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 |
---|---|---|---|---|---|---|
2024-12-03 | 58 | 58 | 57 | 57 | 942,400 | 57 |
2024-12-02 | 59 | 59 | 57 | 58 | 356,700 | 58 |
2024-11-29 | 58 | 59 | 57 | 58 | 356,300 | 58 |
2024-11-28 | 59 | 59 | 58 | 58 | 186,700 | 58 |
2024-11-27 | 60 | 60 | 58 | 59 | 454,400 | 59 |
2024-11-26 | 61 | 61 | 59 | 60 | 1,057,700 | 60 |
2024-11-25 | 61 | 62 | 60 | 60 | 340,600 | 60 |
2024-11-22 | 60 | 61 | 59 | 61 | 1,078,600 | 61 |
2024-11-21 | 60 | 61 | 59 | 60 | 556,700 | 60 |
2024-11-20 | 59 | 61 | 59 | 60 | 1,154,600 | 60 |
2024-11-19 | 58 | 59 | 57 | 59 | 916,600 | 59 |
2024-11-18 | 58 | 59 | 57 | 58 | 804,100 | 58 |
2024-11-15 | 60 | 61 | 57 | 58 | 2,364,900 | 58 |
2024-11-14 | 61 | 63 | 60 | 63 | 1,260,200 | 63 |
2024-11-13 | 61 | 63 | 61 | 63 | 1,370,200 | 63 |
2024-11-12 | 61 | 62 | 60 | 61 | 525,400 | 61 |
2024-11-11 | 60 | 60 | 59 | 60 | 279,600 | 60 |
2024-11-08 | 60 | 61 | 59 | 60 | 889,700 | 60 |
2024-11-07 | 60 | 61 | 58 | 59 | 1,512,800 | 59 |
2024-11-06 | 60 | 62 | 58 | 60 | 838,600 | 60 |
2024-11-05 | 59 | 60 | 59 | 60 | 338,000 | 60 |
2024-11-01 | 60 | 61 | 60 | 60 | 490,400 | 60 |
2024-10-31 | 60 | 62 | 60 | 61 | 960,400 | 61 |
2024-10-30 | 61 | 61 | 59 | 60 | 1,155,700 | 60 |
2024-10-29 | 59 | 61 | 59 | 60 | 414,100 | 60 |
2024-10-28 | 56 | 60 | 56 | 59 | 482,000 | 59 |
2024-10-25 | 57 | 58 | 55 | 57 | 877,100 | 57 |
2024-10-24 | 58 | 59 | 57 | 58 | 484,800 | 58 |
2024-10-23 | 59 | 60 | 58 | 58 | 525,100 | 58 |
2024-10-22 | 60 | 62 | 59 | 59 | 1,509,700 | 59 |
2024-10-21 | 61 | 62 | 61 | 62 | 301,300 | 62 |
2024-10-18 | 61 | 62 | 60 | 61 | 325,800 | 61 |
2024-10-17 | 59 | 62 | 59 | 62 | 326,500 | 62 |
2024-10-16 | 60 | 61 | 59 | 59 | 477,200 | 59 |
2024-10-15 | 60 | 61 | 59 | 60 | 365,500 | 60 |
2024-10-11 | 60 | 62 | 60 | 61 | 500,900 | 61 |
2024-10-10 | 62 | 62 | 60 | 61 | 361,300 | 61 |
2024-10-09 | 61 | 63 | 61 | 62 | 478,100 | 62 |
2024-10-08 | 62 | 63 | 61 | 61 | 380,400 | 61 |
2024-10-07 | 65 | 65 | 62 | 63 | 955,300 | 63 |
2024-10-04 | 64 | 65 | 63 | 64 | 464,000 | 64 |
2024-10-03 | 63 | 64 | 62 | 64 | 486,000 | 64 |
2024-10-02 | 62 | 63 | 61 | 61 | 642,900 | 61 |
2024-10-01 | 62 | 63 | 62 | 63 | 199,500 | 63 |
2024-09-30 | 62 | 63 | 61 | 63 | 574,000 | 63 |
2024-09-27 | 64 | 64 | 63 | 63 | 232,600 | 63 |
2024-09-26 | 64 | 64 | 63 | 64 | 354,400 | 64 |
2024-09-25 | 62 | 64 | 62 | 63 | 401,300 | 63 |
2024-09-24 | 64 | 64 | 62 | 62 | 352,100 | 62 |
2024-09-20 | 63 | 64 | 62 | 64 | 1,005,600 | 64 |
2024-09-19 | 62 | 63 | 62 | 63 | 270,100 | 63 |
2024-09-18 | 61 | 62 | 60 | 62 | 382,700 | 62 |
2024-09-17 | 60 | 62 | 60 | 60 | 458,400 | 60 |
2024-09-13 | 62 | 63 | 60 | 60 | 565,600 | 60 |
2024-09-12 | 61 | 63 | 61 | 63 | 540,000 | 63 |
2024-09-11 | 61 | 62 | 58 | 59 | 1,059,200 | 59 |
2024-09-10 | 66 | 66 | 61 | 61 | 1,262,000 | 61 |
2024-09-09 | 60 | 63 | 60 | 61 | 639,900 | 61 |
2024-09-06 | 64 | 64 | 60 | 62 | 627,000 | 62 |
2024-09-05 | 63 | 65 | 62 | 64 | 893,600 | 64 |
2024-09-04 | 66 | 67 | 64 | 64 | 1,260,000 | 64 |
2024-09-03 | 66 | 68 | 66 | 67 | 798,800 | 67 |
2024-09-02 | 67 | 67 | 64 | 66 | 1,042,000 | 66 |
2024-08-30 | 67 | 67 | 66 | 67 | 719,400 | 67 |
2024-08-29 | 68 | 68 | 65 | 66 | 1,608,800 | 66 |
2024-08-28 | 69 | 69 | 67 | 68 | 1,057,600 | 68 |
2024-08-27 | 70 | 70 | 68 | 69 | 1,223,900 | 69 |
2024-08-26 | 67 | 71 | 67 | 70 | 1,136,000 | 70 |
2024-08-23 | 70 | 70 | 66 | 67 | 1,009,100 | 67 |
2024-08-22 | 68 | 71 | 68 | 69 | 1,257,700 | 69 |
2024-08-21 | 65 | 68 | 65 | 67 | 1,001,600 | 67 |
2024-08-20 | 64 | 66 | 64 | 66 | 1,316,300 | 66 |
2024-08-19 | 64 | 67 | 63 | 63 | 1,367,800 | 63 |
2024-08-16 | 64 | 65 | 63 | 64 | 1,130,600 | 64 |
2024-08-15 | 65 | 65 | 63 | 63 | 927,800 | 63 |
2024-08-14 | 64 | 65 | 63 | 65 | 1,045,900 | 65 |
2024-08-13 | 62 | 64 | 62 | 63 | 624,200 | 63 |
2024-08-09 | 60 | 63 | 60 | 61 | 1,417,300 | 61 |
2024-08-08 | 61 | 62 | 58 | 60 | 1,932,600 | 60 |
2024-08-07 | 59 | 64 | 58 | 60 | 2,235,300 | 60 |
2024-08-06 | 59 | 62 | 58 | 59 | 2,052,400 | 59 |
2024-08-05 | 62 | 66 | 54 | 56 | 3,721,500 | 56 |
2024-08-02 | 67 | 68 | 64 | 64 | 1,806,700 | 64 |
2024-08-01 | 70 | 71 | 68 | 69 | 1,789,300 | 69 |
2024-07-31 | 70 | 72 | 68 | 72 | 2,145,500 | 72 |
2024-07-30 | 72 | 73 | 71 | 72 | 1,626,100 | 72 |
2024-07-29 | 69 | 75 | 68 | 74 | 2,464,300 | 74 |
2024-07-26 | 69 | 71 | 68 | 68 | 1,017,300 | 68 |
2024-07-25 | 69 | 71 | 68 | 68 | 1,137,400 | 68 |
2024-07-24 | 72 | 74 | 70 | 71 | 1,267,300 | 71 |
2024-07-23 | 74 | 77 | 73 | 73 | 967,800 | 73 |
2024-07-22 | 74 | 76 | 71 | 74 | 1,239,300 | 74 |
2024-07-19 | 76 | 77 | 73 | 73 | 1,727,900 | 73 |
2024-07-18 | 79 | 81 | 76 | 77 | 1,281,000 | 77 |
2024-07-17 | 73 | 81 | 73 | 79 | 3,113,500 | 79 |
2024-07-16 | 74 | 75 | 71 | 73 | 1,891,700 | 73 |
2024-07-12 | 71 | 83 | 70 | 77 | 7,178,400 | 77 |
2024-07-11 | 72 | 72 | 69 | 71 | 757,900 | 71 |
2024-07-10 | 73 | 74 | 70 | 71 | 1,052,000 | 71 |
2024-07-09 | 74 | 75 | 72 | 74 | 1,763,500 | 74 |
2024-07-08 | 73 | 76 | 72 | 75 | 1,410,100 | 75 |
2024-07-05 | 72 | 73 | 71 | 72 | 1,096,300 | 72 |
2024-07-04 | 73 | 75 | 70 | 70 | 1,516,400 | 70 |
2024-07-03 | 69 | 73 | 68 | 73 | 1,696,000 | 73 |
2024-07-02 | 69 | 70 | 68 | 69 | 1,123,700 | 69 |
2024-07-01 | 69 | 69 | 68 | 68 | 563,900 | 68 |
2024-06-28 | 67 | 69 | 67 | 67 | 800,800 | 67 |
2024-06-27 | 68 | 68 | 65 | 66 | 963,800 | 66 |
2024-06-26 | 66 | 70 | 65 | 69 | 1,464,400 | 69 |
2024-06-25 | 65 | 66 | 65 | 66 | 834,400 | 66 |
2024-06-24 | 64 | 67 | 63 | 67 | 700,600 | 67 |
2024-06-21 | 64 | 64 | 62 | 63 | 707,400 | 63 |
2024-06-20 | 64 | 64 | 62 | 62 | 593,700 | 62 |
2024-06-19 | 64 | 64 | 62 | 64 | 773,300 | 64 |
2024-06-18 | 62 | 64 | 62 | 62 | 428,700 | 62 |
2024-06-17 | 64 | 64 | 60 | 62 | 1,773,400 | 62 |
2024-06-14 | 61 | 64 | 61 | 64 | 830,400 | 64 |
2024-06-13 | 61 | 62 | 60 | 62 | 910,600 | 62 |
2024-06-12 | 60 | 62 | 59 | 61 | 558,600 | 61 |
2024-06-11 | 61 | 61 | 59 | 59 | 432,100 | 59 |
2024-06-10 | 60 | 61 | 60 | 61 | 843,900 | 61 |
2024-06-07 | 61 | 62 | 60 | 61 | 909,500 | 61 |
2024-06-06 | 63 | 64 | 60 | 61 | 2,575,200 | 61 |
2024-06-05 | 63 | 64 | 62 | 62 | 1,168,600 | 62 |
2024-06-04 | 70 | 72 | 63 | 63 | 9,185,400 | 63 |
2024-06-03 | 62 | 63 | 61 | 63 | 560,400 | 63 |
2024-05-31 | 60 | 63 | 59 | 62 | 728,300 | 62 |
2024-05-30 | 61 | 64 | 60 | 61 | 1,496,200 | 61 |
2024-05-29 | 65 | 66 | 60 | 61 | 2,164,500 | 61 |
2024-05-28 | 65 | 68 | 64 | 65 | 1,085,300 | 65 |
2024-05-27 | 69 | 71 | 64 | 65 | 2,915,900 | 65 |
2024-05-24 | 70 | 73 | 68 | 71 | 1,957,300 | 71 |
2024-05-23 | 70 | 74 | 67 | 69 | 3,776,800 | 69 |
2024-05-22 | 66 | 76 | 65 | 71 | 7,476,700 | 71 |
2024-05-21 | 68 | 70 | 64 | 66 | 2,628,600 | 66 |
2024-05-20 | 69 | 73 | 67 | 68 | 4,262,000 | 68 |
2024-05-17 | 61 | 70 | 60 | 67 | 4,936,700 | 67 |
2024-05-16 | 63 | 63 | 61 | 61 | 742,500 | 61 |
2024-05-15 | 65 | 66 | 62 | 63 | 1,567,400 | 63 |
2024-05-14 | 60 | 67 | 59 | 65 | 6,440,600 | 65 |
2024-05-13 | 59 | 62 | 57 | 60 | 3,494,600 | 60 |
2024-05-10 | 61 | 62 | 59 | 61 | 2,291,500 | 61 |
2024-05-09 | 62 | 62 | 59 | 59 | 2,803,900 | 59 |
2024-05-08 | 61 | 65 | 60 | 62 | 1,925,600 | 62 |
2024-05-07 | 63 | 65 | 60 | 60 | 3,573,300 | 60 |
2024-05-02 | 64 | 66 | 62 | 62 | 5,175,900 | 62 |
2024-05-01 | 70 | 76 | 65 | 66 | 8,414,500 | 66 |
2024-04-30 | 75 | 77 | 68 | 72 | 9,987,500 | 72 |
2024-04-26 | 85 | 93 | 74 | 76 | 43,504,200 | 76 |
2024-04-25 | 60 | 82 | 58 | 80 | 38,852,300 | 80 |
2024-04-24 | 53 | 63 | 53 | 59 | 6,435,400 | 59 |
2024-04-23 | 52 | 53 | 52 | 52 | 465,300 | 52 |
2024-04-22 | 53 | 53 | 52 | 52 | 202,700 | 52 |
2024-04-19 | 54 | 54 | 51 | 52 | 781,400 | 52 |
2024-04-18 | 54 | 54 | 52 | 54 | 938,300 | 54 |
2024-04-17 | 53 | 54 | 52 | 53 | 806,000 | 53 |
2024-04-16 | 56 | 56 | 53 | 53 | 851,600 | 53 |
2024-04-15 | 56 | 57 | 55 | 56 | 260,400 | 56 |
2024-04-12 | 57 | 58 | 56 | 56 | 277,700 | 56 |
2024-04-11 | 57 | 58 | 57 | 58 | 386,600 | 58 |
2024-04-10 | 55 | 58 | 54 | 57 | 921,800 | 57 |
2024-04-09 | 54 | 55 | 54 | 55 | 277,200 | 55 |
2024-04-08 | 56 | 56 | 54 | 55 | 445,100 | 55 |
2024-04-05 | 54 | 56 | 54 | 55 | 329,100 | 55 |
2024-04-04 | 56 | 56 | 54 | 54 | 223,400 | 54 |
2024-04-03 | 55 | 56 | 54 | 55 | 609,600 | 55 |
2024-04-02 | 57 | 58 | 55 | 56 | 631,500 | 56 |
2024-04-01 | 58 | 58 | 57 | 57 | 111,100 | 57 |
2024-03-29 | 58 | 59 | 57 | 58 | 334,300 | 58 |
2024-03-28 | 58 | 59 | 57 | 57 | 327,100 | 57 |
2024-03-27 | 59 | 59 | 58 | 58 | 97,300 | 58 |
2024-03-26 | 60 | 60 | 58 | 58 | 232,500 | 58 |
2024-03-25 | 59 | 60 | 58 | 60 | 365,400 | 60 |
2024-03-22 | 60 | 60 | 59 | 59 | 142,800 | 59 |
2024-03-21 | 60 | 61 | 59 | 59 | 439,200 | 59 |
2024-03-19 | 57 | 60 | 57 | 60 | 274,200 | 60 |
2024-03-18 | 57 | 59 | 57 | 59 | 363,900 | 59 |
2024-03-15 | 59 | 59 | 57 | 57 | 238,500 | 57 |
2024-03-14 | 58 | 59 | 57 | 59 | 193,500 | 59 |
2024-03-13 | 59 | 59 | 58 | 58 | 120,600 | 58 |
2024-03-12 | 58 | 59 | 57 | 59 | 328,200 | 59 |
2024-03-11 | 61 | 61 | 58 | 58 | 861,700 | 58 |
2024-03-08 | 60 | 62 | 60 | 61 | 657,300 | 61 |
2024-03-07 | 62 | 63 | 59 | 60 | 750,000 | 60 |
2024-03-06 | 59 | 62 | 58 | 62 | 700,700 | 62 |
2024-03-05 | 60 | 61 | 57 | 60 | 564,400 | 60 |
2024-03-04 | 61 | 62 | 60 | 60 | 430,400 | 60 |
2024-03-01 | 61 | 62 | 60 | 60 | 437,200 | 60 |
2024-02-29 | 61 | 62 | 60 | 61 | 279,100 | 61 |
2024-02-28 | 60 | 62 | 60 | 62 | 335,000 | 62 |
2024-02-27 | 60 | 61 | 59 | 60 | 307,800 | 60 |
2024-02-26 | 58 | 60 | 57 | 59 | 328,100 | 59 |
2024-02-22 | 58 | 58 | 56 | 57 | 331,000 | 57 |
2024-02-21 | 58 | 59 | 56 | 57 | 640,100 | 57 |
2024-02-20 | 58 | 59 | 57 | 58 | 502,700 | 58 |
2024-02-19 | 53 | 57 | 52 | 57 | 625,700 | 57 |
2024-02-16 | 52 | 53 | 51 | 53 | 406,600 | 53 |
2024-02-15 | 52 | 53 | 50 | 53 | 794,400 | 53 |
2024-02-14 | 54 | 54 | 52 | 53 | 449,600 | 53 |
2024-02-13 | 55 | 56 | 55 | 55 | 208,600 | 55 |
2024-02-09 | 56 | 57 | 55 | 55 | 272,900 | 55 |
2024-02-08 | 58 | 58 | 55 | 56 | 819,100 | 56 |
2024-02-07 | 59 | 59 | 58 | 58 | 129,400 | 58 |
2024-02-06 | 59 | 59 | 58 | 58 | 303,300 | 58 |
2024-02-05 | 59 | 60 | 58 | 59 | 335,500 | 59 |
2024-02-02 | 60 | 60 | 59 | 59 | 175,600 | 59 |
2024-02-01 | 60 | 60 | 59 | 60 | 211,900 | 60 |
2024-01-31 | 62 | 62 | 59 | 61 | 699,300 | 61 |
2024-01-30 | 61 | 62 | 61 | 62 | 114,800 | 62 |
2024-01-29 | 61 | 62 | 61 | 61 | 47,100 | 61 |
2024-01-26 | 61 | 62 | 61 | 61 | 95,400 | 61 |
2024-01-25 | 61 | 62 | 61 | 61 | 213,000 | 61 |
2024-01-24 | 61 | 62 | 60 | 61 | 260,500 | 61 |
2024-01-23 | 61 | 62 | 61 | 62 | 139,100 | 62 |
2024-01-22 | 60 | 62 | 60 | 62 | 219,400 | 62 |
2024-01-19 | 61 | 61 | 60 | 60 | 106,400 | 60 |
2024-01-18 | 61 | 62 | 60 | 61 | 198,600 | 61 |
2024-01-17 | 62 | 62 | 61 | 61 | 171,500 | 61 |
2024-01-16 | 63 | 63 | 61 | 61 | 91,900 | 61 |
2024-01-15 | 61 | 63 | 61 | 62 | 149,500 | 62 |
2024-01-12 | 61 | 62 | 61 | 62 | 277,700 | 62 |
2024-01-11 | 62 | 62 | 61 | 61 | 172,800 | 61 |
2024-01-10 | 63 | 63 | 62 | 62 | 140,800 | 62 |
2024-01-09 | 62 | 64 | 62 | 63 | 294,200 | 63 |
2024-01-05 | 63 | 63 | 62 | 62 | 56,600 | 62 |
2024-01-04 | 61 | 63 | 61 | 62 | 132,000 | 62 |
分割・併合履歴 : [1997-03-26]1株→1.3株