77円
システムソフトの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/09/05 | 59.0 | 60.0 | 57.0 | 58.0 | 58.0 | 2,409,200 |
| 2025/09/04 | 60.0 | 60.0 | 58.0 | 60.0 | 60.0 | 2,267,000 |
| 2025/09/03 | 60.0 | 61.0 | 59.0 | 59.0 | 59.0 | 1,323,600 |
| 2025/09/02 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 1,332,900 |
| 2025/09/01 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 693,100 |
| 2025/08/29 | 59.0 | 61.0 | 59.0 | 60.0 | 60.0 | 851,000 |
| 2025/08/28 | 60.0 | 60.0 | 59.0 | 59.0 | 59.0 | 1,754,800 |
| 2025/08/27 | 61.0 | 62.0 | 59.0 | 59.0 | 59.0 | 1,730,400 |
| 2025/08/26 | 62.0 | 63.0 | 60.0 | 62.0 | 62.0 | 4,329,900 |
| 2025/08/25 | 62.0 | 63.0 | 60.0 | 63.0 | 63.0 | 3,114,500 |
| 2025/08/22 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 1,469,400 |
| 2025/08/21 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 2,261,000 |
| 2025/08/20 | 65.0 | 65.0 | 61.0 | 62.0 | 62.0 | 4,782,000 |
| 2025/08/19 | 60.0 | 69.0 | 59.0 | 63.0 | 63.0 | 22,317,500 |
| 2025/08/18 | 59.0 | 61.0 | 59.0 | 60.0 | 60.0 | 990,600 |
| 2025/08/15 | 58.0 | 60.0 | 58.0 | 59.0 | 59.0 | 1,670,000 |
| 2025/08/14 | 60.0 | 61.0 | 58.0 | 59.0 | 59.0 | 3,784,900 |
| 2025/08/13 | 63.0 | 63.0 | 60.0 | 61.0 | 61.0 | 1,869,100 |
| 2025/08/12 | 71.0 | 71.0 | 45.0 | 62.0 | 62.0 | 31,651,700 |
| 2025/08/08 | 71.0 | 73.0 | 70.0 | 72.0 | 72.0 | 1,072,800 |
おすすめ条件でスクリーニングされた銘柄を見る
システムソフトの取引履歴を振り返りませんか？
システムソフトの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
