システムソフト(7527) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/09/22 168.0 170.0 163.0 164.0 1,943,000
2021/09/21 172.0 173.0 168.0 170.0 2,168,900
2021/09/17 177.0 179.0 174.0 177.0 1,433,000
2021/09/16 181.0 181.0 173.0 175.0 2,840,000
2021/09/15 184.0 186.0 179.0 181.0 1,767,600
2021/09/14 190.0 191.0 182.0 186.0 2,519,500
2021/09/13 193.0 194.0 188.0 191.0 2,060,800
2021/09/10 197.0 199.0 192.0 193.0 2,291,000
2021/09/09 198.0 201.0 196.0 196.0 1,869,900
2021/09/08 201.0 201.0 196.0 199.0 1,891,600
2021/09/07 201.0 203.0 198.0 200.0 1,458,000
2021/09/06 198.0 203.0 197.0 201.0 1,989,600
2021/09/03 198.0 200.0 193.0 195.0 1,916,100
2021/09/02 212.0 214.0 196.0 198.0 4,518,900
2021/09/01 198.0 207.0 198.0 207.0 2,400,400
2021/08/31 199.0 201.0 195.0 199.0 1,261,800
2021/08/30 200.0 201.0 196.0 199.0 1,455,300
2021/08/27 193.0 201.0 192.0 196.0 1,400,900
2021/08/26 193.0 197.0 193.0 195.0 657,200
2021/08/25 195.0 197.0 190.0 193.0 1,597,600
2021/08/24 192.0 201.0 192.0 196.0 1,512,700
2021/08/23 185.0 200.0 185.0 192.0 3,095,400
2021/08/20 185.0 190.0 182.0 182.0 2,669,400
2021/08/19 195.0 199.0 188.0 189.0 1,844,100
2021/08/18 195.0 199.0 189.0 196.0 2,614,800
2021/08/17 201.0 206.0 195.0 197.0 1,771,000
2021/08/16 207.0 208.0 200.0 201.0 1,765,900
2021/08/13 205.0 211.0 204.0 205.0 1,553,700
2021/08/12 212.0 218.0 207.0 207.0 3,030,400
2021/08/11 206.0 217.0 204.0 214.0 4,056,300
2021/08/10 200.0 207.0 197.0 201.0 2,837,600
2021/08/06 198.0 205.0 194.0 200.0 4,763,300
2021/08/05 212.0 216.0 201.0 201.0 4,543,700
2021/08/04 226.0 232.0 204.0 207.0 11,119,600
2021/08/03 248.0 257.0 224.0 225.0 8,288,200
2021/08/02 272.0 275.0 260.0 264.0 3,585,300
2021/07/30 278.0 279.0 262.0 275.0 4,949,600
2021/07/29 291.0 292.0 277.0 280.0 4,854,200
2021/07/28 281.0 304.0 279.0 285.0 8,749,300
2021/07/27 282.0 319.0 276.0 285.0 24,208,500
2021/07/26 289.0 293.0 272.0 274.0 7,485,000
2021/07/21 263.0 281.0 257.0 281.0 8,541,300
2021/07/20 261.0 279.0 254.0 259.0 6,510,500
2021/07/19 256.0 269.0 254.0 267.0 5,061,300
2021/07/16 253.0 276.0 253.0 263.0 6,861,600
2021/07/15 262.0 264.0 247.0 261.0 6,697,700
2021/07/14 266.0 282.0 261.0 268.0 10,492,500
2021/07/13 263.0 294.0 258.0 278.0 26,092,400
2021/07/12 249.0 260.0 236.0 256.0 11,573,500
2021/07/09 211.0 242.0 209.0 242.0 14,730,100