2480 システム・ロケーション(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 1,490 | 1,496 | 1,451 | 1,451 | 4,900 | 1,451 |
| 2025-05-19 | 1,452 | 1,485 | 1,452 | 1,483 | 3,100 | 1,483 |
| 2025-05-16 | 1,452 | 1,463 | 1,448 | 1,452 | 1,600 | 1,452 |
| 2025-05-15 | 1,463 | 1,493 | 1,449 | 1,452 | 4,700 | 1,452 |
| 2025-05-14 | 1,463 | 1,607 | 1,420 | 1,449 | 246,600 | 1,449 |
| 2025-05-13 | 1,443 | 1,649 | 1,380 | 1,445 | 180,700 | 1,445 |
| 2025-05-12 | 1,432 | 1,584 | 1,384 | 1,413 | 102,500 | 1,413 |
| 2025-05-09 | 1,429 | 1,429 | 1,414 | 1,424 | 1,900 | 1,424 |
| 2025-05-08 | 1,423 | 1,430 | 1,408 | 1,416 | 3,300 | 1,416 |
| 2025-05-07 | 1,400 | 1,550 | 1,385 | 1,423 | 75,900 | 1,423 |
| 2025-05-02 | 1,421 | 1,505 | 1,400 | 1,429 | 42,100 | 1,429 |
| 2025-05-01 | 1,433 | 1,448 | 1,414 | 1,415 | 18,000 | 1,415 |
| 2025-04-30 | 1,612 | 1,899 | 1,422 | 1,444 | 174,700 | 1,444 |
| 2025-04-28 | 1,448 | 1,748 | 1,381 | 1,748 | 122,600 | 1,748 |
| 2025-04-25 | 1,435 | 1,487 | 1,409 | 1,478 | 18,400 | 1,478 |
| 2025-04-24 | 1,424 | 1,484 | 1,390 | 1,405 | 24,100 | 1,405 |
| 2025-04-23 | 1,423 | 1,423 | 1,401 | 1,418 | 3,000 | 1,418 |
| 2025-04-22 | 1,424 | 1,426 | 1,405 | 1,415 | 2,000 | 1,415 |
| 2025-04-21 | 1,398 | 1,426 | 1,398 | 1,424 | 1,200 | 1,424 |
| 2025-04-18 | 1,401 | 1,410 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2025-04-17 | 1,403 | 1,410 | 1,394 | 1,394 | 4,800 | 1,394 |
| 2025-04-16 | 1,421 | 1,421 | 1,403 | 1,404 | 4,800 | 1,404 |
| 2025-04-15 | 1,401 | 1,425 | 1,401 | 1,403 | 2,200 | 1,403 |
| 2025-04-14 | 1,426 | 1,426 | 1,400 | 1,400 | 4,600 | 1,400 |
| 2025-04-11 | 1,411 | 1,411 | 1,336 | 1,336 | 9,200 | 1,336 |
| 2025-04-10 | 1,400 | 1,406 | 1,399 | 1,402 | 2,900 | 1,402 |
| 2025-04-09 | 1,367 | 1,400 | 1,366 | 1,366 | 4,600 | 1,366 |
| 2025-04-08 | 1,331 | 1,435 | 1,331 | 1,379 | 9,600 | 1,379 |
| 2025-04-07 | 1,348 | 1,358 | 1,300 | 1,324 | 12,700 | 1,324 |
| 2025-04-04 | 1,401 | 1,418 | 1,387 | 1,398 | 8,400 | 1,398 |
| 2025-04-03 | 1,443 | 1,451 | 1,410 | 1,410 | 4,600 | 1,410 |
| 2025-04-02 | 1,485 | 1,485 | 1,453 | 1,453 | 2,400 | 1,453 |
| 2025-04-01 | 1,479 | 1,479 | 1,444 | 1,455 | 3,700 | 1,455 |
| 2025-03-31 | 1,410 | 1,427 | 1,402 | 1,423 | 3,000 | 1,423 |
| 2025-03-28 | 1,427 | 1,441 | 1,410 | 1,411 | 11,200 | 1,411 |
| 2025-03-27 | 1,506 | 1,512 | 1,495 | 1,495 | 7,100 | 1,495 |
| 2025-03-26 | 1,497 | 1,512 | 1,497 | 1,500 | 7,600 | 1,500 |
| 2025-03-25 | 1,494 | 1,509 | 1,494 | 1,497 | 9,700 | 1,497 |
| 2025-03-24 | 1,505 | 1,506 | 1,495 | 1,497 | 8,000 | 1,497 |
| 2025-03-21 | 1,500 | 1,522 | 1,483 | 1,506 | 33,900 | 1,506 |
| 2025-03-19 | 1,400 | 1,502 | 1,390 | 1,494 | 217,300 | 1,494 |
| 2025-03-18 | 1,240 | 1,250 | 1,240 | 1,250 | 200 | 1,250 |
| 2025-03-17 | - | - | - | 1,229 | - | 1,229 |
| 2025-03-14 | - | - | - | 1,229 | - | 1,229 |
| 2025-03-13 | - | - | - | 1,229 | - | 1,229 |
| 2025-03-12 | - | - | - | 1,229 | - | 1,229 |
| 2025-03-11 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 1,229 |
| 2025-03-10 | - | - | - | 1,229 | - | 1,229 |
| 2025-03-07 | - | - | - | 1,229 | - | 1,229 |
| 2025-03-06 | 1,229 | 1,229 | 1,229 | 1,229 | 100 | 1,229 |
| 2025-03-05 | - | - | - | 1,223 | - | 1,223 |
| 2025-03-04 | 1,223 | 1,223 | 1,223 | 1,223 | 100 | 1,223 |
| 2025-03-03 | - | - | - | 1,235 | - | 1,235 |
| 2025-02-28 | 1,235 | 1,235 | 1,235 | 1,235 | 100 | 1,235 |
| 2025-02-27 | 1,232 | 1,234 | 1,232 | 1,233 | 300 | 1,233 |
| 2025-02-26 | 1,283 | 1,283 | 1,230 | 1,251 | 1,700 | 1,251 |
| 2025-02-25 | 1,255 | 1,305 | 1,255 | 1,298 | 2,500 | 1,298 |
| 2025-02-21 | 1,214 | 1,262 | 1,211 | 1,262 | 700 | 1,262 |
| 2025-02-20 | - | - | - | 1,213 | - | 1,213 |
| 2025-02-19 | - | - | - | 1,213 | - | 1,213 |
| 2025-02-18 | - | - | - | 1,213 | - | 1,213 |
| 2025-02-17 | 1,222 | 1,222 | 1,213 | 1,213 | 1,000 | 1,213 |
| 2025-02-14 | 1,235 | 1,242 | 1,235 | 1,241 | 1,000 | 1,241 |
| 2025-02-13 | 1,250 | 1,266 | 1,236 | 1,236 | 1,100 | 1,236 |
| 2025-02-12 | - | - | - | 1,272 | - | 1,272 |
| 2025-02-10 | 1,218 | 1,336 | 1,218 | 1,272 | 4,700 | 1,272 |
| 2025-02-07 | 1,352 | 1,352 | 1,187 | 1,188 | 12,900 | 1,188 |
| 2025-02-06 | 1,310 | 1,320 | 1,293 | 1,293 | 700 | 1,293 |
| 2025-02-05 | 1,298 | 1,298 | 1,280 | 1,280 | 200 | 1,280 |
| 2025-02-04 | 1,271 | 1,298 | 1,271 | 1,298 | 400 | 1,298 |
| 2025-02-03 | 1,300 | 1,302 | 1,290 | 1,301 | 2,300 | 1,301 |
| 2025-01-31 | - | - | - | 1,297 | - | 1,297 |
| 2025-01-30 | 1,282 | 1,297 | 1,277 | 1,297 | 3,000 | 1,297 |
| 2025-01-29 | 1,280 | 1,281 | 1,280 | 1,281 | 700 | 1,281 |
| 2025-01-28 | 1,282 | 1,282 | 1,281 | 1,282 | 800 | 1,282 |
| 2025-01-27 | 1,291 | 1,291 | 1,285 | 1,285 | 200 | 1,285 |
| 2025-01-24 | 1,289 | 1,290 | 1,289 | 1,290 | 400 | 1,290 |
| 2025-01-23 | 1,278 | 1,288 | 1,278 | 1,288 | 400 | 1,288 |
| 2025-01-22 | - | - | - | 1,278 | - | 1,278 |
| 2025-01-21 | 1,274 | 1,288 | 1,274 | 1,278 | 3,300 | 1,278 |
| 2025-01-20 | 1,262 | 1,279 | 1,262 | 1,272 | 3,400 | 1,272 |
| 2025-01-17 | 1,260 | 1,260 | 1,255 | 1,260 | 900 | 1,260 |
| 2025-01-16 | 1,250 | 1,259 | 1,245 | 1,259 | 2,900 | 1,259 |
| 2025-01-15 | 1,250 | 1,250 | 1,249 | 1,249 | 300 | 1,249 |
| 2025-01-14 | 1,241 | 1,277 | 1,241 | 1,277 | 300 | 1,277 |
| 2025-01-10 | 1,230 | 1,283 | 1,229 | 1,248 | 3,300 | 1,248 |
| 2025-01-09 | 1,284 | 1,286 | 1,221 | 1,222 | 6,900 | 1,222 |
| 2025-01-08 | 1,286 | 1,286 | 1,272 | 1,284 | 800 | 1,284 |
| 2025-01-07 | 1,290 | 1,290 | 1,270 | 1,286 | 700 | 1,286 |
| 2025-01-06 | 1,265 | 1,293 | 1,262 | 1,267 | 2,800 | 1,267 |
分割・併合履歴 ： [2006-12-29]1株→3株