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
2021/06/18 163.0 163.0 160.0 162.0 826,900
2021/06/17 160.0 163.0 158.0 163.0 916,000
2021/06/16 159.0 160.0 157.0 160.0 532,800
2021/06/15 156.0 160.0 155.0 159.0 919,200
2021/06/14 156.0 157.0 155.0 156.0 463,900
2021/06/11 156.0 156.0 153.0 155.0 526,300
2021/06/10 151.0 156.0 149.0 156.0 1,026,000
2021/06/09 151.0 154.0 150.0 153.0 610,700
2021/06/08 149.0 152.0 148.0 150.0 530,700
2021/06/07 147.0 150.0 147.0 149.0 295,300
2021/06/04 150.0 150.0 146.0 146.0 561,000
2021/06/03 150.0 150.0 147.0 149.0 908,500
2021/06/02 150.0 150.0 144.0 146.0 1,908,800
2021/06/01 154.0 155.0 148.0 149.0 1,586,500
2021/05/31 157.0 158.0 153.0 153.0 1,142,600
2021/05/28 157.0 159.0 156.0 158.0 643,700
2021/05/27 160.0 160.0 156.0 156.0 930,600
2021/05/26 162.0 162.0 158.0 159.0 811,400
2021/05/25 161.0 165.0 160.0 161.0 1,640,500
2021/05/24 162.0 162.0 159.0 160.0 665,300
2021/05/21 161.0 164.0 160.0 163.0 776,800
2021/05/20 159.0 162.0 158.0 159.0 1,005,900
2021/05/19 158.0 163.0 157.0 158.0 873,300
2021/05/18 158.0 161.0 157.0 160.0 1,057,200
2021/05/17 159.0 161.0 155.0 158.0 1,185,700
2021/05/14 156.0 162.0 156.0 160.0 900,700
2021/05/13 152.0 159.0 148.0 155.0 1,589,600
2021/05/12 160.0 161.0 152.0 157.0 2,087,900
2021/05/11 160.0 163.0 158.0 158.0 1,483,200
2021/05/10 163.0 165.0 160.0 163.0 1,891,500
2021/05/07 180.0 180.0 161.0 161.0 10,566,000
2021/05/06 171.0 177.0 163.0 175.0 4,636,400
2021/04/30 163.0 175.0 161.0 172.0 5,237,400
2021/04/28 177.0 182.0 160.0 160.0 15,484,500
2021/04/27 163.0 164.0 158.0 159.0 1,694,900
2021/04/26 161.0 165.0 160.0 165.0 1,201,400
2021/04/23 158.0 163.0 157.0 160.0 727,200
2021/04/22 158.0 162.0 158.0 160.0 936,200
2021/04/21 157.0 160.0 155.0 156.0 1,622,300
2021/04/20 162.0 163.0 159.0 160.0 1,409,200
2021/04/19 169.0 169.0 161.0 164.0 3,176,700
2021/04/16 169.0 170.0 167.0 168.0 617,900
2021/04/15 168.0 170.0 166.0 170.0 1,335,500
2021/04/14 172.0 173.0 168.0 169.0 1,189,300
2021/04/13 168.0 177.0 166.0 172.0 2,047,400
2021/04/12 172.0 172.0 164.0 168.0 1,649,400
2021/04/09 165.0 174.0 165.0 171.0 1,993,600
2021/04/08 169.0 169.0 162.0 165.0 3,641,700
2021/04/07 170.0 174.0 167.0 169.0 1,564,700
2021/04/06 174.0 175.0 167.0 169.0 3,033,900