KabuInsight

システムサポートホールディングス

4396
プライム/情報･通信業/System Support Holdings Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,181.01,190.01,162.01,162.0-38.0-3.17%90,700
2026-03-121,220.01,231.01,188.01,200.0-34.0-2.76%86,200
2026-03-111,255.01,255.01,229.01,234.0-8.0-0.64%49,700
2026-03-101,249.01,254.01,229.01,242.0+19.0+1.55%78,700
2026-03-091,208.01,225.01,192.01,223.0-14.0-1.13%129,200
2026-03-061,228.01,253.01,219.01,237.0+28.0+2.32%92,100
2026-03-051,210.01,232.01,204.01,209.0+27.0+2.28%71,800
2026-03-041,204.01,229.01,168.01,182.0-27.0-2.23%116,100
2026-03-031,241.01,243.01,209.01,209.0-53.0-4.20%113,500
2026-03-021,271.01,283.01,253.01,262.0-39.0-3.00%96,400
2026-02-271,317.01,322.01,282.01,301.0-6.0-0.46%127,000
2026-02-261,238.01,325.01,234.01,307.0+80.0+6.52%235,400
2026-02-251,213.01,240.01,207.01,227.0+27.0+2.25%137,900
2026-02-241,197.01,217.01,192.01,200.0-11.0-0.91%162,900
2026-02-201,223.01,247.01,190.01,211.0-27.0-2.18%174,800
2026-02-191,197.01,243.01,188.01,238.0+42.0+3.51%217,800
2026-02-181,215.01,219.01,182.01,196.0-23.0-1.89%217,500
2026-02-171,228.01,229.01,206.01,219.0-3.0-0.25%253,800
2026-02-161,223.01,250.01,211.01,222.0-25.0-2.00%220,400
2026-02-131,251.01,257.01,230.01,247.0-56.0-4.30%214,900
2026-02-121,399.01,399.01,297.01,303.0-80.0-5.78%181,600
2026-02-101,371.01,410.01,366.01,383.0+17.0+1.24%117,500
2026-02-091,363.01,367.01,309.01,366.0+31.0+2.32%107,700
2026-02-061,350.01,357.01,333.01,335.0-22.0-1.62%97,700
2026-02-051,309.01,370.01,298.01,357.0+64.0+4.95%142,300
2026-02-041,355.01,357.01,292.01,293.0-64.0-4.72%297,500
2026-02-031,344.01,367.01,335.01,357.0+17.0+1.27%61,400
2026-02-021,378.01,389.01,331.01,340.0-56.0-4.01%104,100
2026-01-301,400.01,404.01,374.01,396.0+15.0+1.09%80,800
2026-01-291,426.01,439.01,375.01,381.0-50.0-3.49%298,300
2026-01-281,450.01,450.01,428.01,431.0-33.0-2.25%76,600
2026-01-271,461.01,467.01,441.01,464.0+23.0+1.60%52,400
2026-01-261,450.01,466.01,428.01,441.0-26.0-1.77%105,200
2026-01-231,492.01,508.01,462.01,467.0-14.0-0.95%71,900
2026-01-221,464.01,483.01,464.01,481.0+11.0+0.75%46,700
2026-01-211,470.01,479.01,458.01,470.0-16.0-1.08%61,100
2026-01-201,488.01,498.01,475.01,486.0-11.0-0.73%52,300
2026-01-191,525.01,525.01,494.01,497.0-30.0-1.96%63,700
2026-01-161,539.01,550.01,504.01,527.0-20.0-1.29%56,400
2026-01-151,518.01,558.01,517.01,547.0+20.0+1.31%53,600
2026-01-141,520.01,553.01,520.01,527.00.00.00%42,500
2026-01-131,560.01,570.01,511.01,527.0-19.0-1.23%129,700
2026-01-091,590.01,599.01,543.01,546.0-43.0-2.71%83,800
2026-01-081,539.01,596.01,530.01,589.0+60.0+3.92%88,000
2026-01-071,499.01,542.01,499.01,529.0+28.0+1.87%115,700
2026-01-061,450.01,509.01,450.01,501.0+56.0+3.88%94,000
2026-01-051,446.01,483.01,425.01,445.0-1.0-0.07%92,000
2025-12-301,522.01,533.01,445.01,446.0-100.0-6.47%89,900
2025-12-291,470.01,546.01,456.01,546.0+68.5+4.64%66,400
2025-12-261,490.01,497.01,464.51,477.5+1.5+0.10%62,000
2025-12-251,435.51,483.01,430.01,476.0+39.0+2.71%81,400
2025-12-241,440.51,446.01,431.51,437.0-3.5-0.24%44,600
2025-12-231,438.01,453.51,431.01,440.5+1.0+0.07%49,800
2025-12-221,427.01,439.51,411.51,439.5+23.0+1.62%62,800
2025-12-191,405.51,421.01,403.51,416.5+6.5+0.46%59,000
2025-12-181,400.51,417.01,395.01,410.0+8.0+0.57%31,600
2025-12-171,401.01,410.51,399.51,402.0+1.0+0.07%45,600
2025-12-161,425.01,428.51,400.01,401.0-43.0-2.98%74,600
2025-12-151,423.51,453.01,413.01,444.0+19.0+1.33%93,600
2025-12-121,397.01,425.01,383.51,425.0+43.0+3.11%90,200
2025-12-111,413.01,414.51,371.01,382.0-31.0-2.19%191,800
2025-12-101,400.51,413.01,399.01,413.0+7.0+0.50%62,400
2025-12-091,420.01,420.01,399.51,406.0-6.0-0.42%45,600
2025-12-081,412.51,416.51,399.01,412.0+7.0+0.50%74,800
2025-12-051,447.01,447.01,405.01,405.0-42.0-2.90%66,800
2025-12-041,422.01,448.51,421.51,447.0+31.0+2.19%107,800
2025-12-031,444.51,447.01,411.51,416.0-15.5-1.08%104,000
2025-12-021,438.51,453.51,423.51,431.5-8.5-0.59%55,000
2025-12-011,448.01,458.51,435.01,440.0-2.0-0.14%125,600
2025-11-281,431.01,462.51,431.01,442.0+11.5+0.80%129,400
2025-11-271,413.51,433.51,413.51,430.5+17.0+1.20%40,400
2025-11-261,431.51,433.01,406.51,413.5-10.5-0.74%62,600
2025-11-251,432.51,437.01,407.01,424.0-19.5-1.35%68,200
2025-11-211,400.51,443.51,400.51,443.5+29.5+2.09%74,000
2025-11-201,421.51,427.01,406.01,414.0+1.0+0.07%48,800
2025-11-191,397.51,432.51,397.51,413.0+11.5+0.82%106,000
2025-11-181,422.51,422.51,397.51,401.5-18.5-1.30%55,600
2025-11-171,420.51,436.51,405.51,420.0+19.5+1.39%134,600
2025-11-141,431.01,438.51,389.01,400.5-37.5-2.61%165,400
2025-11-131,550.01,550.01,428.01,438.0-92.0-6.01%313,200
2025-11-121,465.01,590.01,456.01,530.0+75.5+5.19%311,600
2025-11-111,486.01,498.51,441.01,454.5-44.0-2.94%172,600
2025-11-101,472.51,502.51,472.51,498.5+26.0+1.77%72,000
2025-11-071,485.51,486.01,469.51,472.5-9.0-0.61%55,600
2025-11-061,477.01,489.51,469.01,481.5-3.0-0.20%46,400
2025-11-051,490.51,490.51,445.01,484.5-15.5-1.03%113,800
2025-11-041,522.51,525.01,480.51,500.0-22.5-1.48%56,400
2025-10-311,507.51,525.01,492.01,522.5+37.5+2.53%91,200
2025-10-301,482.01,510.01,482.01,485.0+11.5+0.78%112,400
2025-10-291,532.51,535.01,451.01,473.5-59.0-3.85%124,200
2025-10-281,577.51,577.51,530.01,532.5-45.0-2.85%81,200
2025-10-271,575.01,605.01,562.51,577.5+17.5+1.12%100,000
2025-10-241,562.51,562.51,522.51,560.0+10.0+0.65%68,400
2025-10-231,542.51,560.01,542.51,550.00.00.00%33,200
2025-10-221,537.51,562.51,530.01,550.0+12.5+0.81%39,000
2025-10-211,580.01,587.51,537.51,537.5-42.5-2.69%58,000
2025-10-201,570.01,585.01,560.01,580.0+45.0+2.93%78,800
2025-10-171,530.01,557.51,522.51,535.0-5.0-0.32%105,000
2025-10-161,580.01,582.51,537.51,540.0-50.0-3.14%81,000
2025-10-151,580.01,595.01,565.01,590.0+15.0+0.95%76,000
2025-10-141,640.01,657.51,562.51,575.0-82.5-4.98%147,400
2025-10-101,620.01,662.51,617.51,657.5+32.5+2.00%129,200
2025-10-091,655.01,657.51,615.01,625.0-45.0-2.69%74,800
2025-10-081,662.51,677.51,662.51,670.0+12.5+0.75%53,800
2025-10-071,655.01,667.51,642.51,657.5-10.0-0.60%39,000
2025-10-061,677.51,682.51,605.01,667.5+25.0+1.52%131,400
2025-10-031,635.01,687.51,635.01,642.5+7.5+0.46%75,800
2025-10-021,652.51,700.01,632.51,635.0-12.5-0.76%83,400
2025-10-011,697.51,700.01,640.01,647.5-52.5-3.09%163,400
2025-09-301,725.01,732.51,680.01,700.0-7.5-0.44%243,200
2025-09-291,725.01,737.51,682.51,707.5+52.5+3.17%235,000
2025-09-261,625.01,660.01,625.01,655.0+30.0+1.85%89,200
2025-09-251,630.01,637.51,605.01,625.0+2.5+0.15%68,200
2025-09-241,612.51,627.51,595.01,622.5+17.5+1.09%87,400
2025-09-221,597.51,612.51,595.01,605.0+30.0+1.90%76,800
2025-09-191,575.01,585.01,560.01,575.00.00.00%98,600
2025-09-181,565.01,577.51,532.51,575.0+25.0+1.61%124,800
2025-09-171,527.51,552.51,522.51,550.0+32.5+2.14%124,600
2025-09-161,455.01,525.01,455.01,517.5+62.5+4.30%108,200
2025-09-121,480.01,485.01,448.51,455.0——47,600

直近120営業日分を表示