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 |
---|---|---|---|---|---|
2023/12/29 | 928 | 928 | 927 | 927 | 19,500 |
2023/12/28 | 927 | 929 | 927 | 927 | 26,800 |
2023/12/27 | 927 | 928 | 927 | 928 | 12,900 |
2023/12/26 | 928 | 929 | 927 | 927 | 16,100 |
2023/12/25 | 928 | 929 | 927 | 929 | 20,000 |
2023/12/22 | 927 | 929 | 927 | 929 | 21,600 |
2023/12/21 | 927 | 929 | 927 | 927 | 25,000 |
2023/12/20 | 929 | 929 | 927 | 929 | 18,500 |
2023/12/19 | 927 | 929 | 927 | 929 | 81,400 |
2023/12/18 | 927 | 929 | 927 | 927 | 80,600 |
2023/12/15 | 927 | 928 | 927 | 928 | 83,800 |
2023/12/14 | 927 | 928 | 927 | 928 | 12,200 |
2023/12/13 | 927 | 928 | 927 | 927 | 11,000 |
2023/12/12 | 927 | 928 | 927 | 927 | 10,800 |
2023/12/11 | 927 | 928 | 927 | 928 | 6,300 |
2023/12/08 | 927 | 928 | 927 | 927 | 48,800 |
2023/12/07 | 927 | 928 | 927 | 928 | 43,800 |
2023/12/06 | 927 | 928 | 927 | 927 | 17,800 |
2023/12/05 | 927 | 928 | 927 | 927 | 55,800 |
2023/12/04 | 927 | 928 | 927 | 928 | 28,100 |
2023/12/01 | 927 | 928 | 927 | 927 | 31,700 |
2023/11/30 | 928 | 928 | 927 | 927 | 51,100 |
2023/11/29 | 927 | 929 | 927 | 927 | 706,100 |
2023/11/28 | 928 | 929 | 927 | 928 | 27,000 |
2023/11/27 | 928 | 928 | 927 | 928 | 28,000 |
2023/11/24 | 927 | 928 | 927 | 927 | 8,300 |
2023/11/22 | 927 | 929 | 927 | 927 | 50,000 |
2023/11/21 | 928 | 928 | 927 | 927 | 19,400 |
2023/11/20 | 928 | 929 | 927 | 928 | 16,000 |
2023/11/17 | 928 | 929 | 927 | 927 | 17,200 |
2023/11/16 | 927 | 929 | 927 | 927 | 89,500 |
2023/11/15 | 927 | 928 | 927 | 927 | 205,900 |
2023/11/14 | 927 | 928 | 927 | 927 | 19,500 |
2023/11/13 | 927 | 929 | 927 | 927 | 36,000 |
2023/11/10 | 929 | 930 | 927 | 928 | 73,200 |
2023/11/09 | 929 | 930 | 928 | 929 | 201,000 |
2023/11/08 | 929 | 930 | 929 | 929 | 206,400 |
2023/11/07 | 929 | 930 | 929 | 929 | 158,100 |
2023/11/06 | 929 | 930 | 929 | 929 | 250,300 |
2023/11/02 | 929 | 930 | 929 | 929 | 431,500 |
2023/11/01 | 930 | 930 | 929 | 929 | 267,800 |
2023/10/31 | 929 | 930 | 928 | 930 | 283,200 |
2023/10/30 | 929 | 929 | 928 | 929 | 207,700 |
2023/10/27 | 929 | 929 | 928 | 929 | 210,600 |
2023/10/26 | 929 | 929 | 928 | 929 | 135,000 |
2023/10/25 | 929 | 929 | 928 | 928 | 204,400 |
2023/10/24 | 928 | 929 | 928 | 929 | 134,600 |
2023/10/23 | 928 | 929 | 928 | 928 | 107,600 |
2023/10/20 | 928 | 929 | 928 | 928 | 92,200 |
2023/10/19 | 928 | 929 | 928 | 928 | 130,400 |
2023/10/18 | 928 | 929 | 928 | 928 | 110,300 |
2023/10/17 | 928 | 929 | 927 | 929 | 661,600 |
2023/10/16 | 927 | 928 | 927 | 927 | 181,800 |
2023/10/13 | 928 | 928 | 927 | 927 | 128,200 |
2023/10/12 | 928 | 928 | 927 | 928 | 160,200 |
2023/10/11 | 927 | 928 | 927 | 927 | 149,100 |
2023/10/10 | 928 | 928 | 927 | 928 | 154,600 |
2023/10/06 | 927 | 928 | 927 | 927 | 136,000 |
2023/10/05 | 927 | 928 | 927 | 927 | 226,400 |
2023/10/04 | 928 | 928 | 927 | 927 | 489,800 |
2023/10/03 | 927 | 928 | 927 | 927 | 525,500 |
2023/10/02 | 927 | 928 | 927 | 927 | 602,400 |
2023/09/29 | 928 | 929 | 927 | 927 | 2,357,100 |
2023/09/28 | 894 | 894 | 894 | 894 | 101,200 |
2023/09/27 | 759 | 763 | 748 | 763 | 363,700 |
2023/09/26 | 756 | 758 | 753 | 756 | 51,500 |
2023/09/25 | 748 | 755 | 748 | 754 | 72,100 |
2023/09/22 | 730 | 748 | 728 | 746 | 63,900 |
2023/09/21 | 747 | 751 | 735 | 735 | 100,100 |
2023/09/20 | 760 | 760 | 748 | 748 | 83,000 |
2023/09/19 | 760 | 760 | 753 | 760 | 92,900 |
2023/09/15 | 765 | 765 | 759 | 760 | 77,800 |
2023/09/14 | 766 | 767 | 762 | 765 | 61,700 |
2023/09/13 | 774 | 776 | 765 | 765 | 55,200 |
2023/09/12 | 772 | 774 | 769 | 774 | 47,900 |
2023/09/11 | 770 | 777 | 766 | 772 | 42,400 |
2023/09/08 | 772 | 783 | 762 | 767 | 111,800 |
2023/09/07 | 779 | 779 | 771 | 774 | 61,700 |
2023/09/06 | 770 | 782 | 770 | 779 | 97,200 |
2023/09/05 | 765 | 770 | 761 | 767 | 122,100 |
2023/09/04 | 755 | 765 | 752 | 765 | 158,900 |
2023/09/01 | 745 | 755 | 744 | 754 | 112,100 |
2023/08/31 | 740 | 750 | 740 | 746 | 85,000 |
2023/08/30 | 751 | 752 | 743 | 746 | 102,100 |
2023/08/29 | 747 | 754 | 745 | 754 | 53,200 |
2023/08/28 | 743 | 746 | 740 | 746 | 74,700 |
2023/08/25 | 720 | 734 | 719 | 734 | 48,500 |
2023/08/24 | 727 | 729 | 723 | 728 | 34,600 |
2023/08/23 | 716 | 724 | 715 | 724 | 32,100 |
2023/08/22 | 715 | 718 | 713 | 716 | 32,100 |
2023/08/21 | 708 | 714 | 707 | 711 | 36,600 |
2023/08/18 | 700 | 707 | 699 | 704 | 49,000 |
2023/08/17 | 710 | 710 | 698 | 704 | 87,100 |
2023/08/16 | 712 | 714 | 710 | 712 | 32,700 |
2023/08/15 | 711 | 716 | 703 | 716 | 70,200 |
2023/08/14 | 723 | 727 | 711 | 711 | 105,900 |
2023/08/10 | 727 | 727 | 719 | 725 | 44,900 |
2023/08/09 | 716 | 727 | 716 | 724 | 34,300 |
2023/08/08 | 727 | 727 | 720 | 722 | 27,600 |
2023/08/07 | 712 | 727 | 712 | 726 | 25,900 |
2023/08/04 | 715 | 720 | 711 | 716 | 26,200 |
2023/08/03 | 725 | 725 | 716 | 716 | 49,700 |
2023/08/02 | 727 | 732 | 727 | 728 | 35,200 |
2023/08/01 | 733 | 735 | 727 | 730 | 34,000 |
2023/07/31 | 738 | 739 | 731 | 733 | 41,300 |
2023/07/28 | 726 | 730 | 719 | 730 | 69,100 |
2023/07/27 | 731 | 734 | 725 | 733 | 54,100 |
2023/07/26 | 738 | 738 | 733 | 735 | 40,200 |
2023/07/25 | 741 | 741 | 735 | 735 | 23,600 |
2023/07/24 | 740 | 744 | 736 | 739 | 29,300 |
2023/07/21 | 745 | 745 | 735 | 738 | 41,700 |
2023/07/20 | 758 | 759 | 747 | 747 | 27,300 |
2023/07/19 | 750 | 756 | 750 | 756 | 16,000 |
2023/07/18 | 747 | 753 | 745 | 749 | 28,800 |
2023/07/14 | 761 | 761 | 748 | 748 | 37,100 |
2023/07/13 | 755 | 760 | 753 | 757 | 37,000 |
2023/07/12 | 761 | 761 | 754 | 755 | 28,500 |
2023/07/11 | 756 | 766 | 756 | 763 | 28,800 |
2023/07/10 | 753 | 763 | 753 | 756 | 33,800 |
2023/07/07 | 752 | 758 | 748 | 753 | 33,200 |
2023/07/06 | 758 | 763 | 755 | 758 | 24,800 |
2023/07/05 | 765 | 766 | 760 | 761 | 18,200 |
2023/07/04 | 760 | 768 | 755 | 765 | 85,400 |
2023/07/03 | 775 | 780 | 766 | 766 | 35,000 |
2023/06/30 | 770 | 770 | 761 | 766 | 29,700 |
2023/06/29 | 768 | 773 | 764 | 773 | 39,500 |
2023/06/28 | 762 | 764 | 753 | 764 | 40,300 |
2023/06/27 | 750 | 754 | 743 | 753 | 60,100 |
2023/06/26 | 768 | 768 | 757 | 758 | 66,100 |
2023/06/23 | 776 | 781 | 759 | 773 | 111,400 |
2023/06/22 | 780 | 783 | 772 | 775 | 33,500 |
2023/06/21 | 773 | 785 | 773 | 779 | 52,700 |
2023/06/20 | 777 | 779 | 764 | 774 | 52,600 |
2023/06/19 | 765 | 782 | 764 | 781 | 60,200 |
2023/06/16 | 749 | 765 | 749 | 765 | 56,700 |
2023/06/15 | 752 | 752 | 746 | 747 | 27,600 |
2023/06/14 | 755 | 755 | 747 | 752 | 42,400 |
2023/06/13 | 754 | 758 | 749 | 749 | 43,800 |
2023/06/12 | 746 | 754 | 746 | 749 | 32,000 |
2023/06/09 | 740 | 747 | 738 | 741 | 42,000 |
2023/06/08 | 746 | 747 | 735 | 736 | 31,900 |
2023/06/07 | 748 | 752 | 739 | 745 | 46,500 |
2023/06/06 | 736 | 749 | 736 | 747 | 37,400 |
2023/06/05 | 739 | 743 | 731 | 740 | 65,100 |
2023/06/02 | 702 | 729 | 702 | 728 | 79,700 |
2023/06/01 | 704 | 704 | 692 | 698 | 100,500 |
2023/05/31 | 712 | 716 | 706 | 709 | 69,600 |
2023/05/30 | 721 | 725 | 708 | 714 | 85,300 |
2023/05/29 | 737 | 737 | 724 | 724 | 56,300 |
2023/05/26 | 740 | 743 | 729 | 729 | 74,100 |
2023/05/25 | 746 | 748 | 735 | 735 | 84,600 |
2023/05/24 | 748 | 755 | 746 | 746 | 19,800 |
2023/05/23 | 754 | 759 | 746 | 749 | 46,800 |
2023/05/22 | 748 | 756 | 745 | 755 | 41,300 |
2023/05/19 | 746 | 749 | 744 | 749 | 43,300 |
2023/05/18 | 756 | 756 | 740 | 743 | 79,000 |
2023/05/17 | 760 | 760 | 754 | 755 | 50,200 |
2023/05/16 | 754 | 764 | 750 | 754 | 53,100 |
2023/05/15 | 775 | 778 | 747 | 748 | 143,600 |
2023/05/12 | 782 | 788 | 782 | 784 | 45,000 |
2023/05/11 | 780 | 790 | 780 | 788 | 32,800 |
2023/05/10 | 782 | 784 | 780 | 781 | 31,600 |
2023/05/09 | 783 | 784 | 777 | 780 | 46,800 |
2023/05/08 | 783 | 786 | 780 | 783 | 20,700 |
2023/05/02 | 782 | 786 | 777 | 786 | 31,400 |
2023/05/01 | 782 | 782 | 777 | 782 | 30,200 |
2023/04/28 | 785 | 785 | 772 | 773 | 65,400 |
2023/04/27 | 781 | 781 | 771 | 775 | 217,300 |
2023/04/26 | 799 | 799 | 782 | 783 | 61,400 |
2023/04/25 | 804 | 808 | 798 | 800 | 38,700 |
2023/04/24 | 794 | 803 | 794 | 799 | 21,000 |
2023/04/21 | 797 | 802 | 790 | 794 | 27,200 |
2023/04/20 | 798 | 806 | 796 | 802 | 17,600 |
2023/04/19 | 805 | 807 | 793 | 802 | 32,300 |
2023/04/18 | 802 | 809 | 802 | 809 | 25,000 |
2023/04/17 | 805 | 805 | 798 | 803 | 28,500 |
2023/04/14 | 809 | 811 | 804 | 808 | 29,100 |
2023/04/13 | 799 | 810 | 798 | 809 | 27,600 |
2023/04/12 | 803 | 803 | 797 | 801 | 20,800 |
2023/04/11 | 800 | 803 | 795 | 800 | 33,300 |
2023/04/10 | 799 | 802 | 794 | 799 | 26,600 |
2023/04/07 | 787 | 797 | 787 | 791 | 25,400 |
2023/04/06 | 791 | 793 | 784 | 787 | 38,800 |
2023/04/05 | 813 | 813 | 792 | 793 | 29,400 |
2023/04/04 | 815 | 818 | 809 | 815 | 37,900 |
2023/04/03 | 815 | 819 | 808 | 811 | 21,800 |
2023/03/31 | 820 | 823 | 811 | 815 | 23,500 |
2023/03/30 | 821 | 824 | 812 | 819 | 34,500 |
2023/03/29 | 805 | 821 | 805 | 821 | 48,100 |
2023/03/28 | 815 | 815 | 802 | 805 | 25,600 |
2023/03/27 | 799 | 808 | 799 | 807 | 20,400 |
2023/03/24 | 799 | 799 | 790 | 799 | 20,800 |
2023/03/23 | 790 | 802 | 786 | 802 | 18,300 |
2023/03/22 | 790 | 794 | 783 | 790 | 30,300 |
2023/03/20 | 795 | 795 | 775 | 775 | 37,800 |
2023/03/17 | 791 | 808 | 790 | 804 | 24,400 |
2023/03/16 | 780 | 785 | 776 | 782 | 31,600 |
2023/03/15 | 796 | 804 | 790 | 794 | 25,900 |
2023/03/14 | 806 | 812 | 789 | 792 | 62,400 |
2023/03/13 | 826 | 827 | 810 | 821 | 26,500 |
2023/03/10 | 827 | 835 | 825 | 828 | 55,100 |
2023/03/09 | 829 | 833 | 824 | 830 | 35,400 |
2023/03/08 | 805 | 826 | 805 | 822 | 46,700 |
2023/03/07 | 805 | 813 | 805 | 810 | 30,600 |
2023/03/06 | 800 | 807 | 794 | 805 | 33,700 |
2023/03/03 | 787 | 797 | 784 | 795 | 46,400 |
2023/03/02 | 781 | 788 | 781 | 783 | 23,600 |
2023/03/01 | 785 | 787 | 777 | 781 | 26,500 |
2023/02/28 | 777 | 787 | 777 | 785 | 54,200 |
2023/02/27 | 780 | 781 | 770 | 773 | 57,000 |
2023/02/24 | 791 | 795 | 781 | 781 | 49,400 |
2023/02/22 | 795 | 795 | 789 | 791 | 30,900 |
2023/02/21 | 804 | 810 | 798 | 798 | 27,900 |
2023/02/20 | 791 | 805 | 790 | 804 | 29,300 |
2023/02/17 | 798 | 801 | 792 | 792 | 50,900 |
2023/02/16 | 796 | 804 | 796 | 801 | 29,900 |
2023/02/15 | 803 | 806 | 796 | 796 | 57,100 |
2023/02/14 | 819 | 827 | 805 | 806 | 33,100 |
2023/02/13 | 815 | 820 | 805 | 816 | 44,400 |
2023/02/10 | 842 | 854 | 842 | 845 | 24,700 |
2023/02/09 | 838 | 848 | 838 | 848 | 13,900 |
2023/02/08 | 847 | 850 | 842 | 848 | 6,900 |
2023/02/07 | 846 | 846 | 841 | 845 | 8,000 |
2023/02/06 | 833 | 843 | 831 | 843 | 20,300 |
2023/02/03 | 826 | 832 | 826 | 826 | 13,400 |
2023/02/02 | 845 | 846 | 829 | 830 | 22,600 |
2023/02/01 | 854 | 854 | 841 | 841 | 8,700 |
2023/01/31 | 851 | 858 | 842 | 844 | 17,900 |
2023/01/30 | 851 | 861 | 850 | 854 | 22,300 |
2023/01/27 | 857 | 857 | 847 | 851 | 23,600 |
2023/01/26 | 861 | 862 | 848 | 854 | 18,100 |
2023/01/25 | 852 | 861 | 851 | 858 | 20,600 |
2023/01/24 | 832 | 851 | 830 | 851 | 35,300 |
2023/01/23 | 830 | 834 | 823 | 825 | 24,800 |
2023/01/20 | 821 | 827 | 820 | 825 | 7,800 |
2023/01/19 | 824 | 829 | 820 | 821 | 15,300 |
2023/01/18 | 816 | 827 | 812 | 824 | 22,800 |
2023/01/17 | 805 | 818 | 805 | 815 | 21,900 |
2023/01/16 | 807 | 815 | 803 | 803 | 32,100 |
2023/01/13 | 827 | 831 | 816 | 816 | 30,600 |
2023/01/12 | 833 | 834 | 828 | 830 | 10,900 |
2023/01/11 | 826 | 840 | 826 | 835 | 18,300 |
2023/01/10 | 840 | 840 | 827 | 827 | 22,300 |
2023/01/06 | 835 | 837 | 828 | 832 | 28,200 |
2023/01/05 | 845 | 847 | 836 | 836 | 25,700 |
2023/01/04 | 869 | 869 | 846 | 846 | 31,600 |