7527 (株)システムソフト 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
2024-12-0358585757942,40057
2024-12-0259595758356,70058
2024-11-2958595758356,30058
2024-11-2859595858186,70058
2024-11-2760605859454,40059
2024-11-26616159601,057,70060
2024-11-2561626060340,60060
2024-11-22606159611,078,60061
2024-11-2160615960556,70060
2024-11-20596159601,154,60060
2024-11-1958595759916,60059
2024-11-1858595758804,10058
2024-11-15606157582,364,90058
2024-11-14616360631,260,20063
2024-11-13616361631,370,20063
2024-11-1261626061525,40061
2024-11-1160605960279,60060
2024-11-0860615960889,70060
2024-11-07606158591,512,80059
2024-11-0660625860838,60060
2024-11-0559605960338,00060
2024-11-0160616060490,40060
2024-10-3160626061960,40061
2024-10-30616159601,155,70060
2024-10-2959615960414,10060
2024-10-2856605659482,00059
2024-10-2557585557877,10057
2024-10-2458595758484,80058
2024-10-2359605858525,10058
2024-10-22606259591,509,70059
2024-10-2161626162301,30062
2024-10-1861626061325,80061
2024-10-1759625962326,50062
2024-10-1660615959477,20059
2024-10-1560615960365,50060
2024-10-1160626061500,90061
2024-10-1062626061361,30061
2024-10-0961636162478,10062
2024-10-0862636161380,40061
2024-10-0765656263955,30063
2024-10-0464656364464,00064
2024-10-0363646264486,00064
2024-10-0262636161642,90061
2024-10-0162636263199,50063
2024-09-3062636163574,00063
2024-09-2764646363232,60063
2024-09-2664646364354,40064
2024-09-2562646263401,30063
2024-09-2464646262352,10062
2024-09-20636462641,005,60064
2024-09-1962636263270,10063
2024-09-1861626062382,70062
2024-09-1760626060458,40060
2024-09-1362636060565,60060
2024-09-1261636163540,00063
2024-09-11616258591,059,20059
2024-09-10666661611,262,00061
2024-09-0960636061639,90061
2024-09-0664646062627,00062
2024-09-0563656264893,60064
2024-09-04666764641,260,00064
2024-09-0366686667798,80067
2024-09-02676764661,042,00066
2024-08-3067676667719,40067
2024-08-29686865661,608,80066
2024-08-28696967681,057,60068
2024-08-27707068691,223,90069
2024-08-26677167701,136,00070
2024-08-23707066671,009,10067
2024-08-22687168691,257,70069
2024-08-21656865671,001,60067
2024-08-20646664661,316,30066
2024-08-19646763631,367,80063
2024-08-16646563641,130,60064
2024-08-1565656363927,80063
2024-08-14646563651,045,90065
2024-08-1362646263624,20063
2024-08-09606360611,417,30061
2024-08-08616258601,932,60060
2024-08-07596458602,235,30060
2024-08-06596258592,052,40059
2024-08-05626654563,721,50056
2024-08-02676864641,806,70064
2024-08-01707168691,789,30069
2024-07-31707268722,145,50072
2024-07-30727371721,626,10072
2024-07-29697568742,464,30074
2024-07-26697168681,017,30068
2024-07-25697168681,137,40068
2024-07-24727470711,267,30071
2024-07-2374777373967,80073
2024-07-22747671741,239,30074
2024-07-19767773731,727,90073
2024-07-18798176771,281,00077
2024-07-17738173793,113,50079
2024-07-16747571731,891,70073
2024-07-12718370777,178,40077
2024-07-1172726971757,90071
2024-07-10737470711,052,00071
2024-07-09747572741,763,50074
2024-07-08737672751,410,10075
2024-07-05727371721,096,30072
2024-07-04737570701,516,40070
2024-07-03697368731,696,00073
2024-07-02697068691,123,70069
2024-07-0169696868563,90068
2024-06-2867696767800,80067
2024-06-2768686566963,80066
2024-06-26667065691,464,40069
2024-06-2565666566834,40066
2024-06-2464676367700,60067
2024-06-2164646263707,40063
2024-06-2064646262593,70062
2024-06-1964646264773,30064
2024-06-1862646262428,70062
2024-06-17646460621,773,40062
2024-06-1461646164830,40064
2024-06-1361626062910,60062
2024-06-1260625961558,60061
2024-06-1161615959432,10059
2024-06-1060616061843,90061
2024-06-0761626061909,50061
2024-06-06636460612,575,20061
2024-06-05636462621,168,60062
2024-06-04707263639,185,40063
2024-06-0362636163560,40063
2024-05-3160635962728,30062
2024-05-30616460611,496,20061
2024-05-29656660612,164,50061
2024-05-28656864651,085,30065
2024-05-27697164652,915,90065
2024-05-24707368711,957,30071
2024-05-23707467693,776,80069
2024-05-22667665717,476,70071
2024-05-21687064662,628,60066
2024-05-20697367684,262,00068
2024-05-17617060674,936,70067
2024-05-1663636161742,50061
2024-05-15656662631,567,40063
2024-05-14606759656,440,60065
2024-05-13596257603,494,60060
2024-05-10616259612,291,50061
2024-05-09626259592,803,90059
2024-05-08616560621,925,60062
2024-05-07636560603,573,30060
2024-05-02646662625,175,90062
2024-05-01707665668,414,50066
2024-04-30757768729,987,50072
2024-04-268593747643,504,20076
2024-04-256082588038,852,30080
2024-04-24536353596,435,40059
2024-04-2352535252465,30052
2024-04-2253535252202,70052
2024-04-1954545152781,40052
2024-04-1854545254938,30054
2024-04-1753545253806,00053
2024-04-1656565353851,60053
2024-04-1556575556260,40056
2024-04-1257585656277,70056
2024-04-1157585758386,60058
2024-04-1055585457921,80057
2024-04-0954555455277,20055
2024-04-0856565455445,10055
2024-04-0554565455329,10055
2024-04-0456565454223,40054
2024-04-0355565455609,60055
2024-04-0257585556631,50056
2024-04-0158585757111,10057
2024-03-2958595758334,30058
2024-03-2858595757327,10057
2024-03-275959585897,30058
2024-03-2660605858232,50058
2024-03-2559605860365,40060
2024-03-2260605959142,80059
2024-03-2160615959439,20059
2024-03-1957605760274,20060
2024-03-1857595759363,90059
2024-03-1559595757238,50057
2024-03-1458595759193,50059
2024-03-1359595858120,60058
2024-03-1258595759328,20059
2024-03-1161615858861,70058
2024-03-0860626061657,30061
2024-03-0762635960750,00060
2024-03-0659625862700,70062
2024-03-0560615760564,40060
2024-03-0461626060430,40060
2024-03-0161626060437,20060
2024-02-2961626061279,10061
2024-02-2860626062335,00062
2024-02-2760615960307,80060
2024-02-2658605759328,10059
2024-02-2258585657331,00057
2024-02-2158595657640,10057
2024-02-2058595758502,70058
2024-02-1953575257625,70057
2024-02-1652535153406,60053
2024-02-1552535053794,40053
2024-02-1454545253449,60053
2024-02-1355565555208,60055
2024-02-0956575555272,90055
2024-02-0858585556819,10056
2024-02-0759595858129,40058
2024-02-0659595858303,30058
2024-02-0559605859335,50059
2024-02-0260605959175,60059
2024-02-0160605960211,90060
2024-01-3162625961699,30061
2024-01-3061626162114,80062
2024-01-296162616147,10061
2024-01-266162616195,40061
2024-01-2561626161213,00061
2024-01-2461626061260,50061
2024-01-2361626162139,10062
2024-01-2260626062219,40062
2024-01-1961616060106,40060
2024-01-1861626061198,60061
2024-01-1762626161171,50061
2024-01-166363616191,90061
2024-01-1561636162149,50062
2024-01-1261626162277,70062
2024-01-1162626161172,80061
2024-01-1063636262140,80062
2024-01-0962646263294,20063
2024-01-056363626256,60062
2024-01-0461636162132,00062

分割・併合履歴 : [1997-03-26]1株→1.3株