1. HOME >
  2. 株価時系列 >
  3. 2480 >
  4. 2021年

2480 システム・ロケーション(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,6551,6721,6551,6631,0001,663
2021-12-291,6631,6731,6601,6605,0001,660
2021-12-281,6791,6791,6511,6791,4001,679
2021-12-271,6871,6871,6521,6525001,652
2021-12-241,6521,6821,6521,6821,1001,682
2021-12-231,6871,6871,6521,6522001,652
2021-12-221,6771,6771,6771,6779001,677
2021-12-211,6501,6771,6371,6771,2001,677
2021-12-201,6471,6501,6441,6501,3001,650
2021-12-171,6571,6571,5771,6212,5001,621
2021-12-161,6861,6861,6861,6862001,686
2021-12-151,6601,6861,6571,6861,0001,686
2021-12-141,6601,6791,6541,6782,2001,678
2021-12-131,6991,6991,6791,6793001,679
2021-12-10---1,659-1,659
2021-12-091,6541,6591,6541,6592001,659
2021-12-081,6551,6551,6481,6504,1001,650
2021-12-07---1,658-1,658
2021-12-061,6501,6581,6371,6586001,658
2021-12-031,6591,6591,6521,6525001,652
2021-12-021,6711,6711,6591,6599001,659
2021-12-011,6991,6991,6711,6719001,671
2021-11-301,6501,7071,6501,6872,0001,687
2021-11-291,6341,6601,6251,6502,5001,650
2021-11-261,6501,6781,6501,6718001,671
2021-11-251,6701,6801,6531,6754001,675
2021-11-241,6481,6801,6481,6807001,680
2021-11-221,6471,6481,6301,6488001,648
2021-11-191,6501,6521,6301,6372,5001,637
2021-11-181,6621,6681,6501,6508001,650
2021-11-171,6591,6941,6591,6739001,673
2021-11-161,6881,6881,6501,6592,0001,659
2021-11-151,6751,6921,6701,6921,5001,692
2021-11-121,6501,6601,6501,6601,5001,660
2021-11-111,6131,6521,6131,6502,1001,650
2021-11-101,6171,6281,6171,6283001,628
2021-11-091,6501,6501,6101,6292,4001,629
2021-11-081,5801,6301,5801,6176,9001,617
2021-11-051,5921,6011,5781,5786,4001,578
2021-11-041,6051,6051,6001,6007001,600
2021-11-021,5981,5991,5761,5813,0001,581
2021-11-011,6241,6291,5961,5973,9001,597
2021-10-291,6401,6401,5991,6243,0001,624
2021-10-281,6331,6401,6331,6407001,640
2021-10-271,6291,6291,6271,6274001,627
2021-10-261,6511,6511,6291,6298001,629
2021-10-251,6391,6471,6251,64710,6001,647
2021-10-221,7131,7131,6571,65724,3001,657
2021-10-211,7181,7371,6811,73726,2001,737
2021-10-201,6191,6281,6191,6283001,628
2021-10-191,6051,6141,5931,5935001,593
2021-10-181,6011,6191,5921,5928001,592
2021-10-151,5991,6081,5951,6081,6001,608
2021-10-141,5701,5701,5701,5701,0001,570
2021-10-131,5991,5991,5891,5895001,589
2021-10-121,5921,5921,5801,5806001,580
2021-10-111,5861,6061,5631,5781,5001,578
2021-10-081,5621,6001,5611,5832,0001,583
2021-10-071,5731,5781,5731,5784001,578
2021-10-061,5891,5891,5421,5481,2001,548
2021-10-051,5811,6001,5301,5804,7001,580
2021-10-041,6371,6371,5951,6203,2001,620
2021-10-011,6371,6601,6301,6403,7001,640
2021-09-30---1,677-1,677
2021-09-291,6961,6961,6771,6775001,677
2021-09-281,6971,7001,6921,7007001,700
2021-09-271,7151,7231,7121,7239001,723
2021-09-241,6701,7301,6451,7244,5001,724
2021-09-221,6561,6641,6271,6443,3001,644
2021-09-211,6611,6771,6571,6779001,677
2021-09-171,7131,7131,6961,6961,0001,696
2021-09-161,7101,7151,6631,7132,0001,713
2021-09-151,7401,7401,6911,7012,0001,701
2021-09-141,7161,7481,7161,7292,4001,729
2021-09-131,7251,7251,7051,7168001,716
2021-09-101,7101,7321,7091,7121,2001,712
2021-09-091,7371,7371,7151,7271,0001,727
2021-09-081,7701,7701,7471,7541,8001,754
2021-09-071,7971,7981,7401,7704,1001,770
2021-09-061,8101,8101,7921,7921,0001,792
2021-09-031,7861,7871,7711,7759001,775
2021-09-021,7551,7861,7461,7822,0001,782
2021-09-011,7621,7811,7601,7652,9001,765
2021-08-311,7481,7481,7271,7485001,748
2021-08-301,7111,7541,6741,7245,3001,724
2021-08-271,7201,7201,7171,7171,8001,717
2021-08-261,7431,7431,7351,7351,4001,735
2021-08-251,7351,7351,7061,7301,1001,730
2021-08-241,7921,7921,7031,7355,1001,735
2021-08-231,7671,7721,7481,7722,8001,772
2021-08-201,8201,8201,7701,7701,7001,770
2021-08-191,8161,8201,7991,8001,9001,800
2021-08-181,8031,8171,7861,8101,4001,810
2021-08-171,8081,8201,8051,8051,1001,805
2021-08-161,8141,8391,8001,8012,1001,801
2021-08-131,8071,8131,8071,8135001,813
2021-08-121,8201,8361,7951,8083,1001,808
2021-08-111,7911,8401,7751,8045,3001,804
2021-08-101,8121,8231,7871,79211,1001,792
2021-08-061,8021,8391,8011,83910,9001,839
2021-08-051,7671,8011,7671,7973,9001,797
2021-08-041,7801,8071,7801,8008,8001,800
2021-08-031,7901,7901,7501,7736,3001,773
2021-08-021,7301,8201,7251,7507,3001,750
2021-07-301,7301,7301,7201,7284,1001,728
2021-07-291,7331,7491,7321,7491,4001,749
2021-07-281,7641,7721,7481,7481,5001,748
2021-07-271,7501,7711,7421,7672,9001,767
2021-07-261,7481,7501,7441,7452,3001,745
2021-07-211,7021,7311,7021,7313,0001,731
2021-07-201,6961,7031,6951,6996001,699
2021-07-191,7001,7041,6851,6871,8001,687
2021-07-161,7071,7101,7001,7007001,700
2021-07-151,7101,7151,7031,7151,3001,715
2021-07-141,7101,7101,7061,7061,9001,706
2021-07-131,7101,7101,7001,7091,5001,709
2021-07-121,7241,7241,7001,7122,2001,712
2021-07-091,6831,7151,6801,7153,7001,715
2021-07-081,6741,6871,6731,6754,0001,675
2021-07-071,6601,6741,6601,6741,2001,674
2021-07-061,6771,6801,6651,6661,1001,666
2021-07-051,6571,6741,6571,6661,1001,666
2021-07-021,6761,6761,6511,6573,7001,657
2021-07-011,6911,6911,6711,6762,7001,676
2021-06-301,7041,7111,6861,6861,8001,686
2021-06-291,7001,7151,6911,7043,3001,704
2021-06-281,6651,7021,6421,7005,0001,700
2021-06-251,6501,6651,6151,6266,5001,626
2021-06-241,6151,6151,6081,6082,4001,608
2021-06-231,6001,6291,6001,6204,1001,620
2021-06-221,6001,6001,5851,5968001,596
2021-06-211,5731,6031,5511,5753,8001,575
2021-06-181,6101,6201,5821,6014,8001,601
2021-06-171,6001,6101,6001,6015001,601
2021-06-161,6001,6001,5891,5949001,594
2021-06-151,6031,6071,6031,6061,6001,606
2021-06-141,6071,6071,6041,6049001,604
2021-06-111,5811,5901,5811,5901,3001,590
2021-06-101,5711,5821,5711,5733001,573
2021-06-091,5741,5851,5741,5745001,574
2021-06-081,5901,5931,5701,5701,1001,570
2021-06-071,5751,5881,5731,5859001,585
2021-06-041,5751,5851,5701,5702,0001,570
2021-06-031,5891,5921,5701,5752,2001,575
2021-06-021,5721,5771,5681,5752,4001,575
2021-06-011,5951,6071,5881,5913,6001,591
2021-05-311,5881,5951,5721,5884,5001,588
2021-05-281,5801,5871,5781,5871,9001,587
2021-05-271,5691,5801,5411,5802,6001,580
2021-05-261,5711,5881,5701,5742,1001,574
2021-05-251,5881,5951,5651,5783,7001,578
2021-05-241,5791,5951,5151,5795,6001,579
2021-05-211,6111,6201,5891,6009,2001,600
2021-05-201,5121,6471,5121,61522,7001,615
2021-05-191,4751,4751,4381,4702,4001,470
2021-05-181,4331,4681,4221,4583,3001,458
2021-05-171,4681,4681,4481,4504,2001,450
2021-05-141,4461,4771,4461,4741,4001,474
2021-05-131,4641,4821,4381,4381,8001,438
2021-05-121,4721,4921,4461,4806,6001,480
2021-05-111,4981,4981,4611,4723,4001,472
2021-05-101,4901,5151,4751,50616,7001,506
2021-05-071,4431,4581,4111,4256,8001,425
2021-05-061,4221,4341,4161,4222,1001,422
2021-04-301,4501,4501,4181,4232,8001,423
2021-04-281,4551,4551,4401,4404001,440
2021-04-271,4601,4601,4601,4607001,460
2021-04-261,4471,4561,4471,4563001,456
2021-04-231,4301,4501,4211,4252,1001,425
2021-04-221,4301,4401,4221,4402,6001,440
2021-04-211,4491,4511,4211,4211,7001,421
2021-04-201,4521,4601,4411,4452,9001,445
2021-04-191,4881,4881,4581,4602,3001,460
2021-04-161,4561,5041,4531,4887,3001,488
2021-04-151,4921,4921,4581,4701,8001,470
2021-04-141,4781,5001,4781,4973,3001,497
2021-04-131,4531,4861,4531,4701,5001,470
2021-04-121,4601,4781,4531,4537001,453
2021-04-091,4351,4511,4351,4431,8001,443
2021-04-081,4321,4751,4321,4417,8001,441
2021-04-071,4981,5001,4501,4926,1001,492
2021-04-061,5181,5181,5001,5003,1001,500
2021-04-051,5061,5141,5001,5131,1001,513
2021-04-021,5001,5261,5001,5081,8001,508
2021-04-011,5241,5241,5241,5241001,524
2021-03-311,5201,5301,5101,5301,7001,530
2021-03-301,4771,5201,4771,5201,1001,520
2021-03-291,5181,5281,4901,5132,7001,513
2021-03-261,5201,5291,5031,5213,7001,521
2021-03-251,5221,5371,5211,5291,6001,529
2021-03-241,5301,5301,5161,5228001,522
2021-03-231,5251,5371,5161,5372,2001,537
2021-03-221,5221,5291,5221,5261,2001,526
2021-03-191,5211,5211,5151,5216001,521
2021-03-181,5371,5371,5241,5269001,526
2021-03-171,5261,5331,5251,5259001,525
2021-03-161,5051,5311,5051,5141,3001,514
2021-03-151,5151,5331,5101,5101,8001,510
2021-03-121,4801,5191,4801,5101,6001,510
2021-03-111,4671,4821,4581,4611,0001,461
2021-03-101,4601,4661,4501,4511,5001,451
2021-03-091,4771,4781,4481,4601,4001,460
2021-03-081,4411,4791,4411,4676,0001,467
2021-03-051,4031,4301,4011,4301,6001,430
2021-03-041,3901,4331,3901,4034,0001,403
2021-03-031,4501,4501,4011,4068,1001,406
2021-03-021,5191,5321,4251,46912,6001,469
2021-03-011,4501,4971,4501,4978,5001,497
2021-02-261,4191,4501,4181,4317,1001,431
2021-02-251,4001,4191,4001,4194,6001,419
2021-02-241,3851,3981,3801,3962,2001,396
2021-02-221,3851,4201,3851,3855,0001,385
2021-02-191,4151,4201,3801,3809,0001,380
2021-02-181,4551,4601,4311,4404,3001,440
2021-02-171,4561,4681,3951,4257,2001,425
2021-02-161,5221,5221,4401,45012,7001,450
2021-02-151,5271,5451,5001,5008,8001,500
2021-02-121,5851,5991,5251,5256,8001,525
2021-02-101,6051,6051,5851,5992,1001,599
2021-02-091,5821,6301,5821,6172,9001,617
2021-02-081,6991,6991,5561,59012,7001,590
2021-02-051,6711,7131,6711,7138001,713
2021-02-041,6981,7111,6981,7113,1001,711
2021-02-031,6991,6991,6811,6997001,699
2021-02-021,6801,6991,6791,6996001,699
2021-02-011,6801,6901,6801,6902,2001,690
2021-01-291,6651,6791,6591,6792,1001,679
2021-01-281,6641,7101,6641,6701,3001,670
2021-01-271,7351,7481,7081,7306001,730
2021-01-261,6851,7601,6851,7191,6001,719
2021-01-251,7981,7981,7201,7531,4001,753
2021-01-221,7501,7501,7441,7501,0001,750
2021-01-211,7401,7401,7111,7402,4001,740
2021-01-201,7321,7321,7241,7243001,724
2021-01-191,7301,7401,7281,7281,5001,728
2021-01-181,6961,7251,6961,7251,6001,725
2021-01-151,7001,7051,7001,7058001,705
2021-01-141,6871,6871,6861,6862001,686
2021-01-131,6991,6991,6951,6996001,699
2021-01-121,6991,6991,6961,6963001,696
2021-01-081,6801,7071,6801,6891,3001,689
2021-01-071,6881,6911,6681,6712,5001,671
2021-01-061,6431,7111,6421,6881,7001,688
2021-01-051,6341,6601,6341,6603001,660
2021-01-041,7151,7151,6071,6581,5001,658

分割・併合履歴 ： [2006-12-29]1株→3株