4396 (株)システムサポートホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3,015 | 3,050 | 2,984 | 3,045 | 45,600 | 3,045 |
| 2025-10-30 | 2,964 | 3,020 | 2,964 | 2,970 | 56,200 | 2,970 |
| 2025-10-29 | 3,065 | 3,070 | 2,902 | 2,947 | 62,100 | 2,947 |
| 2025-10-28 | 3,155 | 3,155 | 3,060 | 3,065 | 40,600 | 3,065 |
| 2025-10-27 | 3,150 | 3,210 | 3,125 | 3,155 | 50,000 | 3,155 |
| 2025-10-24 | 3,125 | 3,125 | 3,045 | 3,120 | 34,200 | 3,120 |
| 2025-10-23 | 3,085 | 3,120 | 3,085 | 3,100 | 16,600 | 3,100 |
| 2025-10-22 | 3,075 | 3,125 | 3,060 | 3,100 | 19,500 | 3,100 |
| 2025-10-21 | 3,160 | 3,175 | 3,075 | 3,075 | 29,000 | 3,075 |
| 2025-10-20 | 3,140 | 3,170 | 3,120 | 3,160 | 39,400 | 3,160 |
| 2025-10-17 | 3,060 | 3,115 | 3,045 | 3,070 | 52,500 | 3,070 |
| 2025-10-16 | 3,160 | 3,165 | 3,075 | 3,080 | 40,500 | 3,080 |
| 2025-10-15 | 3,160 | 3,190 | 3,130 | 3,180 | 38,000 | 3,180 |
| 2025-10-14 | 3,280 | 3,315 | 3,125 | 3,150 | 73,700 | 3,150 |
| 2025-10-10 | 3,240 | 3,325 | 3,235 | 3,315 | 64,600 | 3,315 |
| 2025-10-09 | 3,310 | 3,315 | 3,230 | 3,250 | 37,400 | 3,250 |
| 2025-10-08 | 3,325 | 3,355 | 3,325 | 3,340 | 26,900 | 3,340 |
| 2025-10-07 | 3,310 | 3,335 | 3,285 | 3,315 | 19,500 | 3,315 |
| 2025-10-06 | 3,355 | 3,365 | 3,210 | 3,335 | 65,700 | 3,335 |
| 2025-10-03 | 3,270 | 3,375 | 3,270 | 3,285 | 37,900 | 3,285 |
| 2025-10-02 | 3,305 | 3,400 | 3,265 | 3,270 | 41,700 | 3,270 |
| 2025-10-01 | 3,395 | 3,400 | 3,280 | 3,295 | 81,700 | 3,295 |
| 2025-09-30 | 3,450 | 3,465 | 3,360 | 3,400 | 121,600 | 3,400 |
| 2025-09-29 | 3,450 | 3,475 | 3,365 | 3,415 | 117,500 | 3,415 |
| 2025-09-26 | 3,250 | 3,320 | 3,250 | 3,310 | 44,600 | 3,310 |
| 2025-09-25 | 3,260 | 3,275 | 3,210 | 3,250 | 34,100 | 3,250 |
| 2025-09-24 | 3,225 | 3,255 | 3,190 | 3,245 | 43,700 | 3,245 |
| 2025-09-22 | 3,195 | 3,225 | 3,190 | 3,210 | 38,400 | 3,210 |
| 2025-09-19 | 3,150 | 3,170 | 3,120 | 3,150 | 49,300 | 3,150 |
| 2025-09-18 | 3,130 | 3,155 | 3,065 | 3,150 | 62,400 | 3,150 |
| 2025-09-17 | 3,055 | 3,105 | 3,045 | 3,100 | 62,300 | 3,100 |
| 2025-09-16 | 2,910 | 3,050 | 2,910 | 3,035 | 54,100 | 3,035 |
| 2025-09-12 | 2,960 | 2,970 | 2,897 | 2,910 | 23,800 | 2,910 |
| 2025-09-11 | 2,949 | 2,950 | 2,902 | 2,941 | 16,900 | 2,941 |
| 2025-09-10 | 2,948 | 2,953 | 2,869 | 2,912 | 29,300 | 2,912 |
| 2025-09-09 | 2,850 | 2,939 | 2,850 | 2,933 | 49,100 | 2,933 |
| 2025-09-08 | 2,849 | 2,887 | 2,841 | 2,841 | 23,000 | 2,841 |
| 2025-09-05 | 2,844 | 2,864 | 2,820 | 2,830 | 30,400 | 2,830 |
| 2025-09-04 | 2,909 | 2,922 | 2,778 | 2,820 | 63,400 | 2,820 |
| 2025-09-03 | 2,924 | 2,964 | 2,917 | 2,927 | 28,200 | 2,927 |
| 2025-09-02 | 2,986 | 2,997 | 2,920 | 2,924 | 26,500 | 2,924 |
| 2025-09-01 | 2,973 | 2,990 | 2,920 | 2,949 | 42,600 | 2,949 |
| 2025-08-29 | 2,959 | 2,992 | 2,945 | 2,984 | 32,200 | 2,984 |
| 2025-08-28 | 2,931 | 2,960 | 2,909 | 2,930 | 52,800 | 2,930 |
| 2025-08-27 | 2,911 | 2,946 | 2,881 | 2,905 | 45,500 | 2,905 |
| 2025-08-26 | 2,900 | 2,928 | 2,896 | 2,900 | 31,500 | 2,900 |
| 2025-08-25 | 2,873 | 2,903 | 2,828 | 2,877 | 46,700 | 2,877 |
| 2025-08-22 | 2,830 | 2,870 | 2,796 | 2,856 | 29,000 | 2,856 |
| 2025-08-21 | 2,885 | 2,888 | 2,801 | 2,830 | 42,900 | 2,830 |
| 2025-08-20 | 2,827 | 2,880 | 2,818 | 2,861 | 66,700 | 2,861 |
| 2025-08-19 | 2,801 | 2,868 | 2,779 | 2,840 | 117,900 | 2,840 |
| 2025-08-18 | 2,733 | 2,771 | 2,706 | 2,730 | 42,300 | 2,730 |
| 2025-08-15 | 2,758 | 2,771 | 2,700 | 2,717 | 62,000 | 2,717 |
| 2025-08-14 | 2,790 | 2,810 | 2,753 | 2,765 | 31,100 | 2,765 |
| 2025-08-13 | 2,834 | 2,848 | 2,791 | 2,803 | 47,700 | 2,803 |
| 2025-08-12 | 2,858 | 2,902 | 2,834 | 2,845 | 80,400 | 2,845 |
| 2025-08-08 | 3,025 | 3,030 | 2,901 | 2,908 | 73,000 | 2,908 |
| 2025-08-07 | 2,811 | 3,085 | 2,792 | 3,025 | 240,600 | 3,025 |
| 2025-08-06 | 2,920 | 2,975 | 2,685 | 2,788 | 406,600 | 2,788 |
| 2025-08-05 | 2,764 | 2,829 | 2,756 | 2,820 | 55,100 | 2,820 |
| 2025-08-04 | 2,707 | 2,756 | 2,687 | 2,755 | 35,200 | 2,755 |
| 2025-08-01 | 2,686 | 2,766 | 2,686 | 2,765 | 31,000 | 2,765 |
| 2025-07-31 | 2,666 | 2,698 | 2,658 | 2,694 | 26,400 | 2,694 |
| 2025-07-30 | 2,665 | 2,688 | 2,659 | 2,666 | 22,000 | 2,666 |
| 2025-07-29 | 2,615 | 2,652 | 2,573 | 2,635 | 30,900 | 2,635 |
| 2025-07-28 | 2,628 | 2,649 | 2,610 | 2,629 | 27,000 | 2,629 |
| 2025-07-25 | 2,564 | 2,623 | 2,540 | 2,610 | 39,100 | 2,610 |
| 2025-07-24 | 2,566 | 2,570 | 2,531 | 2,546 | 15,200 | 2,546 |
| 2025-07-23 | 2,565 | 2,578 | 2,511 | 2,540 | 38,600 | 2,540 |
| 2025-07-22 | 2,530 | 2,581 | 2,530 | 2,560 | 18,400 | 2,560 |
| 2025-07-18 | 2,564 | 2,570 | 2,521 | 2,525 | 22,100 | 2,525 |
| 2025-07-17 | 2,520 | 2,577 | 2,511 | 2,564 | 25,900 | 2,564 |
| 2025-07-16 | 2,510 | 2,579 | 2,502 | 2,537 | 33,100 | 2,537 |
| 2025-07-15 | 2,587 | 2,600 | 2,527 | 2,537 | 30,000 | 2,537 |
| 2025-07-14 | 2,549 | 2,592 | 2,549 | 2,589 | 18,000 | 2,589 |
| 2025-07-11 | 2,610 | 2,610 | 2,556 | 2,564 | 25,000 | 2,564 |
| 2025-07-10 | 2,617 | 2,617 | 2,565 | 2,588 | 29,000 | 2,588 |
| 2025-07-09 | 2,630 | 2,642 | 2,555 | 2,605 | 23,600 | 2,605 |
| 2025-07-08 | 2,585 | 2,645 | 2,572 | 2,623 | 24,600 | 2,623 |
| 2025-07-07 | 2,580 | 2,614 | 2,560 | 2,604 | 18,600 | 2,604 |
| 2025-07-04 | 2,612 | 2,632 | 2,568 | 2,569 | 16,800 | 2,569 |
| 2025-07-03 | 2,600 | 2,619 | 2,566 | 2,592 | 30,600 | 2,592 |
| 2025-07-02 | 2,656 | 2,666 | 2,601 | 2,602 | 43,300 | 2,602 |
| 2025-07-01 | 2,688 | 2,730 | 2,681 | 2,705 | 25,300 | 2,705 |
| 2025-06-30 | 2,749 | 2,750 | 2,694 | 2,699 | 52,100 | 2,699 |
| 2025-06-27 | 2,610 | 2,700 | 2,600 | 2,700 | 71,100 | 2,700 |
| 2025-06-26 | 2,597 | 2,630 | 2,585 | 2,609 | 66,000 | 2,609 |
| 2025-06-25 | 2,461 | 2,550 | 2,461 | 2,547 | 40,500 | 2,547 |
| 2025-06-24 | 2,469 | 2,499 | 2,458 | 2,463 | 22,400 | 2,463 |
| 2025-06-23 | 2,470 | 2,470 | 2,430 | 2,440 | 33,000 | 2,440 |
| 2025-06-20 | 2,545 | 2,555 | 2,478 | 2,478 | 44,400 | 2,478 |
| 2025-06-19 | 2,575 | 2,588 | 2,541 | 2,565 | 17,400 | 2,565 |
| 2025-06-18 | 2,541 | 2,591 | 2,530 | 2,564 | 18,000 | 2,564 |
| 2025-06-17 | 2,586 | 2,604 | 2,522 | 2,543 | 29,300 | 2,543 |
| 2025-06-16 | 2,485 | 2,562 | 2,485 | 2,551 | 31,500 | 2,551 |
| 2025-06-13 | 2,532 | 2,544 | 2,469 | 2,469 | 23,800 | 2,469 |
| 2025-06-12 | 2,500 | 2,540 | 2,485 | 2,532 | 20,600 | 2,532 |
| 2025-06-11 | 2,463 | 2,501 | 2,458 | 2,482 | 17,100 | 2,482 |
| 2025-06-10 | 2,496 | 2,500 | 2,451 | 2,457 | 17,600 | 2,457 |
| 2025-06-09 | 2,484 | 2,513 | 2,454 | 2,476 | 19,700 | 2,476 |
| 2025-06-06 | 2,477 | 2,519 | 2,458 | 2,466 | 29,300 | 2,466 |
| 2025-06-05 | 2,458 | 2,500 | 2,458 | 2,477 | 28,700 | 2,477 |
| 2025-06-04 | 2,471 | 2,482 | 2,420 | 2,458 | 23,500 | 2,458 |
| 2025-06-03 | 2,509 | 2,532 | 2,468 | 2,471 | 28,000 | 2,471 |
| 2025-06-02 | 2,500 | 2,525 | 2,498 | 2,509 | 16,900 | 2,509 |
| 2025-05-30 | 2,462 | 2,522 | 2,462 | 2,510 | 30,300 | 2,510 |
| 2025-05-29 | 2,499 | 2,522 | 2,485 | 2,500 | 31,600 | 2,500 |
| 2025-05-28 | 2,529 | 2,548 | 2,489 | 2,489 | 28,000 | 2,489 |
| 2025-05-27 | 2,500 | 2,543 | 2,474 | 2,523 | 69,200 | 2,523 |
| 2025-05-26 | 2,415 | 2,466 | 2,415 | 2,461 | 24,300 | 2,461 |
| 2025-05-23 | 2,392 | 2,456 | 2,392 | 2,416 | 52,200 | 2,416 |
| 2025-05-22 | 2,357 | 2,418 | 2,350 | 2,391 | 38,900 | 2,391 |
| 2025-05-21 | 2,406 | 2,420 | 2,352 | 2,368 | 47,900 | 2,368 |
| 2025-05-20 | 2,393 | 2,430 | 2,382 | 2,405 | 57,100 | 2,405 |
| 2025-05-19 | 2,403 | 2,429 | 2,370 | 2,393 | 73,000 | 2,393 |
| 2025-05-16 | 2,332 | 2,420 | 2,323 | 2,391 | 64,200 | 2,391 |
| 2025-05-15 | 2,308 | 2,379 | 2,308 | 2,342 | 54,900 | 2,342 |
| 2025-05-14 | 2,315 | 2,373 | 2,290 | 2,336 | 57,600 | 2,336 |
| 2025-05-13 | 2,336 | 2,340 | 2,262 | 2,295 | 59,500 | 2,295 |
| 2025-05-12 | 2,281 | 2,340 | 2,280 | 2,317 | 50,600 | 2,317 |
| 2025-05-09 | 2,294 | 2,309 | 2,261 | 2,297 | 81,300 | 2,297 |
| 2025-05-08 | 2,114 | 2,329 | 2,100 | 2,318 | 272,000 | 2,318 |
| 2025-05-07 | 2,105 | 2,134 | 2,000 | 2,130 | 353,700 | 2,130 |
| 2025-05-02 | 2,018 | 2,065 | 2,008 | 2,061 | 36,100 | 2,061 |
| 2025-05-01 | 2,023 | 2,048 | 2,002 | 2,014 | 40,900 | 2,014 |
| 2025-04-30 | 1,985 | 2,019 | 1,973 | 2,006 | 26,900 | 2,006 |
| 2025-04-28 | 1,980 | 1,996 | 1,964 | 1,964 | 16,600 | 1,964 |
| 2025-04-25 | 1,980 | 1,995 | 1,971 | 1,971 | 16,200 | 1,971 |
| 2025-04-24 | 1,980 | 1,993 | 1,963 | 1,976 | 16,100 | 1,976 |
| 2025-04-23 | 1,963 | 1,972 | 1,937 | 1,972 | 15,700 | 1,972 |
| 2025-04-22 | 1,945 | 1,955 | 1,929 | 1,932 | 12,600 | 1,932 |
| 2025-04-21 | 1,921 | 1,942 | 1,915 | 1,941 | 22,400 | 1,941 |
| 2025-04-18 | 1,895 | 1,919 | 1,887 | 1,917 | 32,800 | 1,917 |
| 2025-04-17 | 1,867 | 1,892 | 1,838 | 1,881 | 23,400 | 1,881 |
| 2025-04-16 | 1,874 | 1,889 | 1,869 | 1,885 | 16,400 | 1,885 |
| 2025-04-15 | 1,895 | 1,900 | 1,874 | 1,875 | 9,400 | 1,875 |
| 2025-04-14 | 1,908 | 1,909 | 1,879 | 1,879 | 11,500 | 1,879 |
| 2025-04-11 | 1,851 | 1,899 | 1,815 | 1,886 | 32,000 | 1,886 |
| 2025-04-10 | 1,946 | 1,963 | 1,886 | 1,891 | 41,100 | 1,891 |
| 2025-04-09 | 1,803 | 1,821 | 1,763 | 1,786 | 30,800 | 1,786 |
| 2025-04-08 | 1,789 | 1,874 | 1,789 | 1,838 | 36,300 | 1,838 |
| 2025-04-07 | 1,684 | 1,744 | 1,680 | 1,692 | 100,900 | 1,692 |
| 2025-04-04 | 1,941 | 1,964 | 1,838 | 1,884 | 61,600 | 1,884 |
| 2025-04-03 | 1,920 | 2,000 | 1,920 | 1,981 | 39,500 | 1,981 |
| 2025-04-02 | 1,982 | 1,993 | 1,955 | 1,986 | 37,700 | 1,986 |
| 2025-04-01 | 2,020 | 2,020 | 1,976 | 1,976 | 25,500 | 1,976 |
| 2025-03-31 | 2,018 | 2,029 | 2,000 | 2,000 | 21,700 | 2,000 |
| 2025-03-28 | 2,048 | 2,050 | 2,023 | 2,025 | 33,200 | 2,025 |
| 2025-03-27 | 2,020 | 2,050 | 2,015 | 2,050 | 22,500 | 2,050 |
| 2025-03-26 | 2,025 | 2,044 | 2,020 | 2,035 | 18,500 | 2,035 |
| 2025-03-25 | 2,061 | 2,061 | 2,021 | 2,025 | 23,900 | 2,025 |
| 2025-03-24 | 2,064 | 2,064 | 2,028 | 2,043 | 17,500 | 2,043 |
| 2025-03-21 | 2,092 | 2,092 | 2,043 | 2,043 | 19,300 | 2,043 |
| 2025-03-19 | 2,127 | 2,127 | 2,069 | 2,083 | 24,000 | 2,083 |
| 2025-03-18 | 2,038 | 2,140 | 2,038 | 2,135 | 35,000 | 2,135 |
| 2025-03-17 | 2,043 | 2,080 | 2,035 | 2,037 | 51,200 | 2,037 |
| 2025-03-14 | 2,001 | 2,037 | 2,001 | 2,021 | 19,700 | 2,021 |
| 2025-03-13 | 2,039 | 2,053 | 2,001 | 2,001 | 29,800 | 2,001 |
| 2025-03-12 | 2,035 | 2,063 | 2,030 | 2,058 | 17,800 | 2,058 |
| 2025-03-11 | 2,029 | 2,055 | 2,010 | 2,038 | 22,400 | 2,038 |
| 2025-03-10 | 2,048 | 2,088 | 2,048 | 2,067 | 35,200 | 2,067 |
| 2025-03-07 | 2,087 | 2,107 | 2,032 | 2,050 | 39,500 | 2,050 |
| 2025-03-06 | 2,099 | 2,120 | 2,081 | 2,103 | 25,500 | 2,103 |
| 2025-03-05 | 2,066 | 2,097 | 2,045 | 2,096 | 16,200 | 2,096 |
| 2025-03-04 | 2,041 | 2,080 | 2,002 | 2,066 | 37,900 | 2,066 |
| 2025-03-03 | 2,065 | 2,100 | 2,034 | 2,042 | 36,900 | 2,042 |
| 2025-02-28 | 2,010 | 2,037 | 1,984 | 2,015 | 23,700 | 2,015 |
| 2025-02-27 | 2,002 | 2,019 | 1,993 | 2,010 | 13,800 | 2,010 |
| 2025-02-26 | 2,059 | 2,061 | 1,978 | 2,001 | 31,200 | 2,001 |
| 2025-02-25 | 2,048 | 2,080 | 2,044 | 2,066 | 25,100 | 2,066 |
| 2025-02-21 | 2,115 | 2,115 | 2,050 | 2,057 | 19,500 | 2,057 |
| 2025-02-20 | 2,158 | 2,188 | 2,101 | 2,115 | 45,700 | 2,115 |
| 2025-02-19 | 2,120 | 2,159 | 2,089 | 2,152 | 47,700 | 2,152 |
| 2025-02-18 | 2,080 | 2,137 | 2,070 | 2,121 | 42,600 | 2,121 |
| 2025-02-17 | 2,134 | 2,148 | 2,090 | 2,090 | 45,700 | 2,090 |
| 2025-02-14 | 2,121 | 2,161 | 2,121 | 2,151 | 50,300 | 2,151 |
| 2025-02-13 | 2,139 | 2,143 | 2,099 | 2,103 | 31,600 | 2,103 |
| 2025-02-12 | 2,121 | 2,136 | 2,086 | 2,121 | 39,800 | 2,121 |
| 2025-02-10 | 2,035 | 2,118 | 2,035 | 2,107 | 49,400 | 2,107 |
| 2025-02-07 | 1,978 | 2,077 | 1,978 | 2,035 | 101,900 | 2,035 |
| 2025-02-06 | 2,063 | 2,065 | 1,952 | 1,960 | 152,300 | 1,960 |
| 2025-02-05 | 1,980 | 2,130 | 1,965 | 2,129 | 245,300 | 2,129 |
| 2025-02-04 | 1,994 | 2,020 | 1,982 | 1,986 | 40,900 | 1,986 |
| 2025-02-03 | 1,973 | 1,997 | 1,956 | 1,967 | 21,300 | 1,967 |
| 2025-01-31 | 2,013 | 2,013 | 1,985 | 1,985 | 32,700 | 1,985 |
| 2025-01-30 | 2,014 | 2,028 | 1,953 | 2,013 | 133,800 | 2,013 |
| 2025-01-29 | 1,953 | 2,026 | 1,953 | 2,016 | 155,500 | 2,016 |
| 2025-01-28 | 1,805 | 1,915 | 1,805 | 1,913 | 183,600 | 1,913 |
| 2025-01-27 | 1,818 | 1,828 | 1,799 | 1,810 | 38,300 | 1,810 |
| 2025-01-24 | 1,790 | 1,790 | 1,752 | 1,781 | 28,300 | 1,781 |
| 2025-01-23 | 1,753 | 1,794 | 1,753 | 1,782 | 20,900 | 1,782 |
| 2025-01-22 | 1,751 | 1,769 | 1,738 | 1,760 | 15,700 | 1,760 |
| 2025-01-21 | 1,735 | 1,738 | 1,715 | 1,738 | 19,300 | 1,738 |
| 2025-01-20 | 1,727 | 1,741 | 1,713 | 1,735 | 29,900 | 1,735 |
| 2025-01-17 | 1,732 | 1,745 | 1,723 | 1,735 | 23,400 | 1,735 |
| 2025-01-16 | 1,725 | 1,747 | 1,718 | 1,734 | 27,000 | 1,734 |
| 2025-01-15 | 1,730 | 1,749 | 1,714 | 1,724 | 32,800 | 1,724 |
| 2025-01-14 | 1,764 | 1,767 | 1,722 | 1,729 | 38,100 | 1,729 |
| 2025-01-10 | 1,765 | 1,777 | 1,757 | 1,757 | 20,100 | 1,757 |
| 2025-01-09 | 1,770 | 1,775 | 1,762 | 1,765 | 18,800 | 1,765 |
| 2025-01-08 | 1,817 | 1,817 | 1,776 | 1,776 | 19,500 | 1,776 |
| 2025-01-07 | 1,794 | 1,821 | 1,788 | 1,817 | 35,100 | 1,817 |
| 2025-01-06 | 1,758 | 1,799 | 1,758 | 1,774 | 29,700 | 1,774 |
分割・併合履歴 ： [2020-05-28]1株→2株 [2019-03-27]1株→2株