KabuInsight

システムソフト

7527
スタンダード/情報･通信業/SystemSoft Corporation
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
2026-03-1356.057.055.055.0-1.0-1.79%1,235,600
2026-03-1256.057.056.056.0-1.0-1.75%1,214,600
2026-03-1157.058.056.057.0+1.0+1.79%1,499,200
2026-03-1056.057.055.056.0+2.0+3.70%1,097,400
2026-03-0954.055.052.054.0-2.0-3.57%2,758,600
2026-03-0657.057.055.056.0+1.0+1.82%1,995,200
2026-03-0555.057.054.055.0+1.0+1.85%1,972,800
2026-03-0455.056.052.054.0-1.0-1.82%3,356,900
2026-03-0358.058.055.055.0-2.0-3.51%2,504,200
2026-03-0256.059.056.057.0-4.0-6.56%3,607,100
2026-02-2760.061.059.061.0+2.0+3.39%1,619,000
2026-02-2658.060.057.059.0+2.0+3.51%2,175,300
2026-02-2558.059.057.057.00.00.00%1,883,600
2026-02-2461.061.057.057.0-4.0-6.56%4,019,900
2026-02-2061.062.060.061.00.00.00%2,266,700
2026-02-1962.062.060.061.0-1.0-1.61%2,299,500
2026-02-1862.063.062.062.0-1.0-1.59%582,600
2026-02-1762.064.061.063.0+1.0+1.61%1,754,300
2026-02-1663.064.060.062.0-3.0-4.62%2,724,500
2026-02-1365.066.063.065.00.00.00%1,957,200
2026-02-1265.066.064.065.0-1.0-1.52%1,388,800
2026-02-1065.066.065.066.0+1.0+1.54%1,718,700
2026-02-0964.066.063.065.0+3.0+4.84%2,054,800
2026-02-0662.063.061.062.0+1.0+1.64%1,736,400
2026-02-0562.063.061.061.0-2.0-3.17%1,870,900
2026-02-0463.064.062.063.0+1.0+1.61%1,330,000
2026-02-0362.063.061.062.0-1.0-1.59%2,138,500
2026-02-0263.064.062.063.0+1.0+1.61%1,596,100
2026-01-3062.063.062.062.0-1.0-1.59%1,269,600
2026-01-2964.065.063.063.0-2.0-3.08%2,499,200
2026-01-2866.066.064.065.0-1.0-1.52%1,780,400
2026-01-2766.067.065.066.0-1.0-1.49%1,957,300
2026-01-2667.068.066.067.0-1.0-1.47%1,756,800
2026-01-2368.068.066.068.0-1.0-1.45%2,532,100
2026-01-2269.069.068.069.00.00.00%1,918,900
2026-01-2169.071.068.069.0-2.0-2.82%2,031,900
2026-01-2071.073.070.071.0-2.0-2.74%2,635,300
2026-01-1970.075.069.073.0+4.0+5.80%3,380,000
2026-01-1670.070.068.069.0+2.0+2.99%2,408,300
2026-01-1567.068.066.067.00.00.00%2,621,400
2026-01-1468.068.066.067.00.00.00%1,599,000
2026-01-1367.068.066.067.00.00.00%1,659,000
2026-01-0968.068.066.067.0+1.0+1.52%1,474,600
2026-01-0866.068.066.066.0-1.0-1.49%1,736,300
2026-01-0766.067.065.067.0+1.0+1.52%1,292,500
2026-01-0665.066.065.066.0+1.0+1.54%1,362,600
2026-01-0564.065.063.065.0+2.0+3.17%1,118,800
2025-12-3064.064.063.063.0-1.0-1.56%665,800
2025-12-2964.065.063.064.0-1.0-1.54%966,400
2025-12-2665.065.064.065.00.00.00%1,077,100
2025-12-2563.065.063.065.0+2.0+3.17%1,424,400
2025-12-2464.065.063.063.0-2.0-3.08%1,767,000
2025-12-2363.065.062.065.0+3.0+4.84%1,730,600
2025-12-2263.064.061.062.0-1.0-1.59%2,066,100
2025-12-1962.065.062.063.0+1.0+1.61%1,945,300
2025-12-1862.063.060.062.0+1.0+1.64%2,208,900
2025-12-1761.062.060.061.0-1.0-1.61%1,790,300
2025-12-1663.063.061.062.00.00.00%1,662,000
2025-12-1562.063.061.062.00.00.00%1,967,900
2025-12-1263.064.062.062.0-1.0-1.59%1,682,900
2025-12-1165.065.063.063.0-2.0-3.08%1,361,400
2025-12-1062.065.062.065.0+2.0+3.17%1,612,000
2025-12-0963.064.062.063.0-1.0-1.56%2,173,900
2025-12-0864.064.062.064.00.00.00%2,481,200
2025-12-0565.065.064.064.0-1.0-1.54%1,477,300
2025-12-0463.065.062.065.0+3.0+4.84%2,167,900
2025-12-0363.063.061.062.0-1.0-1.59%2,476,700
2025-12-0263.064.062.063.0-1.0-1.56%1,035,700
2025-12-0165.065.063.064.0-1.0-1.54%1,475,100
2025-11-2865.065.063.065.00.00.00%1,263,300
2025-11-2763.065.062.065.0+3.0+4.84%1,993,800
2025-11-2662.063.061.062.0+1.0+1.64%1,277,800
2025-11-2564.064.060.061.0-2.0-3.17%2,233,100
2025-11-2161.064.060.063.0+2.0+3.28%2,052,300
2025-11-2063.063.060.061.0-1.0-1.61%2,658,000
2025-11-1963.063.061.062.0-1.0-1.59%1,621,900
2025-11-1868.068.060.063.0-7.0-10.00%8,378,100
2025-11-1771.071.068.070.0+2.0+2.94%1,492,400
2025-11-1469.071.067.068.0-1.0-1.45%1,498,800
2025-11-1371.071.068.069.0-2.0-2.82%1,587,300
2025-11-1267.071.067.071.0+4.0+5.97%2,452,500
2025-11-1168.069.067.067.0-1.0-1.47%1,660,100
2025-11-1067.068.066.068.0+1.0+1.49%2,628,700
2025-11-0768.069.065.067.0-1.0-1.47%1,617,000
2025-11-0669.070.068.068.0-2.0-2.86%979,900
2025-11-0569.071.068.070.00.00.00%1,067,000
2025-11-0469.071.068.070.00.00.00%1,094,400
2025-10-3167.071.067.070.0+3.0+4.48%1,581,300
2025-10-3067.069.067.067.00.00.00%1,397,300
2025-10-2968.069.066.067.0-1.0-1.47%1,735,900
2025-10-2868.069.067.068.0-1.0-1.45%1,934,800
2025-10-2768.071.068.069.00.00.00%2,647,200
2025-10-2471.071.068.069.0-2.0-2.82%3,592,100
2025-10-2371.074.070.071.0-2.0-2.74%3,115,800
2025-10-2269.074.068.073.0+3.0+4.29%3,019,200
2025-10-2172.072.068.070.00.00.00%3,269,300
2025-10-2066.071.066.070.0+3.0+4.48%3,993,700
2025-10-1771.072.066.067.0-5.0-6.94%4,494,000
2025-10-1671.074.070.072.00.00.00%3,517,700
2025-10-1568.073.067.072.0+4.0+5.88%3,967,400
2025-10-1473.073.066.068.0-5.0-6.85%6,192,600
2025-10-1073.074.072.073.00.00.00%2,840,200
2025-10-0978.078.073.073.0-2.0-2.67%4,216,700
2025-10-0877.079.074.075.0-3.0-3.85%5,532,100
2025-10-0783.083.077.078.0-5.0-6.02%7,759,000
2025-10-0675.087.075.083.0+7.0+9.21%11,924,000
2025-10-0371.081.070.076.0+6.0+8.57%11,537,200
2025-10-0282.087.070.070.0-7.0-9.09%16,301,200
2025-10-0173.078.069.077.0+4.0+5.48%7,610,800
2025-09-3074.076.072.073.0-1.0-1.35%3,195,500
2025-09-2975.079.073.074.0-1.0-1.33%7,502,700
2025-09-2674.089.073.075.0+2.0+2.74%23,451,700
2025-09-2585.087.071.073.0-16.0-17.98%19,310,000
2025-09-2488.099.081.089.0-1.0-1.11%47,418,800
2025-09-2269.095.068.090.0+23.0+34.33%110,510,300
2025-09-1973.081.066.067.0+8.0+13.56%53,390,700
2025-09-1861.061.059.059.0-2.0-3.28%882,400
2025-09-1760.061.059.061.0+1.0+1.67%1,342,200
2025-09-1659.060.057.060.0+1.0+1.69%2,027,400
2025-09-1260.060.058.059.0——1,964,800

直近120営業日分を表示