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
2023/12/29 60 63 60 63 296,600
2023/12/28 59 62 59 62 451,800
2023/12/27 60 61 59 60 498,200
2023/12/26 60 61 60 60 537,200
2023/12/25 61 62 60 60 317,700
2023/12/22 61 62 60 62 319,500
2023/12/21 61 62 61 61 81,400
2023/12/20 62 63 61 62 550,900
2023/12/19 62 63 62 63 227,400
2023/12/18 61 62 61 61 456,800
2023/12/15 61 62 61 61 125,300
2023/12/14 61 62 60 61 217,800
2023/12/13 61 62 61 61 411,100
2023/12/12 64 64 61 61 396,700
2023/12/11 65 65 63 63 149,800
2023/12/08 65 65 63 63 536,600
2023/12/07 68 68 65 65 472,600
2023/12/06 66 68 65 67 353,500
2023/12/05 66 67 66 66 136,800
2023/12/04 67 68 66 66 139,000
2023/12/01 66 67 66 67 111,400
2023/11/30 67 68 66 67 159,600
2023/11/29 68 68 66 67 340,500
2023/11/28 68 69 67 68 118,400
2023/11/27 69 69 68 68 138,100
2023/11/24 67 69 67 68 246,000
2023/11/22 66 68 66 67 176,000
2023/11/21 66 67 66 66 88,500
2023/11/20 65 67 65 66 119,900
2023/11/17 66 66 64 66 138,200
2023/11/16 66 67 65 65 143,900
2023/11/15 65 67 65 67 146,300
2023/11/14 67 67 65 65 144,800
2023/11/13 67 67 65 67 260,000
2023/11/10 68 68 66 68 266,400
2023/11/09 68 68 67 68 113,900
2023/11/08 67 68 67 67 60,600
2023/11/07 68 68 67 67 174,500
2023/11/06 66 68 65 68 257,400
2023/11/02 65 66 65 66 146,400
2023/11/01 65 66 64 65 156,800
2023/10/31 64 65 64 65 114,300
2023/10/30 63 65 63 65 187,700
2023/10/27 63 64 63 64 87,800
2023/10/26 63 64 63 63 208,900
2023/10/25 65 65 63 64 254,400
2023/10/24 65 65 61 65 799,100
2023/10/23 66 67 65 65 247,100
2023/10/20 66 67 66 66 149,500
2023/10/19 66 68 66 67 303,300
2023/10/18 68 68 66 68 375,700
2023/10/17 69 69 67 67 527,200
2023/10/16 69 70 67 68 534,000
2023/10/13 70 70 68 70 364,200
2023/10/12 71 71 70 71 337,100
2023/10/11 71 72 70 71 358,600
2023/10/10 72 73 71 72 182,700
2023/10/06 72 73 72 72 124,600
2023/10/05 72 73 72 72 200,100
2023/10/04 73 73 71 72 414,600
2023/10/03 75 75 73 73 325,200
2023/10/02 77 77 75 75 250,600
2023/09/29 75 76 75 76 94,500
2023/09/28 76 77 75 75 344,700
2023/09/27 77 77 76 77 102,800
2023/09/26 77 77 76 77 77,000
2023/09/25 76 77 75 76 179,100
2023/09/22 76 76 74 75 285,000
2023/09/21 76 76 75 75 154,600
2023/09/20 76 77 76 77 85,500
2023/09/19 77 77 76 77 139,000
2023/09/15 77 78 75 77 793,500
2023/09/14 78 79 77 77 521,100
2023/09/13 79 80 78 79 233,000
2023/09/12 79 80 78 80 405,300
2023/09/11 81 81 79 80 205,800
2023/09/08 80 81 80 80 129,500
2023/09/07 80 82 80 80 122,100
2023/09/06 82 82 81 81 154,900
2023/09/05 82 82 81 82 60,300
2023/09/04 81 82 81 82 109,600
2023/09/01 79 82 79 81 212,500
2023/08/31 81 81 79 80 249,600
2023/08/30 82 82 80 81 178,400
2023/08/29 82 82 81 82 31,300
2023/08/28 81 82 80 82 97,100
2023/08/25 79 81 79 81 273,700
2023/08/24 81 81 80 81 71,900
2023/08/23 79 81 78 81 233,000
2023/08/22 80 80 77 78 557,500
2023/08/21 79 81 79 79 264,100
2023/08/18 79 81 78 79 257,700
2023/08/17 80 81 78 80 357,500
2023/08/16 82 82 81 81 76,700
2023/08/15 81 82 80 82 161,300
2023/08/14 83 83 81 81 290,500
2023/08/10 82 84 82 83 428,600
2023/08/09 83 84 82 82 109,600
2023/08/08 84 84 83 84 49,400
2023/08/07 83 84 83 84 175,600
2023/08/04 80 85 80 84 571,800
2023/08/03 79 81 79 81 222,000
2023/08/02 81 82 79 80 384,500
2023/08/01 81 82 81 81 90,500
2023/07/31 81 82 80 81 231,900
2023/07/28 82 83 81 82 152,600
2023/07/27 81 83 81 81 158,700
2023/07/26 82 83 81 82 112,000
2023/07/25 82 83 81 82 205,300
2023/07/24 83 84 82 82 234,300
2023/07/21 84 85 83 83 191,900
2023/07/20 85 86 83 83 261,900
2023/07/19 83 85 82 85 383,300
2023/07/18 83 84 82 82 189,200
2023/07/14 84 84 82 83 207,700
2023/07/13 82 84 81 84 209,200
2023/07/12 81 82 80 82 438,200
2023/07/11 79 84 79 81 2,212,300
2023/07/10 79 79 78 78 88,300
2023/07/07 78 79 78 78 201,200
2023/07/06 78 80 78 78 154,600
2023/07/05 78 79 78 78 54,200
2023/07/04 79 79 78 78 76,700
2023/07/03 79 79 78 79 53,400
2023/06/30 79 79 77 79 223,500
2023/06/29 78 79 77 79 222,800
2023/06/28 78 78 77 77 87,500
2023/06/27 78 78 77 78 164,100
2023/06/26 79 79 78 78 229,900
2023/06/23 80 81 78 79 504,600
2023/06/22 80 82 80 80 486,600
2023/06/21 80 81 79 79 415,900
2023/06/20 82 82 80 81 263,800
2023/06/19 78 82 77 82 1,205,900
2023/06/16 77 78 76 78 299,200
2023/06/15 78 78 76 76 172,300
2023/06/14 78 79 77 78 147,000
2023/06/13 78 79 77 79 349,600
2023/06/12 77 78 76 78 169,600
2023/06/09 76 77 75 76 183,800
2023/06/08 77 78 75 75 260,400
2023/06/07 78 78 76 78 153,800
2023/06/06 76 78 76 77 143,400
2023/06/05 79 79 76 76 464,500
2023/06/02 76 81 76 78 885,800
2023/06/01 76 77 75 76 318,300
2023/05/31 75 76 74 75 231,200
2023/05/30 75 75 74 75 145,800
2023/05/29 75 76 74 75 237,800
2023/05/26 74 75 74 74 184,300
2023/05/25 73 74 73 74 122,300
2023/05/24 74 74 73 73 154,900
2023/05/23 74 75 73 74 224,000
2023/05/22 75 75 74 75 37,500
2023/05/19 74 75 74 75 211,400
2023/05/18 75 75 74 75 209,400
2023/05/17 75 76 75 75 232,800
2023/05/16 78 78 74 74 748,100
2023/05/15 79 79 76 78 430,800
2023/05/12 81 81 79 79 95,600
2023/05/11 80 81 80 80 102,200
2023/05/10 81 81 80 81 70,000
2023/05/09 81 81 80 81 83,500
2023/05/08 80 81 79 81 167,700
2023/05/02 80 80 79 80 167,000
2023/05/01 81 81 80 81 161,600
2023/04/28 80 81 80 81 48,000
2023/04/27 80 81 80 81 59,100
2023/04/26 80 81 80 80 32,800
2023/04/25 81 82 80 80 155,100
2023/04/24 81 82 80 80 126,200
2023/04/21 81 82 80 81 159,800
2023/04/20 80 82 80 81 292,400
2023/04/19 81 81 79 81 186,900
2023/04/18 79 81 78 81 291,100
2023/04/17 81 81 79 79 417,200
2023/04/14 80 81 80 81 186,000
2023/04/13 80 81 80 81 85,300
2023/04/12 79 81 79 81 164,100
2023/04/11 80 81 79 80 238,100
2023/04/10 79 80 79 80 51,800
2023/04/07 79 80 79 79 155,000
2023/04/06 81 82 79 79 557,400
2023/04/05 82 83 80 82 485,400
2023/04/04 83 83 82 83 76,800
2023/04/03 83 83 82 82 96,300
2023/03/31 82 83 82 83 108,400
2023/03/30 82 83 82 83 135,500
2023/03/29 81 82 81 82 308,800
2023/03/28 82 83 81 81 214,900
2023/03/27 83 83 82 83 68,700
2023/03/24 82 83 82 82 106,300
2023/03/23 81 83 81 83 86,700
2023/03/22 83 84 82 83 219,500
2023/03/20 83 83 82 82 208,100
2023/03/17 83 85 83 84 350,600
2023/03/16 82 83 82 82 616,600
2023/03/15 84 85 84 85 216,300
2023/03/14 84 85 84 84 381,400
2023/03/13 86 86 85 85 344,700
2023/03/10 87 88 86 86 353,800
2023/03/09 88 88 87 88 107,400
2023/03/08 87 88 86 88 267,200
2023/03/07 87 88 86 88 198,700
2023/03/06 88 88 86 88 221,200
2023/03/03 87 88 87 87 119,300
2023/03/02 87 88 86 88 300,100
2023/03/01 88 88 87 87 108,000
2023/02/28 86 88 86 87 226,200
2023/02/27 86 87 85 87 274,200
2023/02/24 86 87 86 86 94,800
2023/02/22 88 88 86 86 174,200
2023/02/21 87 88 87 87 226,200
2023/02/20 86 89 84 88 628,600
2023/02/17 85 86 84 86 430,800
2023/02/16 84 87 84 86 675,900
2023/02/15 86 86 84 84 702,400
2023/02/14 88 89 86 86 549,100
2023/02/13 90 90 87 88 1,134,200
2023/02/10 92 93 91 91 500,400
2023/02/09 90 94 90 93 1,146,700
2023/02/08 91 93 89 90 868,900
2023/02/07 90 91 89 90 125,500
2023/02/06 90 91 89 90 166,500
2023/02/03 91 92 89 89 389,000
2023/02/02 91 93 91 91 347,100
2023/02/01 92 93 91 92 1,016,200
2023/01/31 94 94 91 92 285,300
2023/01/30 89 94 89 94 1,045,000
2023/01/27 90 91 89 89 303,300
2023/01/26 90 91 89 91 180,500
2023/01/25 89 90 89 90 86,700
2023/01/24 90 90 89 89 109,400
2023/01/23 90 91 89 89 160,700
2023/01/20 90 91 90 90 79,200
2023/01/19 90 91 90 90 92,000
2023/01/18 90 91 90 91 328,400
2023/01/17 91 91 90 90 102,400
2023/01/16 91 92 90 90 389,600
2023/01/13 91 93 91 91 146,500
2023/01/12 93 93 91 93 164,200
2023/01/11 91 93 91 92 197,300
2023/01/10 92 92 91 91 93,100
2023/01/06 92 92 91 91 136,900
2023/01/05 92 94 92 92 216,100
2023/01/04 93 94 92 93 162,000

このページの先頭へ