74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) |
|---|---|---|---|---|---|---|
| 2024/11/28 | 59.0 | 59.0 | 58.0 | 58.0 | 58.0 | 186,700 |
| 2024/11/27 | 60.0 | 60.0 | 58.0 | 59.0 | 59.0 | 454,400 |
| 2024/11/26 | 61.0 | 61.0 | 59.0 | 60.0 | 60.0 | 1,057,700 |
| 2024/11/25 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 340,600 |
| 2024/11/22 | 60.0 | 61.0 | 59.0 | 61.0 | 61.0 | 1,078,600 |
| 2024/11/21 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 556,700 |
| 2024/11/20 | 59.0 | 61.0 | 59.0 | 60.0 | 60.0 | 1,154,600 |
| 2024/11/19 | 58.0 | 59.0 | 57.0 | 59.0 | 59.0 | 916,600 |
| 2024/11/18 | 58.0 | 59.0 | 57.0 | 58.0 | 58.0 | 804,100 |
| 2024/11/15 | 60.0 | 61.0 | 57.0 | 58.0 | 58.0 | 2,364,900 |
| 2024/11/14 | 61.0 | 63.0 | 60.0 | 63.0 | 63.0 | 1,260,200 |
| 2024/11/13 | 61.0 | 63.0 | 61.0 | 63.0 | 63.0 | 1,370,200 |
| 2024/11/12 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 525,400 |
| 2024/11/11 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 279,600 |
| 2024/11/08 | 60.0 | 61.0 | 59.0 | 60.0 | 60.0 | 889,700 |
| 2024/11/07 | 60.0 | 61.0 | 58.0 | 59.0 | 59.0 | 1,512,800 |
| 2024/11/06 | 60.0 | 62.0 | 58.0 | 60.0 | 60.0 | 838,600 |
| 2024/11/05 | 59.0 | 60.0 | 59.0 | 60.0 | 60.0 | 338,000 |
| 2024/11/01 | 60.0 | 61.0 | 60.0 | 60.0 | 60.0 | 490,400 |
| 2024/10/31 | 60.0 | 62.0 | 60.0 | 61.0 | 61.0 | 960,400 |
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。
