1. HOME >
  2. 株価時系列 >
  3. 4396 >
  4. 2021年

4396 (株)システムサポート 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
2021-12-301,1551,1571,1351,15722,4001,157
2021-12-291,1291,1571,1291,15527,1001,155
2021-12-281,1161,1401,1161,14052,1001,140
2021-12-271,1471,1471,1111,12157,3001,121
2021-12-241,1651,1651,1391,15131,7001,151
2021-12-231,1761,1761,1511,15931,0001,159
2021-12-221,1301,1761,1301,17632,8001,176
2021-12-211,1381,1451,1271,13938,4001,139
2021-12-201,1541,1551,1191,12733,8001,127
2021-12-171,1941,1941,1471,15541,8001,155
2021-12-161,1971,2001,1731,19126,4001,191
2021-12-151,1801,1941,1731,19419,0001,194
2021-12-141,2131,2131,1731,18631,3001,186
2021-12-131,2261,2261,2011,21420,9001,214
2021-12-101,2521,2521,2111,22631,3001,226
2021-12-091,2511,2531,2191,22618,9001,226
2021-12-081,2321,2681,2291,24946,6001,249
2021-12-071,1981,2321,1931,22441,5001,224
2021-12-061,1801,1931,1691,19138,9001,191
2021-12-031,1801,1871,1551,18738,1001,187
2021-12-021,1891,1931,1541,16244,5001,162
2021-12-011,2091,2091,1531,19764,3001,197
2021-11-301,2511,2681,2011,20947,4001,209
2021-11-291,2721,2781,2301,24250,2001,242
2021-11-261,3011,3011,2781,29246,5001,292
2021-11-251,3161,3251,3031,31025,3001,310
2021-11-241,3091,3091,2881,30625,7001,306
2021-11-221,3031,3201,2821,31232,2001,312
2021-11-191,3251,3261,2961,31538,9001,315
2021-11-181,3261,3421,3141,32818,7001,328
2021-11-171,3411,3541,3181,32629,3001,326
2021-11-161,3551,3551,3261,33728,3001,337
2021-11-151,3551,3751,3451,35919,6001,359
2021-11-121,3281,3581,3281,35035,5001,350
2021-11-111,3611,3651,3181,34137,6001,341
2021-11-101,3841,4381,3511,365102,4001,365
2021-11-091,3571,3691,3461,35716,8001,357
2021-11-081,3871,3871,3561,36318,1001,363
2021-11-051,4211,4221,3851,38721,8001,387
2021-11-041,4021,4301,4021,42133,5001,421
2021-11-021,3961,4141,3961,40222,6001,402
2021-11-011,3931,4131,3801,39646,1001,396
2021-10-291,3601,3851,3601,37530,5001,375
2021-10-281,3411,3781,3411,37029,9001,370
2021-10-271,3381,3541,3301,34121,1001,341
2021-10-261,3531,3731,3431,34416,3001,344
2021-10-251,3501,3591,3361,34432,4001,344
2021-10-221,3191,3491,3141,33818,1001,338
2021-10-211,3421,3421,3141,32222,4001,322
2021-10-201,3681,3691,3331,33332,0001,333
2021-10-191,3751,3881,3671,36717,8001,367
2021-10-181,3801,3801,3491,36423,9001,364
2021-10-151,3401,3731,3401,36522,6001,365
2021-10-141,3271,3501,3221,33127,0001,331
2021-10-131,3361,3361,3171,32723,8001,327
2021-10-121,3671,3671,3361,33621,8001,336
2021-10-111,3291,3701,3151,35839,9001,358
2021-10-081,3211,3371,3041,31923,6001,319
2021-10-071,3101,3321,3051,32324,9001,323
2021-10-061,3001,3321,2861,30737,4001,307
2021-10-051,3101,3221,2681,29755,2001,297
2021-10-041,3281,3291,2981,32621,2001,326
2021-10-011,3191,3311,3061,32824,3001,328
2021-09-301,3301,3341,3111,32823,1001,328
2021-09-291,3201,3261,3001,32627,2001,326
2021-09-281,3521,3571,3261,33835,2001,338
2021-09-271,3641,3861,3641,37130,8001,371
2021-09-241,3721,3801,3471,37339,4001,373
2021-09-221,3381,3521,3201,33637,6001,336
2021-09-211,3201,3371,3201,33731,7001,337
2021-09-171,3431,3811,3431,37137,1001,371
2021-09-161,3681,3681,3281,35026,0001,350
2021-09-151,3781,3861,3591,36727,5001,367
2021-09-141,4051,4051,3781,40332,1001,403
2021-09-131,3961,4161,3871,40531,3001,405
2021-09-101,3631,4131,3631,39646,4001,396
2021-09-091,3401,3631,3361,36317,9001,363
2021-09-081,3501,3661,3431,35422,2001,354
2021-09-071,3741,3831,3491,35938,5001,359
2021-09-061,3891,3891,3571,37440,4001,374
2021-09-031,3551,3741,3361,35922,4001,359
2021-09-021,3761,3981,3531,35526,6001,355
2021-09-011,3601,3851,3601,37632,4001,376
2021-08-311,3371,3731,3331,36040,4001,360
2021-08-301,3131,3621,3131,34940,7001,349
2021-08-271,3201,3211,2951,31029,8001,310
2021-08-261,3131,3351,3131,31930,7001,319
2021-08-251,3211,3251,2991,31340,7001,313
2021-08-241,2991,3441,2991,32943,2001,329
2021-08-231,2701,3051,2701,29850,0001,298
2021-08-201,2971,3031,2531,26536,0001,265
2021-08-191,2691,3081,2691,30832,8001,308
2021-08-181,2551,2991,2511,29434,9001,294
2021-08-171,3061,3201,2641,27263,6001,272
2021-08-161,3421,3541,3131,32632,9001,326
2021-08-131,3571,3581,3291,35821,7001,358
2021-08-121,4091,4191,3551,36568,6001,365
2021-08-111,4301,4361,3941,39465,8001,394
2021-08-101,4041,4821,3991,46098,8001,460
2021-08-061,3741,3951,3741,37417,6001,374
2021-08-051,3931,4101,3671,37332,2001,373
2021-08-041,3991,4191,3921,39939,3001,399
2021-08-031,4001,4171,3651,37429,6001,374
2021-08-021,3731,4201,3701,40445,8001,404
2021-07-301,3671,3791,3441,36829,1001,368
2021-07-291,3391,3851,3251,35460,4001,354
2021-07-281,3111,3591,3041,33449,9001,334
2021-07-271,3071,3301,3051,32317,6001,323
2021-07-261,3251,3351,2941,30751,4001,307
2021-07-211,3071,3241,3041,32422,2001,324
2021-07-201,3101,3201,2981,30720,8001,307
2021-07-191,3151,3191,3011,31717,8001,317
2021-07-161,3191,3361,3101,32820,3001,328
2021-07-151,3391,3391,3041,31023,5001,310
2021-07-141,3311,3451,3291,33914,7001,339
2021-07-131,3571,3601,3361,33719,7001,337
2021-07-121,3341,3541,3271,34523,6001,345
2021-07-091,3081,3311,2901,33027,0001,330
2021-07-081,3541,3551,3051,32229,8001,322
2021-07-071,3511,3641,3411,35419,4001,354
2021-07-061,3761,3761,3451,36014,2001,360
2021-07-051,3731,3841,3731,3768,9001,376
2021-07-021,3821,3851,3671,37310,1001,373
2021-07-011,3851,3861,3661,37319,8001,373
2021-06-301,3531,4001,3531,39037,8001,390
2021-06-291,3511,3621,3501,36216,9001,362
2021-06-281,3631,3741,3601,36612,3001,366
2021-06-251,3751,3891,3701,37018,4001,370
2021-06-241,3811,3811,3651,37317,1001,373
2021-06-231,3801,3971,3771,38419,5001,384
2021-06-221,3751,4041,3751,38324,6001,383
2021-06-211,3421,3701,3421,36548,3001,365
2021-06-181,4101,4101,3891,38919,5001,389
2021-06-171,4241,4241,3981,40415,2001,404
2021-06-161,4171,4281,4001,42819,0001,428
2021-06-151,4201,4201,4011,41716,9001,417
2021-06-141,4281,4281,4001,41117,2001,411
2021-06-111,4271,4311,4131,41319,2001,413
2021-06-101,4171,4181,4071,41719,5001,417
2021-06-091,4111,4261,4061,41918,5001,419
2021-06-081,3961,4291,3961,41440,2001,414
2021-06-071,4001,4161,3931,39330,0001,393
2021-06-041,3681,4041,3681,39329,6001,393
2021-06-031,3621,3961,3601,36835,7001,368
2021-06-021,3601,3731,3451,35845,5001,358
2021-06-011,3601,3861,3511,36946,3001,369
2021-05-311,3601,3751,3311,34545,7001,345
2021-05-281,3661,3751,3581,37129,6001,371
2021-05-271,3811,3811,3691,36917,3001,369
2021-05-261,3861,4001,3751,37726,1001,377
2021-05-251,4441,4441,3851,38625,3001,386
2021-05-241,4001,4141,3781,40530,9001,405
2021-05-211,3771,4051,3771,39532,3001,395
2021-05-201,3541,3921,3541,37037,2001,370
2021-05-191,3641,3791,3281,35468,6001,354
2021-05-181,3401,3741,3401,37439,5001,374
2021-05-171,4141,4141,3241,339104,8001,339
2021-05-141,4001,4111,3821,39461,7001,394
2021-05-131,4331,4461,3851,399112,7001,399
2021-05-121,4901,4941,4351,45349,9001,453
2021-05-111,5051,5081,4771,49052,0001,490
2021-05-101,5341,5371,5161,52021,1001,520
2021-05-071,5121,5431,5101,51028,5001,510
2021-05-061,5021,5291,4951,51529,7001,515
2021-04-301,5071,5231,4961,50026,1001,500
2021-04-281,5321,5381,5021,51746,5001,517
2021-04-271,5391,5501,5251,53523,3001,535
2021-04-261,5501,5561,5231,53838,2001,538
2021-04-231,5591,6041,5441,55738,5001,557
2021-04-221,5301,5601,5161,54849,7001,548
2021-04-211,5561,5861,5211,52864,7001,528
2021-04-201,5401,5671,5201,56247,6001,562
2021-04-191,5301,5551,5241,54050,5001,540
2021-04-161,5341,5391,5161,53029,0001,530
2021-04-151,5441,5491,5121,53659,8001,536
2021-04-141,5501,5691,5461,55930,6001,559
2021-04-131,5551,5941,5421,56036,8001,560
2021-04-121,5561,5801,5481,56541,2001,565
2021-04-091,5531,5731,5501,56025,2001,560
2021-04-081,5901,5901,5391,56337,2001,563
2021-04-071,5751,5911,5701,59127,4001,591
2021-04-061,6001,6111,5651,58729,4001,587
2021-04-051,6281,6351,5871,59532,8001,595
2021-04-021,5881,6131,5851,61115,1001,611
2021-04-011,5691,6131,5691,59227,9001,592
2021-03-311,5521,5871,5521,57435,3001,574
2021-03-301,5931,5931,5551,56621,8001,566
2021-03-291,6181,6281,5711,59348,8001,593
2021-03-261,6031,6281,5851,62233,2001,622
2021-03-251,5651,6001,5391,60040,0001,600
2021-03-241,5931,5931,5471,56548,4001,565
2021-03-231,6611,6611,5991,61342,1001,613
2021-03-221,6741,6851,6501,66630,5001,666
2021-03-191,6671,6751,6341,67554,3001,675
2021-03-181,6371,6641,6261,66229,3001,662
2021-03-171,6211,6561,6151,64146,2001,641
2021-03-161,6031,6201,5821,62033,6001,620
2021-03-151,6191,6281,5931,61436,3001,614
2021-03-121,5991,6241,5841,59294,9001,592
2021-03-111,5171,5691,5041,56342,4001,563
2021-03-101,5351,5641,5251,53836,0001,538
2021-03-091,4741,5671,4561,54981,3001,549
2021-03-081,5551,5591,4901,49751,2001,497
2021-03-051,6061,6061,5111,51596,2001,515
2021-03-041,5701,6141,5601,60699,1001,606
2021-03-031,5301,5791,5141,57593,6001,575
2021-03-021,4921,5401,4801,510109,0001,510
2021-03-011,4031,4771,4031,46260,8001,462
2021-02-261,4201,4361,3941,40360,2001,403
2021-02-251,4101,4501,4041,42053,0001,420
2021-02-241,4451,4451,3931,40992,5001,409
2021-02-221,4501,4691,4461,45030,6001,450
2021-02-191,4601,4601,4211,45666,4001,456
2021-02-181,4961,5071,4631,46380,1001,463
2021-02-171,5101,5201,4911,50877,3001,508
2021-02-161,5351,5541,5181,53045,6001,530
2021-02-151,5171,5381,5061,53152,6001,531
2021-02-121,5531,5601,5001,53679,8001,536
2021-02-101,5091,5911,5001,560102,9001,560
2021-02-091,5301,5301,4461,50986,5001,509
2021-02-081,5461,5501,5151,53485,7001,534
2021-02-051,5561,5701,5461,55544,9001,555
2021-02-041,5961,5961,5451,55647,7001,556
2021-02-031,5861,6031,5721,58824,0001,588
2021-02-021,5371,5821,5331,58257,5001,582
2021-02-011,5401,5401,5051,53775,6001,537
2021-01-291,5751,6001,5481,56559,6001,565
2021-01-281,5611,5761,5461,574159,2001,574
2021-01-271,6171,6171,5691,59565,9001,595
2021-01-261,5831,6571,5531,620106,1001,620
2021-01-251,5571,6141,5571,59764,0001,597
2021-01-221,5501,5671,5371,55356,0001,553
2021-01-211,5461,5831,5461,56438,7001,564
2021-01-201,5571,5721,5351,54849,2001,548
2021-01-191,5591,5801,5451,56736,4001,567
2021-01-181,5551,5761,5411,55931,9001,559
2021-01-151,5821,5901,5511,57748,4001,577
2021-01-141,6211,6411,5701,59786,8001,597
2021-01-131,6371,6601,6231,63641,5001,636
2021-01-121,6601,6711,6241,65549,9001,655
2021-01-081,6881,7121,6651,680104,3001,680
2021-01-071,6451,6621,6101,64168,7001,641
2021-01-061,6641,6751,6211,63169,4001,631
2021-01-051,6711,7091,6461,66470,2001,664
2021-01-041,7161,7301,6461,69753,9001,697

分割・併合履歴 ： [2020-05-28]1株→2株 [2019-03-27]1株→2株