07/23 117 118 111 114 1,120,100
2019/07/22 121 121 116 116 668,700
2019/07/19 121 123 120 121 436,600
2019/07/18 122 127 117 121 2,079,600
2019/07/17 118 120 112 119 499,300
2019/07/16 114 118 110 116 1,031,700
2019/07/12 123 132 115 115 3,150,200
2019/07/11 117 125 113 122 3,633,200
2019/07/10 130 150 119 121 16,941,700
2019/07/09 97 125 97 125 8,932,400
2019/07/08 96 98 95 95 469,500
2019/07/05 94 96 93 96 429,700
2019/07/04 92 95 92 93 223,200
2019/07/03 93 93 91 92 82,000
2019/07/02 92 93 91 93 150,700
2019/07/01 92 93 91 92 89,600
2019/06/28 91 92 91 92 37,300
2019/06/27 91 92 91 91 53,300
2019/06/26 91 92 91 91 35,500
2019/06/25 90 92 90 92 63,800
2019/06/24 91 92 91 91 19,400
2019/06/21 91 92 91 91 103,600
2019/06/20 92 92 91 91 54,500
2019/06/19 91 92 90 92 46,200
2019/06/18 92 93 90 90 136,200
2019/06/17 93 93 92 92 99,000
2019/06/14 92 93 91 93 117,300
2019/06/13 93 93 91 92 147,800
2019/06/12 93 93 92 93 71,200
2019/06/11 94 94 92 93 202,600
2019/06/10 93 93 92 93 166,300
2019/06/07 93 93 91 92 155,400
2019/06/06 90 92 88 92 1,494,400
2019/06/05 95 95 94 95 106,400
2019/06/04 94 95 93 93 88,100
2019/06/03 95 96 94 95 154,000
2019/05/31 96 96 95 95 99,300
2019/05/30 95 96 95 95 49,800
2019/05/29 97 97 95 96 138,600
2019/05/28 98 98 97 98 50,100
2019/05/27 97 98 96 98 63,500
2019/05/24 98 98 96 97 84,600
2019/05/23 98 99 98 98 30,000
2019/05/22 97 99 97 98 31,300
2019/05/21 98 98 97 97 32,200
2019/05/20 99 99 98 98 20,100
2019/05/17 99 99 98 98 42,900
2019/05/16 98 99 97 98 66,600
2019/05/15 98 99 97 99 43,300
2019/05/14 98 98 95 97 97,800
2019/05/13 98 100 98 99 79,800
2019/05/10 98 100 98 98 117,900
2019/05/09 99 99 98 98 75,400
2019/05/08 98 100 98 100 156,500
2019/05/07 99 100 99 99 82,400
2019/04/26 100 101 100 100 73,200
2019/04/25 102 102 100 100 129,500
2019/04/24 102 102 101 102 37,700
2019/04/23 102 102 101 101 38,300
2019/04/22 102 102 101 101 31,600
2019/04/19 101 103 101 102 74,000
2019/04/18 103 104 101 101 190,400
2019/04/17 105 105 104 104 78,600
2019/04/16 105 105 104 104 48,600
2019/04/15 103 105 103 104 132,600
2019/04/12 104 104 102 103 166,800
2019/04/11 102 103 102 103 21,900
2019/04/10 103 104 102 103 113,600
2019/04/09 104 104 102 104 67,300
2019/04/08 104 105 103 104 101,600
2019/04/05 105 105 103 105 67,300
2019/04/04 103 104 102 104 82,800
2019/04/03 103 104 102 103 96,300
2019/04/02 102 105 100 103 313,500
2019/04/01 101 102 101 102 39,500
2019/03/29 101 102 100 101 62,600
2019/03/28 101 102 100 102 101,400
2019/03/27 101 103 101 102 120,000
2019/03/26 99 101 98 101 184,000
2019/03/25 100 100 98 99 152,800
2019/03/22 101 102 100 101 256,900
2019/03/20 102 102 101 102 33,400
2019/03/19 102 102 101 102 126,300
2019/03/18 101 102 100 101 210,100
2019/03/15 103 104 101 102 203,900
2019/03/14 103 103 101 103 117,700
2019/03/13 104 104 100 101 261,500
2019/03/12 101 104 101 103 244,500
2019/03/11 101 102 100 100 96,800
2019/03/08 103 103 100 100 252,900
2019/03/07 109 109 103 105 910,900
2019/03/06 103 109 101 108 644,700
2019/03/05 102 103 101 103 190,200
2019/03/04 102 103 101 101 336,200
2019/03/01 102 103 101 102 184,800
2019/02/28 101 102 100 102 107,600
2019/02/27 101 101 99 101 85,500
2019/02/26 101 101 99 101 68,600
2019/02/25 99 101 99 101 109,700
2019/02/22 99 100 99 99 105,500
2019/02/21 100 101 99 100 67,000
2019/02/20 100 101 99 100 160,000
2019/02/19 99 101 99 100 125,800
2019/02/18 98 101 98 101 177,600
2019/02/15 96 98 96 98 50,800
2019/02/14 98 99 96 97 208,400
2019/02/13 99 99 98 99 21,500
2019/02/12 98 99 97 99 56,900
2019/02/08 97 98 96 97 177,800
2019/02/07 101 101 97 99 182,700
2019/02/06 99 102 98 102 345,700
2019/02/05 100 100 99 100 94,800
2019/02/04 97 100 97 100 140,700
2019/02/01 100 100 95 96 352,300
2019/01/31 99 101 99 100 177,900
2019/01/30 102 102 99 99 171,700
2019/01/29 101 102 100 102 95,000
2019/01/28 102 102 100 101 178,300
2019/01/25 101 103 100 101 213,700
2019/01/24 102 104 100 100 220,800
2019/01/23 101 103 100 103 206,000
2019/01/22 100 104 99 101 290,500
2019/01/21 102 103 100 100 221,000
2019/01/18 96 103 96 100 720,300
2019/01/17 95 96 94 96 71,900
2019/01/16 94 95 93 95 64,300
2019/01/15 93 95 93 94 101,300
2019/01/11 93 95 93 94 130,800
2019/01/10 94 95 92 93 235,700
2019/01/09 96 97 95 95 109,200
2019/01/08 97 98 96 96 173,000
2019/01/07 94 97 94 97 176,000
2019/01/04 91 92 90 92 127,700

このページの先頭へ