システム1の株価時系列・推移
- 52週高値
- 9.30（2025/10/3）
- 52週安値
- 1.35（2026/3/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/4 | 4.00 | 4.45 | 3.42 | 3.83 | 2,013,408 | 3.83 |
| 2026/9/3 | 3.25 | 3.87 | 3.16 | 3.76 | 2,132,013 | 3.76 |
| 2026/9/2 | 2.73 | 3.30 | 2.68 | 3.01 | 1,773,367 | 3.01 |
| 2026/9/1 | 2.50 | 2.85 | 2.28 | 2.84 | 2,198,931 | 2.84 |
| 2026/8/31 | 1.96 | 2.63 | 1.91 | 2.24 | 9,173,506 | 2.24 |
| 2026/8/28 | 1.82 | 1.92 | 1.81 | 1.89 | 41,276 | 1.89 |
| 2026/8/27 | 1.89 | 1.94 | 1.82 | 1.86 | 57,142 | 1.86 |
| 2026/8/26 | 1.85 | 2.01 | 1.85 | 1.85 | 91,863 | 1.85 |
| 2026/8/25 | 1.91 | 1.94 | 1.75 | 1.89 | 89,906 | 1.89 |
| 2026/8/24 | 1.97 | 2.00 | 1.79 | 1.93 | 139,346 | 1.93 |
| 2026/8/21 | 1.92 | 2.05 | 1.88 | 1.93 | 30,282 | 1.93 |
| 2026/8/20 | 2.01 | 2.07 | 1.85 | 1.94 | 47,572 | 1.94 |
| 2026/8/19 | 2.04 | 2.14 | 1.98 | 2.06 | 55,805 | 2.06 |
| 2026/8/18 | 2.22 | 2.31 | 1.92 | 2.04 | 135,867 | 2.04 |
| 2026/8/17 | 2.30 | 2.68 | 2.11 | 2.21 | 350,442 | 2.21 |
| 2026/8/14 | 1.73 | 2.41 | 1.73 | 2.35 | 3,435,389 | 2.35 |
| 2026/8/13 | 1.86 | 1.94 | 1.67 | 1.70 | 110,379 | 1.70 |
| 2026/8/12 | 1.71 | 2.00 | 1.66 | 1.89 | 154,532 | 1.89 |
| 2026/8/11 | 1.69 | 1.73 | 1.63 | 1.70 | 61,178 | 1.70 |
| 2026/8/10 | 1.66 | 1.76 | 1.66 | 1.70 | 45,471 | 1.70 |
1〜20/250件
