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
2022/12/30 92 94 92 93 211,700
2022/12/29 90 93 90 93 233,900
2022/12/28 92 92 90 91 350,500
2022/12/27 90 93 90 93 423,400
2022/12/26 91 91 89 90 475,100
2022/12/23 91 91 90 91 336,800
2022/12/22 93 94 91 92 1,039,000
2022/12/21 93 95 92 93 708,500
2022/12/20 96 97 92 94 1,686,000
2022/12/19 97 97 96 96 165,900
2022/12/16 97 98 96 96 350,100
2022/12/15 98 99 97 98 376,100
2022/12/14 98 99 97 99 389,100
2022/12/13 99 99 97 97 407,400
2022/12/12 98 99 97 99 271,800
2022/12/09 97 98 96 97 230,300
2022/12/08 96 97 95 96 693,700
2022/12/07 96 97 95 97 440,400
2022/12/06 98 98 97 97 224,600
2022/12/05 97 99 97 97 276,900
2022/12/02 99 99 97 97 650,400
2022/12/01 99 100 98 99 381,300
2022/11/30 99 100 98 99 465,500
2022/11/29 100 100 99 99 197,900
2022/11/28 101 101 99 101 378,800
2022/11/25 100 101 100 100 154,900
2022/11/24 101 101 99 100 267,900
2022/11/22 101 102 100 100 214,100
2022/11/21 102 102 100 102 418,900
2022/11/18 102 103 101 103 246,600
2022/11/17 101 103 101 103 288,400
2022/11/16 102 103 100 103 347,500
2022/11/15 101 102 100 102 238,100
2022/11/14 100 101 98 100 424,100
2022/11/11 101 103 101 103 701,900
2022/11/10 101 101 99 100 423,700
2022/11/09 101 102 100 101 441,500
2022/11/08 98 101 98 100 549,100
2022/11/07 97 98 96 98 326,100
2022/11/04 97 97 95 95 573,500
2022/11/02 98 98 95 96 756,000
2022/11/01 100 100 97 98 415,400
2022/10/31 100 100 98 99 431,500
2022/10/28 98 100 97 100 1,395,900
2022/10/27 100 101 99 99 119,300
2022/10/26 100 101 99 100 205,000
2022/10/25 100 101 99 100 181,900
2022/10/24 101 101 100 100 81,900
2022/10/21 102 102 100 100 196,900
2022/10/20 101 103 101 102 223,600
2022/10/19 102 102 100 102 110,300
2022/10/18 100 102 100 101 393,500
2022/10/17 99 101 98 101 304,800
2022/10/14 102 102 99 100 252,600
2022/10/13 102 102 99 99 219,700
2022/10/12 101 103 100 102 365,100
2022/10/11 101 103 100 101 316,600
2022/10/07 99 103 99 103 546,300
2022/10/06 101 102 100 100 383,900
2022/10/05 100 101 99 101 259,700
2022/10/04 97 101 97 100 486,200
2022/10/03 96 97 93 97 1,114,600
2022/09/30 98 98 97 98 427,700
2022/09/29 98 100 97 98 732,900
2022/09/28 99 100 97 99 918,200
2022/09/27 100 102 99 99 464,100
2022/09/26 101 102 98 99 1,132,500
2022/09/22 100 104 100 103 375,400
2022/09/21 102 103 100 101 882,800
2022/09/20 105 106 103 103 415,400
2022/09/16 106 106 104 105 593,800
2022/09/15 110 110 106 106 434,500
2022/09/14 108 110 107 108 322,600
2022/09/13 108 110 108 110 541,400
2022/09/12 107 108 106 107 195,500
2022/09/09 104 107 104 107 653,200
2022/09/08 105 105 103 104 366,300
2022/09/07 105 106 102 103 892,300
2022/09/06 105 107 105 107 248,800
2022/09/05 105 106 104 105 339,600
2022/09/02 108 108 104 106 588,700
2022/09/01 108 110 107 107 261,300
2022/08/31 108 110 108 109 213,200
2022/08/30 110 110 107 109 258,700
2022/08/29 108 110 106 109 309,100
2022/08/26 109 110 108 110 241,500
2022/08/25 106 110 106 109 344,000
2022/08/24 107 108 106 106 191,300
2022/08/23 108 108 106 107 224,800
2022/08/22 108 109 107 108 164,500
2022/08/19 109 110 108 109 388,600
2022/08/18 108 109 106 109 267,600
2022/08/17 108 109 107 109 236,500
2022/08/16 106 108 106 108 542,500
2022/08/15 106 106 105 106 136,800
2022/08/12 104 108 104 106 474,200
2022/08/10 106 106 103 105 525,300
2022/08/09 105 108 104 107 421,000
2022/08/08 107 107 105 105 193,300
2022/08/05 107 109 106 108 872,300
2022/08/04 106 107 104 107 401,300
2022/08/03 106 106 104 105 223,600
2022/08/02 105 106 103 105 484,800
2022/08/01 101 105 101 105 1,002,700
2022/07/29 104 104 100 101 886,700
2022/07/28 105 105 102 104 535,300
2022/07/27 105 105 103 104 305,100
2022/07/26 105 106 104 104 259,900
2022/07/25 107 107 104 105 288,900
2022/07/22 107 108 105 107 693,700
2022/07/21 104 107 104 107 904,700
2022/07/20 103 104 103 104 277,700
2022/07/19 103 104 101 102 660,300
2022/07/15 102 105 102 103 775,600
2022/07/14 103 104 102 104 581,500
2022/07/13 104 104 102 103 629,100
2022/07/12 105 106 103 104 847,700
2022/07/11 106 108 105 106 470,400
2022/07/08 107 108 105 106 946,900
2022/07/07 106 108 105 107 421,900
2022/07/06 104 107 103 107 480,600
2022/07/05 104 105 104 105 234,500
2022/07/04 103 105 103 103 375,700
2022/07/01 105 105 103 103 653,200
2022/06/30 108 108 104 104 593,600
2022/06/29 104 108 103 108 1,152,500
2022/06/28 104 106 104 105 431,800
2022/06/27 108 108 104 104 627,100
2022/06/24 101 107 101 105 1,385,500
2022/06/23 101 101 99 100 581,300
2022/06/22 102 102 98 99 436,400
2022/06/21 97 103 97 101 711,800
2022/06/20 100 100 94 96 1,726,100
2022/06/17 97 100 96 100 618,100
2022/06/16 102 104 99 99 1,247,700
2022/06/15 105 105 100 100 1,703,200
2022/06/14 104 105 101 104 1,163,300
2022/06/13 107 107 105 105 569,000
2022/06/10 109 110 108 109 592,600
2022/06/09 108 111 108 109 742,300
2022/06/08 108 109 106 109 465,700
2022/06/07 107 109 107 108 422,900
2022/06/06 105 109 104 108 485,600
2022/06/03 106 106 104 106 213,600
2022/06/02 109 109 104 104 914,700
2022/06/01 108 109 107 109 376,200
2022/05/31 110 112 107 108 1,282,600
2022/05/30 106 111 105 111 2,224,000
2022/05/27 107 107 103 103 507,800
2022/05/26 104 108 104 105 927,700
2022/05/25 105 106 103 104 477,900
2022/05/24 107 107 103 104 665,700
2022/05/23 105 107 104 107 583,900
2022/05/20 104 105 103 104 329,900
2022/05/19 101 105 101 105 349,800
2022/05/18 104 105 103 105 614,500
2022/05/17 101 106 101 105 1,127,900
2022/05/16 99 101 97 101 773,500
2022/05/13 97 101 97 100 859,800
2022/05/12 101 101 96 96 1,019,100
2022/05/11 100 103 99 102 397,400
2022/05/10 97 101 95 101 696,800
2022/05/09 98 99 95 97 1,476,000
2022/05/06 99 99 97 98 870,200
2022/05/02 101 102 98 100 773,100
2022/04/28 103 103 100 101 473,300
2022/04/27 99 104 98 103 1,453,200
2022/04/26 101 102 100 101 342,400
2022/04/25 100 102 100 101 702,400
2022/04/22 101 102 97 102 1,267,300
2022/04/21 101 104 101 103 641,100
2022/04/20 103 104 100 100 1,174,400
2022/04/19 103 104 102 104 307,000
2022/04/18 103 104 101 102 404,600
2022/04/15 104 105 102 103 541,400
2022/04/14 106 106 103 104 347,700
2022/04/13 104 106 103 106 462,300
2022/04/12 104 105 102 104 1,061,500
2022/04/11 108 109 104 105 1,111,700
2022/04/08 107 109 106 109 645,200
2022/04/07 107 108 105 107 1,220,900
2022/04/06 109 109 106 109 1,036,300
2022/04/05 113 114 106 110 2,161,700
2022/04/04 110 113 110 112 931,800
2022/04/01 109 110 106 109 816,500
2022/03/31 107 110 106 109 1,014,200
2022/03/30 111 111 106 108 1,621,000
2022/03/29 101 113 101 109 3,044,600
2022/03/28 106 106 101 102 1,143,800
2022/03/25 107 107 102 103 1,451,200
2022/03/24 99 105 98 105 1,169,400
2022/03/23 98 101 98 99 973,300
2022/03/22 96 98 95 96 789,600
2022/03/18 96 97 95 96 370,300
2022/03/17 95 97 94 96 1,005,600
2022/03/16 95 96 94 95 345,400
2022/03/15 95 96 93 94 535,200
2022/03/14 93 96 93 95 722,200
2022/03/11 93 94 92 92 430,200
2022/03/10 93 95 92 93 542,600
2022/03/09 91 93 89 90 958,600
2022/03/08 89 94 89 89 1,408,100
2022/03/07 92 93 88 91 1,906,800
2022/03/04 95 95 91 94 1,306,200
2022/03/03 98 99 95 95 949,700
2022/03/02 97 98 95 96 783,000
2022/03/01 96 99 95 98 1,569,900
2022/02/28 93 96 92 94 917,800
2022/02/25 90 94 90 93 1,287,100
2022/02/24 91 93 87 89 2,360,800
2022/02/22 91 95 90 93 1,653,100
2022/02/21 94 94 91 91 1,949,500
2022/02/18 91 96 91 94 1,310,200
2022/02/17 96 97 92 93 1,836,400
2022/02/16 98 98 95 96 1,174,100
2022/02/15 98 100 95 96 1,223,500
2022/02/14 98 99 93 97 2,431,900
2022/02/10 106 109 105 107 1,275,000
2022/02/09 104 106 102 106 919,600
2022/02/08 103 105 102 104 748,500
2022/02/07 102 104 101 103 1,186,000
2022/02/04 101 104 100 102 1,569,600
2022/02/03 101 102 99 101 1,028,200
2022/02/02 100 103 99 103 854,600
2022/02/01 98 103 98 99 1,493,300
2022/01/31 96 100 96 98 760,300
2022/01/28 97 98 94 96 1,693,700
2022/01/27 101 103 95 96 2,878,700
2022/01/26 101 104 100 102 1,288,000
2022/01/25 106 106 100 101 1,882,300
2022/01/24 104 107 102 107 1,095,300
2022/01/21 102 106 101 106 1,531,500
2022/01/20 99 106 99 105 2,602,900
2022/01/19 103 106 99 100 3,452,600
2022/01/18 112 112 102 106 7,128,700
2022/01/17 118 119 112 112 3,598,000
2022/01/14 123 124 116 117 5,215,400
2022/01/13 121 128 120 126 3,365,700
2022/01/12 120 122 118 121 1,645,400
2022/01/11 125 126 116 117 4,868,000
2022/01/07 118 121 115 121 2,361,400
2022/01/06 118 120 114 116 1,488,300
2022/01/05 123 123 118 119 1,479,400
2022/01/04 120 123 118 123 1,424,500

このページの先頭へ