システム情報(3677)の株価時系列情報
システム情報(3677)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2022/12/30 | 871 | 878 | 868 | 868 | 27,300 |
2022/12/29 | 843 | 871 | 843 | 871 | 37,300 |
2022/12/28 | 852 | 852 | 835 | 845 | 61,100 |
2022/12/27 | 855 | 862 | 846 | 849 | 39,500 |
2022/12/26 | 862 | 862 | 843 | 846 | 45,500 |
2022/12/23 | 850 | 860 | 850 | 856 | 30,200 |
2022/12/22 | 860 | 862 | 853 | 860 | 23,000 |
2022/12/21 | 861 | 864 | 851 | 854 | 37,200 |
2022/12/20 | 875 | 875 | 850 | 860 | 57,100 |
2022/12/19 | 867 | 879 | 866 | 872 | 13,400 |
2022/12/16 | 883 | 885 | 874 | 874 | 21,400 |
2022/12/15 | 887 | 894 | 882 | 887 | 19,500 |
2022/12/14 | 887 | 895 | 883 | 887 | 27,400 |
2022/12/13 | 899 | 899 | 887 | 887 | 20,600 |
2022/12/12 | 887 | 896 | 883 | 888 | 22,900 |
2022/12/09 | 880 | 889 | 880 | 888 | 17,600 |
2022/12/08 | 870 | 878 | 859 | 877 | 37,900 |
2022/12/07 | 875 | 875 | 869 | 870 | 25,500 |
2022/12/06 | 884 | 890 | 874 | 875 | 25,400 |
2022/12/05 | 895 | 897 | 884 | 889 | 31,300 |
2022/12/02 | 896 | 896 | 879 | 886 | 42,700 |
2022/12/01 | 905 | 905 | 896 | 897 | 18,400 |
2022/11/30 | 898 | 902 | 896 | 898 | 21,200 |
2022/11/29 | 901 | 905 | 898 | 902 | 33,100 |
2022/11/28 | 915 | 915 | 905 | 905 | 26,900 |
2022/11/25 | 907 | 921 | 907 | 909 | 51,900 |
2022/11/24 | 925 | 926 | 917 | 919 | 27,100 |
2022/11/22 | 907 | 922 | 907 | 919 | 32,200 |
2022/11/21 | 919 | 923 | 902 | 906 | 34,000 |
2022/11/18 | 920 | 929 | 907 | 909 | 26,100 |
2022/11/17 | 903 | 917 | 900 | 917 | 46,500 |
2022/11/16 | 886 | 903 | 883 | 903 | 38,500 |
2022/11/15 | 920 | 927 | 875 | 878 | 138,600 |
2022/11/14 | 936 | 947 | 920 | 920 | 87,200 |
2022/11/11 | 1,000 | 1,002 | 988 | 996 | 35,500 |
2022/11/10 | 993 | 996 | 981 | 996 | 21,700 |
2022/11/09 | 985 | 992 | 980 | 990 | 14,700 |
2022/11/08 | 960 | 982 | 960 | 979 | 20,400 |
2022/11/07 | 952 | 963 | 945 | 963 | 19,400 |
2022/11/04 | 955 | 962 | 949 | 955 | 21,800 |
2022/11/02 | 981 | 981 | 965 | 965 | 15,900 |
2022/11/01 | 993 | 997 | 982 | 986 | 12,800 |
2022/10/31 | 999 | 999 | 982 | 993 | 18,900 |
2022/10/28 | 988 | 1,004 | 986 | 997 | 133,000 |
2022/10/27 | 991 | 991 | 983 | 987 | 13,100 |
2022/10/26 | 970 | 993 | 970 | 993 | 33,500 |
2022/10/25 | 974 | 977 | 960 | 966 | 15,600 |
2022/10/24 | 973 | 976 | 962 | 970 | 36,500 |
2022/10/21 | 977 | 982 | 954 | 956 | 21,700 |
2022/10/20 | 966 | 984 | 966 | 984 | 14,500 |
2022/10/19 | 978 | 988 | 969 | 975 | 19,600 |
2022/10/18 | 985 | 988 | 979 | 979 | 26,000 |
2022/10/17 | 972 | 983 | 968 | 973 | 21,200 |
2022/10/14 | 977 | 979 | 969 | 973 | 37,000 |
2022/10/13 | 949 | 966 | 949 | 966 | 33,300 |
2022/10/12 | 947 | 959 | 946 | 958 | 22,200 |
2022/10/11 | 933 | 945 | 927 | 945 | 30,900 |
2022/10/07 | 948 | 957 | 943 | 947 | 26,100 |
2022/10/06 | 941 | 952 | 941 | 950 | 26,400 |
2022/10/05 | 937 | 942 | 929 | 935 | 38,600 |
2022/10/04 | 916 | 931 | 916 | 930 | 37,500 |
2022/10/03 | 902 | 905 | 883 | 903 | 43,400 |
2022/09/30 | 912 | 918 | 906 | 907 | 37,300 |
2022/09/29 | 920 | 926 | 915 | 924 | 89,400 |
2022/09/28 | 934 | 935 | 917 | 929 | 179,500 |
2022/09/27 | 930 | 938 | 924 | 932 | 67,500 |
2022/09/26 | 927 | 933 | 918 | 920 | 89,000 |
2022/09/22 | 936 | 947 | 936 | 938 | 65,300 |
2022/09/21 | 960 | 962 | 944 | 945 | 69,100 |
2022/09/20 | 960 | 970 | 960 | 964 | 46,200 |
2022/09/16 | 971 | 971 | 955 | 955 | 60,300 |
2022/09/15 | 988 | 989 | 978 | 978 | 31,200 |
2022/09/14 | 980 | 988 | 976 | 983 | 50,800 |
2022/09/13 | 1,005 | 1,014 | 998 | 1,003 | 36,100 |
2022/09/12 | 995 | 1,001 | 994 | 1,000 | 28,300 |
2022/09/09 | 988 | 998 | 985 | 988 | 44,300 |
2022/09/08 | 987 | 994 | 984 | 989 | 30,000 |
2022/09/07 | 984 | 984 | 972 | 975 | 29,900 |
2022/09/06 | 989 | 995 | 982 | 988 | 24,200 |
2022/09/05 | 978 | 983 | 968 | 983 | 29,500 |
2022/09/02 | 982 | 983 | 972 | 980 | 94,300 |
2022/09/01 | 988 | 990 | 979 | 979 | 28,700 |
2022/08/31 | 986 | 995 | 986 | 991 | 31,100 |
2022/08/30 | 985 | 997 | 985 | 990 | 40,300 |
2022/08/29 | 972 | 988 | 968 | 984 | 28,500 |
2022/08/26 | 999 | 999 | 987 | 990 | 48,300 |
2022/08/25 | 995 | 998 | 985 | 998 | 39,000 |
2022/08/24 | 981 | 988 | 977 | 987 | 15,500 |
2022/08/23 | 995 | 995 | 983 | 983 | 18,200 |
2022/08/22 | 991 | 999 | 990 | 995 | 18,100 |
2022/08/19 | 1,006 | 1,011 | 995 | 996 | 29,600 |
2022/08/18 | 1,028 | 1,028 | 998 | 998 | 69,400 |
2022/08/17 | 1,034 | 1,049 | 1,026 | 1,036 | 50,000 |
2022/08/16 | 1,011 | 1,037 | 1,010 | 1,027 | 46,800 |
2022/08/15 | 1,027 | 1,044 | 1,010 | 1,010 | 91,500 |
2022/08/12 | 1,020 | 1,031 | 1,013 | 1,027 | 97,600 |
2022/08/10 | 1,007 | 1,018 | 999 | 1,018 | 24,900 |
2022/08/09 | 1,003 | 1,012 | 995 | 1,002 | 19,700 |
2022/08/08 | 1,013 | 1,013 | 992 | 1,012 | 22,300 |
2022/08/05 | 990 | 1,023 | 987 | 1,013 | 63,400 |
2022/08/04 | 997 | 998 | 984 | 985 | 15,900 |
2022/08/03 | 987 | 995 | 985 | 991 | 17,900 |
2022/08/02 | 1,005 | 1,005 | 980 | 981 | 23,800 |
2022/08/01 | 987 | 1,005 | 986 | 1,005 | 26,500 |
2022/07/29 | 998 | 999 | 979 | 986 | 19,100 |
2022/07/28 | 992 | 999 | 977 | 999 | 42,000 |
2022/07/27 | 970 | 984 | 969 | 981 | 15,900 |
2022/07/26 | 962 | 975 | 959 | 970 | 14,400 |
2022/07/25 | 962 | 970 | 960 | 964 | 15,700 |
2022/07/22 | 965 | 974 | 963 | 971 | 17,800 |
2022/07/21 | 965 | 973 | 960 | 963 | 23,600 |
2022/07/20 | 971 | 977 | 959 | 964 | 47,700 |
2022/07/19 | 968 | 968 | 955 | 960 | 16,100 |
2022/07/15 | 963 | 972 | 957 | 968 | 9,700 |
2022/07/14 | 960 | 965 | 951 | 965 | 21,300 |
2022/07/13 | 964 | 970 | 951 | 970 | 22,300 |
2022/07/12 | 969 | 970 | 960 | 964 | 21,800 |
2022/07/11 | 997 | 1,004 | 975 | 978 | 26,300 |
2022/07/08 | 977 | 1,002 | 973 | 983 | 69,600 |
2022/07/07 | 955 | 974 | 950 | 967 | 32,500 |
2022/07/06 | 943 | 944 | 936 | 944 | 17,300 |
2022/07/05 | 947 | 955 | 937 | 942 | 21,200 |
2022/07/04 | 945 | 950 | 931 | 942 | 19,500 |
2022/07/01 | 943 | 943 | 930 | 937 | 34,100 |
2022/06/30 | 979 | 979 | 944 | 944 | 52,700 |
2022/06/29 | 941 | 1,000 | 934 | 1,000 | 74,200 |
2022/06/28 | 939 | 950 | 938 | 950 | 26,400 |
2022/06/27 | 953 | 954 | 936 | 954 | 32,700 |
2022/06/24 | 929 | 947 | 929 | 943 | 24,900 |
2022/06/23 | 920 | 933 | 915 | 920 | 15,000 |
2022/06/22 | 940 | 940 | 916 | 920 | 27,300 |
2022/06/21 | 926 | 939 | 924 | 932 | 40,900 |
2022/06/20 | 934 | 943 | 908 | 908 | 47,500 |
2022/06/17 | 935 | 943 | 923 | 936 | 40,300 |
2022/06/16 | 984 | 988 | 950 | 950 | 39,300 |
2022/06/15 | 990 | 1,008 | 965 | 965 | 28,200 |
2022/06/14 | 977 | 1,000 | 969 | 998 | 38,500 |
2022/06/13 | 991 | 1,005 | 979 | 995 | 45,600 |
2022/06/10 | 1,023 | 1,044 | 1,010 | 1,019 | 97,600 |
2022/06/09 | 1,003 | 1,014 | 1,001 | 1,006 | 34,400 |
2022/06/08 | 1,016 | 1,020 | 1,010 | 1,011 | 21,100 |
2022/06/07 | 1,011 | 1,014 | 1,002 | 1,006 | 16,800 |
2022/06/06 | 1,000 | 1,022 | 995 | 1,011 | 35,100 |
2022/06/03 | 990 | 1,001 | 981 | 1,001 | 21,600 |
2022/06/02 | 998 | 998 | 979 | 990 | 21,000 |
2022/06/01 | 1,005 | 1,008 | 994 | 1,000 | 28,000 |
2022/05/31 | 1,030 | 1,030 | 1,008 | 1,015 | 36,200 |
2022/05/30 | 998 | 1,030 | 990 | 1,030 | 94,100 |
2022/05/27 | 998 | 998 | 967 | 990 | 32,900 |
2022/05/26 | 991 | 1,001 | 979 | 979 | 45,200 |
2022/05/25 | 988 | 1,002 | 986 | 994 | 24,400 |
2022/05/24 | 1,000 | 1,006 | 988 | 989 | 35,500 |
2022/05/23 | 985 | 1,008 | 985 | 1,005 | 80,200 |
2022/05/20 | 962 | 979 | 961 | 979 | 16,800 |
2022/05/19 | 977 | 977 | 961 | 972 | 20,200 |
2022/05/18 | 982 | 992 | 978 | 992 | 27,000 |
2022/05/17 | 963 | 982 | 950 | 982 | 24,700 |
2022/05/16 | 950 | 982 | 946 | 963 | 55,200 |
2022/05/13 | 907 | 930 | 907 | 920 | 33,000 |
2022/05/12 | 908 | 912 | 901 | 902 | 24,500 |
2022/05/11 | 909 | 927 | 906 | 915 | 18,100 |
2022/05/10 | 920 | 920 | 903 | 909 | 30,200 |
2022/05/09 | 932 | 935 | 922 | 922 | 23,800 |
2022/05/06 | 925 | 942 | 924 | 942 | 20,800 |
2022/05/02 | 953 | 957 | 937 | 937 | 32,300 |
2022/04/28 | 962 | 968 | 953 | 968 | 33,100 |
2022/04/27 | 931 | 966 | 919 | 966 | 71,000 |
2022/04/26 | 938 | 945 | 931 | 943 | 26,600 |
2022/04/25 | 920 | 938 | 918 | 934 | 18,100 |
2022/04/22 | 925 | 936 | 921 | 934 | 18,600 |
2022/04/21 | 948 | 948 | 928 | 943 | 31,100 |
2022/04/20 | 950 | 950 | 927 | 946 | 27,300 |
2022/04/19 | 950 | 958 | 938 | 938 | 33,000 |
2022/04/18 | 934 | 950 | 931 | 950 | 38,400 |
2022/04/15 | 941 | 942 | 931 | 942 | 24,900 |
2022/04/14 | 938 | 943 | 932 | 939 | 12,600 |
2022/04/13 | 904 | 927 | 901 | 927 | 33,600 |
2022/04/12 | 895 | 911 | 895 | 903 | 36,800 |
2022/04/11 | 921 | 921 | 898 | 910 | 27,000 |
2022/04/08 | 922 | 922 | 907 | 916 | 23,500 |
2022/04/07 | 946 | 946 | 905 | 907 | 40,200 |
2022/04/06 | 942 | 961 | 937 | 953 | 34,800 |
2022/04/05 | 944 | 945 | 931 | 942 | 27,100 |
2022/04/04 | 921 | 933 | 920 | 929 | 21,100 |
2022/04/01 | 901 | 923 | 895 | 917 | 46,700 |
2022/03/31 | 926 | 926 | 906 | 906 | 45,600 |
2022/03/30 | 927 | 935 | 913 | 929 | 41,200 |
2022/03/29 | 928 | 940 | 926 | 938 | 41,100 |
2022/03/28 | 931 | 936 | 917 | 917 | 30,900 |
2022/03/25 | 942 | 947 | 928 | 939 | 26,700 |
2022/03/24 | 940 | 944 | 922 | 936 | 53,400 |
2022/03/23 | 951 | 966 | 948 | 952 | 47,300 |
2022/03/22 | 931 | 942 | 919 | 942 | 48,900 |
2022/03/18 | 891 | 927 | 890 | 916 | 98,500 |
2022/03/17 | 897 | 901 | 884 | 885 | 55,200 |
2022/03/16 | 900 | 901 | 884 | 884 | 37,700 |
2022/03/15 | 888 | 899 | 884 | 891 | 32,900 |
2022/03/14 | 890 | 900 | 880 | 890 | 33,400 |
2022/03/11 | 887 | 893 | 865 | 883 | 45,800 |
2022/03/10 | 892 | 902 | 885 | 902 | 66,400 |
2022/03/09 | 910 | 919 | 867 | 877 | 94,300 |
2022/03/08 | 940 | 952 | 900 | 904 | 95,600 |
2022/03/07 | 950 | 970 | 945 | 958 | 87,300 |
2022/03/04 | 1,000 | 1,005 | 974 | 990 | 46,000 |
2022/03/03 | 1,038 | 1,046 | 1,009 | 1,017 | 34,100 |
2022/03/02 | 1,051 | 1,051 | 1,020 | 1,022 | 51,900 |
2022/03/01 | 1,051 | 1,069 | 1,043 | 1,065 | 81,600 |
2022/02/28 | 1,029 | 1,044 | 1,016 | 1,044 | 92,100 |
2022/02/25 | 1,002 | 1,030 | 1,002 | 1,029 | 94,900 |
2022/02/24 | 990 | 998 | 972 | 989 | 69,800 |
2022/02/22 | 987 | 1,011 | 987 | 993 | 38,700 |
2022/02/21 | 996 | 1,010 | 985 | 1,008 | 43,100 |
2022/02/18 | 988 | 1,015 | 975 | 1,012 | 48,800 |
2022/02/17 | 998 | 1,015 | 998 | 1,002 | 81,700 |
2022/02/16 | 988 | 996 | 977 | 996 | 47,500 |
2022/02/15 | 979 | 994 | 963 | 975 | 75,700 |
2022/02/14 | 949 | 985 | 949 | 972 | 93,200 |
2022/02/10 | 945 | 945 | 928 | 934 | 28,500 |
2022/02/09 | 938 | 940 | 930 | 932 | 23,400 |
2022/02/08 | 939 | 941 | 927 | 933 | 21,300 |
2022/02/07 | 935 | 944 | 927 | 939 | 36,800 |
2022/02/04 | 920 | 934 | 908 | 934 | 36,300 |
2022/02/03 | 936 | 936 | 921 | 929 | 35,400 |
2022/02/02 | 903 | 937 | 903 | 937 | 65,400 |
2022/02/01 | 910 | 918 | 896 | 909 | 39,500 |
2022/01/31 | 892 | 910 | 892 | 903 | 40,800 |
2022/01/28 | 897 | 897 | 875 | 892 | 55,000 |
2022/01/27 | 898 | 905 | 862 | 873 | 78,400 |
2022/01/26 | 876 | 907 | 876 | 896 | 47,200 |
2022/01/25 | 899 | 900 | 871 | 876 | 48,900 |
2022/01/24 | 894 | 901 | 881 | 901 | 28,900 |
2022/01/21 | 888 | 900 | 881 | 900 | 42,700 |
2022/01/20 | 871 | 899 | 871 | 893 | 38,400 |
2022/01/19 | 872 | 899 | 867 | 870 | 74,100 |
2022/01/18 | 882 | 893 | 870 | 877 | 28,600 |
2022/01/17 | 883 | 891 | 870 | 873 | 32,700 |
2022/01/14 | 883 | 883 | 859 | 874 | 42,700 |
2022/01/13 | 903 | 917 | 883 | 883 | 72,000 |
2022/01/12 | 870 | 902 | 870 | 902 | 74,600 |
2022/01/11 | 837 | 855 | 831 | 855 | 57,700 |
2022/01/07 | 829 | 834 | 814 | 829 | 59,700 |
2022/01/06 | 840 | 843 | 821 | 822 | 55,300 |
2022/01/05 | 867 | 867 | 846 | 850 | 38,100 |
2022/01/04 | 865 | 873 | 857 | 867 | 41,300 |