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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
