4396 (株)システムサポート の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,860 | 1,895 | 1,841 | 1,867 | 19,800 | 1,867 |
| 2024-04-25 | 1,905 | 1,916 | 1,858 | 1,860 | 25,500 | 1,860 |
| 2024-04-24 | 1,890 | 1,916 | 1,874 | 1,902 | 15,400 | 1,902 |
| 2024-04-23 | 1,888 | 1,900 | 1,851 | 1,884 | 11,400 | 1,884 |
| 2024-04-22 | 1,871 | 1,882 | 1,850 | 1,865 | 12,600 | 1,865 |
| 2024-04-19 | 1,919 | 1,919 | 1,809 | 1,858 | 28,200 | 1,858 |
| 2024-04-18 | 1,904 | 1,950 | 1,904 | 1,924 | 15,800 | 1,924 |
| 2024-04-17 | 1,930 | 1,949 | 1,885 | 1,922 | 19,400 | 1,922 |
| 2024-04-16 | 1,970 | 1,970 | 1,904 | 1,910 | 25,100 | 1,910 |
| 2024-04-15 | 1,970 | 2,005 | 1,962 | 1,986 | 7,400 | 1,986 |
| 2024-04-12 | 2,024 | 2,024 | 1,976 | 1,976 | 9,100 | 1,976 |
| 2024-04-11 | 1,972 | 2,012 | 1,972 | 1,999 | 15,200 | 1,999 |
| 2024-04-10 | 2,005 | 2,039 | 1,990 | 1,995 | 9,200 | 1,995 |
| 2024-04-09 | 1,992 | 2,018 | 1,981 | 2,002 | 5,500 | 2,002 |
| 2024-04-08 | 1,993 | 2,020 | 1,975 | 1,995 | 10,700 | 1,995 |
| 2024-04-05 | 2,032 | 2,032 | 1,963 | 1,987 | 16,800 | 1,987 |
| 2024-04-04 | 2,004 | 2,069 | 1,970 | 2,039 | 32,300 | 2,039 |
| 2024-04-03 | 1,976 | 2,010 | 1,966 | 1,986 | 15,000 | 1,986 |
| 2024-04-02 | 2,042 | 2,053 | 1,982 | 1,999 | 19,400 | 1,999 |
| 2024-04-01 | 2,112 | 2,118 | 2,037 | 2,037 | 11,200 | 2,037 |
| 2024-03-29 | 2,054 | 2,104 | 2,054 | 2,104 | 9,300 | 2,104 |
| 2024-03-28 | 2,092 | 2,118 | 2,060 | 2,065 | 10,800 | 2,065 |
| 2024-03-27 | 2,107 | 2,128 | 2,081 | 2,092 | 16,500 | 2,092 |
| 2024-03-26 | 2,146 | 2,167 | 2,100 | 2,115 | 17,800 | 2,115 |
| 2024-03-25 | 2,148 | 2,212 | 2,145 | 2,167 | 70,600 | 2,167 |
| 2024-03-22 | 2,076 | 2,137 | 2,076 | 2,134 | 30,300 | 2,134 |
| 2024-03-21 | 2,057 | 2,069 | 2,022 | 2,061 | 21,800 | 2,061 |
| 2024-03-19 | 2,020 | 2,054 | 2,000 | 2,054 | 15,400 | 2,054 |
| 2024-03-18 | 2,000 | 2,021 | 1,980 | 2,019 | 22,100 | 2,019 |
| 2024-03-15 | 1,982 | 1,982 | 1,931 | 1,950 | 16,400 | 1,950 |
| 2024-03-14 | 1,986 | 1,986 | 1,927 | 1,963 | 18,100 | 1,963 |
| 2024-03-13 | 2,043 | 2,043 | 1,958 | 1,980 | 17,300 | 1,980 |
| 2024-03-12 | 2,018 | 2,037 | 1,980 | 2,015 | 11,900 | 2,015 |
| 2024-03-11 | 2,072 | 2,093 | 1,983 | 2,019 | 48,700 | 2,019 |
| 2024-03-08 | 2,169 | 2,175 | 2,110 | 2,115 | 36,000 | 2,115 |
| 2024-03-07 | 2,114 | 2,184 | 2,080 | 2,174 | 52,900 | 2,174 |
| 2024-03-06 | 1,910 | 2,087 | 1,890 | 2,070 | 58,900 | 2,070 |
| 2024-03-05 | 1,912 | 1,943 | 1,885 | 1,936 | 15,600 | 1,936 |
| 2024-03-04 | 1,895 | 1,925 | 1,881 | 1,915 | 13,800 | 1,915 |
| 2024-03-01 | 1,930 | 1,941 | 1,885 | 1,885 | 26,100 | 1,885 |
| 2024-02-29 | 1,973 | 1,973 | 1,927 | 1,927 | 18,700 | 1,927 |
| 2024-02-28 | 1,965 | 2,000 | 1,951 | 1,974 | 14,300 | 1,974 |
| 2024-02-27 | 2,007 | 2,033 | 1,963 | 1,970 | 27,000 | 1,970 |
| 2024-02-26 | 1,930 | 2,038 | 1,930 | 2,013 | 45,600 | 2,013 |
| 2024-02-22 | 1,960 | 1,960 | 1,898 | 1,927 | 30,400 | 1,927 |
| 2024-02-21 | 1,940 | 1,954 | 1,906 | 1,950 | 25,200 | 1,950 |
| 2024-02-20 | 1,900 | 1,946 | 1,885 | 1,934 | 22,600 | 1,934 |
| 2024-02-19 | 1,862 | 1,896 | 1,852 | 1,885 | 11,500 | 1,885 |
| 2024-02-16 | 1,853 | 1,878 | 1,830 | 1,862 | 30,500 | 1,862 |
| 2024-02-15 | 1,895 | 1,895 | 1,821 | 1,838 | 25,700 | 1,838 |
| 2024-02-14 | 1,895 | 1,908 | 1,860 | 1,877 | 24,200 | 1,877 |
| 2024-02-13 | 1,934 | 1,969 | 1,888 | 1,897 | 35,700 | 1,897 |
| 2024-02-09 | 1,921 | 1,970 | 1,921 | 1,934 | 24,800 | 1,934 |
| 2024-02-08 | 1,870 | 1,960 | 1,853 | 1,911 | 52,700 | 1,911 |
| 2024-02-07 | 1,980 | 2,010 | 1,801 | 1,903 | 126,700 | 1,903 |
| 2024-02-06 | 1,979 | 1,979 | 1,951 | 1,955 | 10,900 | 1,955 |
| 2024-02-05 | 1,970 | 1,986 | 1,951 | 1,979 | 15,200 | 1,979 |
| 2024-02-02 | 1,944 | 1,973 | 1,934 | 1,956 | 17,000 | 1,956 |
| 2024-02-01 | 1,941 | 1,970 | 1,937 | 1,944 | 12,400 | 1,944 |
| 2024-01-31 | 1,994 | 2,000 | 1,955 | 1,978 | 18,100 | 1,978 |
| 2024-01-30 | 2,055 | 2,055 | 2,003 | 2,003 | 25,400 | 2,003 |
| 2024-01-29 | 2,014 | 2,050 | 1,989 | 1,995 | 31,700 | 1,995 |
| 2024-01-26 | 1,998 | 2,040 | 1,993 | 2,012 | 43,300 | 2,012 |
| 2024-01-25 | 1,928 | 2,029 | 1,915 | 2,020 | 53,900 | 2,020 |
| 2024-01-24 | 1,881 | 1,929 | 1,875 | 1,915 | 20,700 | 1,915 |
| 2024-01-23 | 1,938 | 1,938 | 1,875 | 1,875 | 15,100 | 1,875 |
| 2024-01-22 | 1,907 | 1,925 | 1,895 | 1,904 | 24,000 | 1,904 |
| 2024-01-19 | 1,836 | 1,867 | 1,836 | 1,867 | 6,000 | 1,867 |
| 2024-01-18 | 1,830 | 1,861 | 1,830 | 1,851 | 7,000 | 1,851 |
| 2024-01-17 | 1,873 | 1,879 | 1,830 | 1,830 | 14,200 | 1,830 |
| 2024-01-16 | 1,908 | 1,913 | 1,851 | 1,851 | 15,000 | 1,851 |
| 2024-01-15 | 1,879 | 1,916 | 1,878 | 1,902 | 13,400 | 1,902 |
| 2024-01-12 | 1,859 | 1,878 | 1,839 | 1,871 | 16,800 | 1,871 |
| 2024-01-11 | 1,888 | 1,900 | 1,844 | 1,865 | 36,200 | 1,865 |
| 2024-01-10 | 1,905 | 1,915 | 1,891 | 1,892 | 18,900 | 1,892 |
| 2024-01-09 | 1,894 | 1,930 | 1,883 | 1,905 | 18,900 | 1,905 |
| 2024-01-05 | 1,925 | 1,942 | 1,897 | 1,899 | 15,800 | 1,899 |
| 2024-01-04 | 1,887 | 1,927 | 1,881 | 1,926 | 17,400 | 1,926 |
分割・併合履歴 ： [2020-05-28]1株→2株 [2019-03-27]1株→2株
