7527 (株)システムソフト 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 |
|---|---|---|---|---|---|---|
| 2025-11-18 | 68 | 68 | 60 | 63 | 8,378,100 | 63 |
| 2025-11-17 | 71 | 71 | 68 | 70 | 1,492,400 | 70 |
| 2025-11-14 | 69 | 71 | 67 | 68 | 1,498,800 | 68 |
| 2025-11-13 | 71 | 71 | 68 | 69 | 1,587,300 | 69 |
| 2025-11-12 | 67 | 71 | 67 | 71 | 2,452,500 | 71 |
| 2025-11-11 | 68 | 69 | 67 | 67 | 1,660,100 | 67 |
| 2025-11-10 | 67 | 68 | 66 | 68 | 2,628,700 | 68 |
| 2025-11-07 | 68 | 69 | 65 | 67 | 1,617,000 | 67 |
| 2025-11-06 | 69 | 70 | 68 | 68 | 979,900 | 68 |
| 2025-11-05 | 69 | 71 | 68 | 70 | 1,067,000 | 70 |
| 2025-11-04 | 69 | 71 | 68 | 70 | 1,094,400 | 70 |
| 2025-10-31 | 67 | 71 | 67 | 70 | 1,581,300 | 70 |
| 2025-10-30 | 67 | 69 | 67 | 67 | 1,397,300 | 67 |
| 2025-10-29 | 68 | 69 | 66 | 67 | 1,735,900 | 67 |
| 2025-10-28 | 68 | 69 | 67 | 68 | 1,934,800 | 68 |
| 2025-10-27 | 68 | 71 | 68 | 69 | 2,647,200 | 69 |
| 2025-10-24 | 71 | 71 | 68 | 69 | 3,592,100 | 69 |
| 2025-10-23 | 71 | 74 | 70 | 71 | 3,115,800 | 71 |
| 2025-10-22 | 69 | 74 | 68 | 73 | 3,019,200 | 73 |
| 2025-10-21 | 72 | 72 | 68 | 70 | 3,269,300 | 70 |
| 2025-10-20 | 66 | 71 | 66 | 70 | 3,993,700 | 70 |
| 2025-10-17 | 71 | 72 | 66 | 67 | 4,494,000 | 67 |
| 2025-10-16 | 71 | 74 | 70 | 72 | 3,517,700 | 72 |
| 2025-10-15 | 68 | 73 | 67 | 72 | 3,967,400 | 72 |
| 2025-10-14 | 73 | 73 | 66 | 68 | 6,192,600 | 68 |
| 2025-10-10 | 73 | 74 | 72 | 73 | 2,840,200 | 73 |
| 2025-10-09 | 78 | 78 | 73 | 73 | 4,216,700 | 73 |
| 2025-10-08 | 77 | 79 | 74 | 75 | 5,532,100 | 75 |
| 2025-10-07 | 83 | 83 | 77 | 78 | 7,759,000 | 78 |
| 2025-10-06 | 75 | 87 | 75 | 83 | 11,924,000 | 83 |
| 2025-10-03 | 71 | 81 | 70 | 76 | 11,537,200 | 76 |
| 2025-10-02 | 82 | 87 | 70 | 70 | 16,301,200 | 70 |
| 2025-10-01 | 73 | 78 | 69 | 77 | 7,610,800 | 77 |
| 2025-09-30 | 74 | 76 | 72 | 73 | 3,195,500 | 73 |
| 2025-09-29 | 75 | 79 | 73 | 74 | 7,502,700 | 74 |
| 2025-09-26 | 74 | 89 | 73 | 75 | 23,451,700 | 75 |
| 2025-09-25 | 85 | 87 | 71 | 73 | 19,310,000 | 73 |
| 2025-09-24 | 88 | 99 | 81 | 89 | 47,418,800 | 89 |
| 2025-09-22 | 69 | 95 | 68 | 90 | 110,510,300 | 90 |
| 2025-09-19 | 73 | 81 | 66 | 67 | 53,390,700 | 67 |
| 2025-09-18 | 61 | 61 | 59 | 59 | 882,400 | 59 |
| 2025-09-17 | 60 | 61 | 59 | 61 | 1,342,200 | 61 |
| 2025-09-16 | 59 | 60 | 57 | 60 | 2,027,400 | 60 |
| 2025-09-12 | 60 | 60 | 58 | 59 | 1,964,800 | 59 |
| 2025-09-11 | 61 | 62 | 60 | 60 | 1,099,500 | 60 |
| 2025-09-10 | 60 | 61 | 59 | 61 | 985,600 | 61 |
| 2025-09-09 | 63 | 63 | 60 | 60 | 1,727,000 | 60 |
| 2025-09-08 | 58 | 63 | 58 | 62 | 2,465,400 | 62 |
| 2025-09-05 | 59 | 60 | 57 | 58 | 2,409,200 | 58 |
| 2025-09-04 | 60 | 60 | 58 | 60 | 2,267,000 | 60 |
| 2025-09-03 | 60 | 61 | 59 | 59 | 1,323,600 | 59 |
| 2025-09-02 | 60 | 61 | 59 | 60 | 1,332,900 | 60 |
| 2025-09-01 | 60 | 61 | 59 | 60 | 693,100 | 60 |
| 2025-08-29 | 59 | 61 | 59 | 60 | 851,000 | 60 |
| 2025-08-28 | 60 | 60 | 59 | 59 | 1,754,800 | 59 |
| 2025-08-27 | 61 | 62 | 59 | 59 | 1,730,400 | 59 |
| 2025-08-26 | 62 | 63 | 60 | 62 | 4,329,900 | 62 |
| 2025-08-25 | 62 | 63 | 60 | 63 | 3,114,500 | 63 |
| 2025-08-22 | 62 | 63 | 61 | 62 | 1,469,400 | 62 |
| 2025-08-21 | 62 | 63 | 61 | 62 | 2,261,000 | 62 |
| 2025-08-20 | 65 | 65 | 61 | 62 | 4,782,000 | 62 |
| 2025-08-19 | 60 | 69 | 59 | 63 | 22,317,500 | 63 |
| 2025-08-18 | 59 | 61 | 59 | 60 | 990,600 | 60 |
| 2025-08-15 | 58 | 60 | 58 | 59 | 1,670,000 | 59 |
| 2025-08-14 | 60 | 61 | 58 | 59 | 3,784,900 | 59 |
| 2025-08-13 | 63 | 63 | 60 | 61 | 1,869,100 | 61 |
| 2025-08-12 | 71 | 71 | 45 | 62 | 31,651,700 | 62 |
| 2025-08-08 | 71 | 73 | 70 | 72 | 1,072,800 | 72 |
| 2025-08-07 | 72 | 72 | 70 | 70 | 1,606,800 | 70 |
| 2025-08-06 | 73 | 74 | 72 | 72 | 1,154,200 | 72 |
| 2025-08-05 | 72 | 73 | 71 | 73 | 430,500 | 73 |
| 2025-08-04 | 72 | 73 | 71 | 73 | 1,375,800 | 73 |
| 2025-08-01 | 70 | 73 | 69 | 73 | 1,968,100 | 73 |
| 2025-07-31 | 68 | 70 | 68 | 68 | 882,700 | 68 |
| 2025-07-30 | 69 | 69 | 67 | 68 | 1,369,900 | 68 |
| 2025-07-29 | 69 | 70 | 68 | 69 | 1,195,800 | 69 |
| 2025-07-28 | 71 | 72 | 71 | 71 | 497,700 | 71 |
| 2025-07-25 | 74 | 75 | 71 | 71 | 1,187,200 | 71 |
| 2025-07-24 | 76 | 76 | 73 | 74 | 722,100 | 74 |
| 2025-07-23 | 73 | 77 | 73 | 75 | 1,711,800 | 75 |
| 2025-07-22 | 73 | 74 | 71 | 72 | 843,600 | 72 |
| 2025-07-18 | 72 | 73 | 70 | 73 | 656,700 | 73 |
| 2025-07-17 | 72 | 74 | 72 | 72 | 397,100 | 72 |
| 2025-07-16 | 72 | 74 | 72 | 72 | 444,000 | 72 |
| 2025-07-15 | 76 | 76 | 72 | 72 | 1,146,100 | 72 |
| 2025-07-14 | 76 | 78 | 75 | 75 | 1,290,900 | 75 |
| 2025-07-11 | 74 | 77 | 74 | 76 | 1,248,000 | 76 |
| 2025-07-10 | 75 | 75 | 73 | 73 | 627,000 | 73 |
| 2025-07-09 | 72 | 75 | 72 | 74 | 1,197,600 | 74 |
| 2025-07-08 | 72 | 74 | 72 | 73 | 1,064,100 | 73 |
| 2025-07-07 | 73 | 76 | 72 | 72 | 1,761,500 | 72 |
| 2025-07-04 | 71 | 73 | 70 | 73 | 1,222,300 | 73 |
| 2025-07-03 | 71 | 71 | 69 | 71 | 811,300 | 71 |
| 2025-07-02 | 69 | 71 | 67 | 71 | 1,022,500 | 71 |
| 2025-07-01 | 70 | 72 | 69 | 69 | 1,215,900 | 69 |
| 2025-06-30 | 70 | 73 | 69 | 70 | 1,456,400 | 70 |
| 2025-06-27 | 69 | 70 | 68 | 69 | 734,100 | 69 |
| 2025-06-26 | 68 | 70 | 68 | 68 | 766,400 | 68 |
| 2025-06-25 | 69 | 69 | 67 | 68 | 767,000 | 68 |
| 2025-06-24 | 69 | 70 | 68 | 69 | 799,900 | 69 |
| 2025-06-23 | 68 | 68 | 66 | 67 | 1,110,700 | 67 |
| 2025-06-20 | 69 | 70 | 68 | 69 | 586,500 | 69 |
| 2025-06-19 | 71 | 71 | 68 | 69 | 1,216,800 | 69 |
| 2025-06-18 | 71 | 72 | 70 | 72 | 484,500 | 72 |
| 2025-06-17 | 70 | 72 | 69 | 70 | 1,322,800 | 70 |
| 2025-06-16 | 70 | 71 | 68 | 70 | 1,393,200 | 70 |
| 2025-06-13 | 73 | 74 | 70 | 71 | 994,200 | 71 |
| 2025-06-12 | 72 | 74 | 71 | 73 | 1,322,600 | 73 |
| 2025-06-11 | 71 | 72 | 69 | 72 | 1,173,900 | 72 |
| 2025-06-10 | 70 | 72 | 69 | 71 | 896,200 | 71 |
| 2025-06-09 | 70 | 71 | 68 | 70 | 1,202,900 | 70 |
| 2025-06-06 | 70 | 70 | 68 | 68 | 618,700 | 68 |
| 2025-06-05 | 70 | 71 | 68 | 69 | 722,800 | 69 |
| 2025-06-04 | 70 | 73 | 70 | 70 | 950,300 | 70 |
| 2025-06-03 | 70 | 73 | 69 | 70 | 1,314,100 | 70 |
| 2025-06-02 | 69 | 71 | 69 | 69 | 449,800 | 69 |
| 2025-05-30 | 70 | 72 | 69 | 70 | 1,056,100 | 70 |
| 2025-05-29 | 66 | 71 | 65 | 71 | 2,103,900 | 71 |
| 2025-05-28 | 66 | 67 | 65 | 65 | 661,600 | 65 |
| 2025-05-27 | 65 | 66 | 64 | 66 | 764,300 | 66 |
| 2025-05-26 | 64 | 65 | 63 | 64 | 657,500 | 64 |
| 2025-05-23 | 65 | 65 | 63 | 63 | 306,900 | 63 |
| 2025-05-22 | 63 | 67 | 63 | 64 | 1,488,700 | 64 |
| 2025-05-21 | 63 | 65 | 62 | 62 | 1,322,200 | 62 |
| 2025-05-20 | 63 | 64 | 61 | 62 | 1,720,000 | 62 |
| 2025-05-19 | 66 | 66 | 63 | 64 | 1,256,600 | 64 |
| 2025-05-16 | 67 | 68 | 66 | 66 | 330,200 | 66 |
| 2025-05-15 | 65 | 69 | 65 | 67 | 1,364,900 | 67 |
| 2025-05-14 | 67 | 67 | 65 | 67 | 489,800 | 67 |
| 2025-05-13 | 68 | 68 | 67 | 67 | 321,100 | 67 |
| 2025-05-12 | 66 | 68 | 66 | 67 | 250,000 | 67 |
| 2025-05-09 | 67 | 68 | 66 | 68 | 484,200 | 68 |
| 2025-05-08 | 67 | 67 | 66 | 66 | 515,500 | 66 |
| 2025-05-07 | 67 | 67 | 66 | 67 | 355,400 | 67 |
| 2025-05-02 | 66 | 67 | 66 | 66 | 369,200 | 66 |
| 2025-05-01 | 68 | 68 | 66 | 67 | 380,100 | 67 |
| 2025-04-30 | 67 | 68 | 66 | 67 | 678,300 | 67 |
| 2025-04-28 | 69 | 69 | 67 | 67 | 1,208,600 | 67 |
| 2025-04-25 | 68 | 69 | 68 | 69 | 574,900 | 69 |
| 2025-04-24 | 68 | 69 | 67 | 69 | 698,700 | 69 |
| 2025-04-23 | 70 | 70 | 67 | 68 | 953,500 | 68 |
| 2025-04-22 | 68 | 70 | 68 | 69 | 1,045,100 | 69 |
| 2025-04-21 | 69 | 71 | 68 | 70 | 913,100 | 70 |
| 2025-04-18 | 66 | 70 | 66 | 69 | 1,159,100 | 69 |
| 2025-04-17 | 66 | 67 | 65 | 67 | 672,800 | 67 |
| 2025-04-16 | 66 | 69 | 66 | 66 | 1,160,100 | 66 |
| 2025-04-15 | 68 | 69 | 67 | 67 | 523,500 | 67 |
| 2025-04-14 | 69 | 72 | 68 | 69 | 1,616,100 | 69 |
| 2025-04-11 | 63 | 67 | 63 | 67 | 907,600 | 67 |
| 2025-04-10 | 66 | 68 | 65 | 65 | 1,414,100 | 65 |
| 2025-04-09 | 63 | 64 | 59 | 61 | 2,903,000 | 61 |
| 2025-04-08 | 61 | 67 | 61 | 65 | 1,133,400 | 65 |
| 2025-04-07 | 59 | 64 | 58 | 58 | 2,856,800 | 58 |
| 2025-04-04 | 68 | 71 | 62 | 67 | 4,652,200 | 67 |
| 2025-04-03 | 70 | 79 | 68 | 71 | 6,674,600 | 71 |
| 2025-04-02 | 75 | 76 | 73 | 73 | 884,300 | 73 |
| 2025-04-01 | 74 | 77 | 74 | 74 | 1,259,400 | 74 |
| 2025-03-31 | 77 | 77 | 74 | 74 | 1,512,600 | 74 |
| 2025-03-28 | 80 | 80 | 75 | 80 | 1,035,900 | 80 |
| 2025-03-27 | 80 | 80 | 78 | 80 | 618,600 | 80 |
| 2025-03-26 | 78 | 80 | 77 | 80 | 832,600 | 80 |
| 2025-03-25 | 79 | 80 | 76 | 78 | 1,530,400 | 78 |
| 2025-03-24 | 79 | 81 | 79 | 81 | 929,600 | 81 |
| 2025-03-21 | 80 | 81 | 78 | 78 | 1,327,700 | 78 |
| 2025-03-19 | 82 | 83 | 79 | 81 | 946,900 | 81 |
| 2025-03-18 | 87 | 88 | 81 | 82 | 2,936,800 | 82 |
| 2025-03-17 | 76 | 92 | 76 | 87 | 7,125,400 | 87 |
| 2025-03-14 | 78 | 81 | 77 | 77 | 1,324,200 | 77 |
| 2025-03-13 | 88 | 90 | 79 | 79 | 5,351,100 | 79 |
| 2025-03-12 | 83 | 88 | 82 | 87 | 2,276,600 | 87 |
| 2025-03-11 | 84 | 85 | 78 | 83 | 5,939,200 | 83 |
| 2025-03-10 | 75 | 94 | 74 | 89 | 11,590,300 | 89 |
| 2025-03-07 | 72 | 78 | 72 | 76 | 1,927,000 | 76 |
| 2025-03-06 | 73 | 78 | 72 | 74 | 4,668,800 | 74 |
| 2025-03-05 | 68 | 73 | 67 | 71 | 1,818,800 | 71 |
| 2025-03-04 | 67 | 68 | 65 | 68 | 1,235,200 | 68 |
| 2025-03-03 | 72 | 72 | 68 | 68 | 848,400 | 68 |
| 2025-02-28 | 72 | 72 | 68 | 71 | 1,860,100 | 71 |
| 2025-02-27 | 71 | 75 | 71 | 73 | 2,448,600 | 73 |
| 2025-02-26 | 71 | 72 | 69 | 69 | 1,623,900 | 69 |
| 2025-02-25 | 70 | 78 | 68 | 72 | 8,194,900 | 72 |
| 2025-02-21 | 67 | 67 | 64 | 65 | 984,100 | 65 |
| 2025-02-20 | 67 | 71 | 65 | 68 | 2,305,100 | 68 |
| 2025-02-19 | 66 | 67 | 65 | 67 | 1,026,200 | 67 |
| 2025-02-18 | 67 | 68 | 66 | 66 | 1,125,200 | 66 |
| 2025-02-17 | 65 | 68 | 65 | 67 | 1,321,500 | 67 |
| 2025-02-14 | 65 | 66 | 64 | 65 | 1,180,200 | 65 |
| 2025-02-13 | 65 | 66 | 64 | 65 | 987,300 | 65 |
| 2025-02-12 | 63 | 66 | 62 | 66 | 3,020,200 | 66 |
| 2025-02-10 | 60 | 63 | 60 | 63 | 1,052,100 | 63 |
| 2025-02-07 | 60 | 63 | 60 | 62 | 1,562,100 | 62 |
| 2025-02-06 | 61 | 62 | 60 | 61 | 1,782,500 | 61 |
| 2025-02-05 | 58 | 62 | 57 | 60 | 3,410,400 | 60 |
| 2025-02-04 | 57 | 58 | 57 | 57 | 1,817,500 | 57 |
| 2025-02-03 | 58 | 59 | 56 | 56 | 2,671,200 | 56 |
| 2025-01-31 | 57 | 60 | 57 | 60 | 1,701,100 | 60 |
| 2025-01-30 | 60 | 60 | 57 | 58 | 2,457,700 | 58 |
| 2025-01-29 | 58 | 61 | 58 | 61 | 2,811,400 | 61 |
| 2025-01-28 | 56 | 62 | 56 | 60 | 3,242,700 | 60 |
| 2025-01-27 | 58 | 59 | 57 | 57 | 2,729,600 | 57 |
| 2025-01-24 | 55 | 58 | 54 | 57 | 3,016,500 | 57 |
| 2025-01-23 | 55 | 56 | 54 | 55 | 2,209,300 | 55 |
| 2025-01-22 | 54 | 56 | 54 | 54 | 2,394,600 | 54 |
| 2025-01-21 | 54 | 54 | 53 | 53 | 2,101,300 | 53 |
| 2025-01-20 | 52 | 54 | 52 | 54 | 2,065,900 | 54 |
| 2025-01-17 | 53 | 53 | 52 | 52 | 1,666,800 | 52 |
| 2025-01-16 | 52 | 54 | 52 | 53 | 2,056,500 | 53 |
| 2025-01-15 | 52 | 54 | 52 | 53 | 864,100 | 53 |
| 2025-01-14 | 54 | 54 | 52 | 53 | 848,700 | 53 |
| 2025-01-10 | 52 | 54 | 52 | 53 | 1,133,400 | 53 |
| 2025-01-09 | 53 | 54 | 52 | 52 | 2,697,900 | 52 |
| 2025-01-08 | 53 | 55 | 53 | 54 | 754,200 | 54 |
| 2025-01-07 | 53 | 55 | 53 | 54 | 740,600 | 54 |
| 2025-01-06 | 55 | 55 | 53 | 53 | 972,000 | 53 |
分割・併合履歴 ： [1997-03-26]1株→1.3株