日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

システムインテグレータ(3826)の株価時系列情報

システムインテグレータ(3826)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
2022/12/30 435 439 435 438 5,600
2022/12/29 428 435 428 435 15,900
2022/12/28 432 435 428 429 24,900
2022/12/27 437 440 432 432 15,500
2022/12/26 431 436 431 433 15,000
2022/12/23 439 439 427 430 42,700
2022/12/22 437 441 435 437 16,700
2022/12/21 440 448 438 439 13,500
2022/12/20 451 451 438 441 36,400
2022/12/19 452 456 450 450 7,400
2022/12/16 457 458 452 452 6,500
2022/12/15 451 458 451 458 10,200
2022/12/14 453 456 450 450 27,300
2022/12/13 460 460 453 454 15,900
2022/12/12 469 470 453 457 35,300
2022/12/09 471 471 458 469 33,800
2022/12/08 454 456 449 455 11,500
2022/12/07 450 455 448 453 21,400
2022/12/06 457 457 451 452 7,300
2022/12/05 458 459 453 456 4,300
2022/12/02 463 463 449 460 27,800
2022/12/01 462 463 459 462 10,300
2022/11/30 462 465 461 461 10,000
2022/11/29 470 470 461 462 15,100
2022/11/28 472 472 465 468 9,600
2022/11/25 471 472 468 468 16,200
2022/11/24 465 469 463 469 15,300
2022/11/22 458 463 455 462 24,100
2022/11/21 459 459 455 458 8,000
2022/11/18 455 460 454 459 11,600
2022/11/17 454 458 451 454 20,900
2022/11/16 457 459 452 455 11,700
2022/11/15 461 461 457 457 9,800
2022/11/14 463 463 458 460 11,000
2022/11/11 462 464 456 460 17,000
2022/11/10 455 460 455 458 5,600
2022/11/09 458 461 458 459 5,200
2022/11/08 453 459 453 458 12,600
2022/11/07 451 454 447 447 22,900
2022/11/04 450 455 449 451 13,800
2022/11/02 455 455 448 450 18,400
2022/11/01 452 454 450 452 4,400
2022/10/31 460 460 449 451 13,400
2022/10/28 464 470 454 454 77,700
2022/10/27 470 470 465 468 16,100
2022/10/26 465 473 465 470 24,800
2022/10/25 453 464 449 463 28,300
2022/10/24 451 457 451 456 16,900
2022/10/21 457 457 449 449 14,400
2022/10/20 455 460 455 458 8,500
2022/10/19 443 461 443 460 41,600
2022/10/18 445 450 440 443 31,400
2022/10/17 438 449 436 446 31,300
2022/10/14 444 451 438 438 37,800
2022/10/13 452 452 437 441 31,300
2022/10/12 438 453 438 453 43,400
2022/10/11 437 450 437 442 26,100
2022/10/07 440 447 439 443 19,500
2022/10/06 444 450 443 444 18,900
2022/10/05 441 449 441 444 18,100
2022/10/04 435 445 433 442 36,900
2022/10/03 423 434 417 429 51,600
2022/09/30 428 433 424 424 16,200
2022/09/29 417 433 417 429 20,600
2022/09/28 419 422 410 422 26,500
2022/09/27 415 426 414 423 14,900
2022/09/26 422 424 411 411 35,400
2022/09/22 425 431 423 424 29,300
2022/09/21 431 433 423 427 46,800
2022/09/20 437 440 432 432 26,200
2022/09/16 442 442 438 438 26,800
2022/09/15 444 447 443 443 14,100
2022/09/14 446 448 444 444 19,300
2022/09/13 448 451 447 447 14,700
2022/09/12 449 452 447 448 18,200
2022/09/09 447 452 447 449 22,000
2022/09/08 447 452 447 447 15,700
2022/09/07 449 454 443 445 39,500
2022/09/06 450 455 449 451 19,200
2022/09/05 451 452 448 450 20,800
2022/09/02 458 458 451 451 14,300
2022/09/01 457 458 454 458 17,600
2022/08/31 458 459 455 456 10,900
2022/08/30 462 462 453 459 21,900
2022/08/29 460 465 457 464 58,400
2022/08/26 460 466 459 465 24,800
2022/08/25 460 462 454 462 43,000
2022/08/24 461 461 450 450 54,100
2022/08/23 461 462 455 457 46,700
2022/08/22 466 469 460 461 31,400
2022/08/19 473 475 466 472 29,200
2022/08/18 480 482 474 474 18,000
2022/08/17 473 485 473 480 33,200
2022/08/16 470 474 467 473 16,400
2022/08/15 468 470 464 470 16,000
2022/08/12 466 468 463 468 11,200
2022/08/10 465 466 460 466 12,900
2022/08/09 470 470 465 466 10,100
2022/08/08 466 470 464 470 11,700
2022/08/05 463 470 463 470 18,200
2022/08/04 464 465 460 464 10,400
2022/08/03 460 463 458 458 8,000
2022/08/02 462 466 458 460 28,900
2022/08/01 458 462 455 461 22,900
2022/07/29 459 461 455 458 24,500
2022/07/28 458 459 453 459 17,500
2022/07/27 457 459 454 455 22,400
2022/07/26 462 463 458 459 17,000
2022/07/25 462 464 457 462 24,700
2022/07/22 463 464 457 461 32,400
2022/07/21 455 465 454 465 29,500
2022/07/20 453 457 451 452 19,700
2022/07/19 451 453 448 450 43,500
2022/07/15 460 462 448 449 98,600
2022/07/14 463 476 461 470 44,900
2022/07/13 463 471 463 465 21,000
2022/07/12 474 474 462 467 41,800
2022/07/11 487 488 476 477 27,700
2022/07/08 487 489 481 481 21,300
2022/07/07 487 493 486 489 9,600
2022/07/06 485 492 484 489 17,000
2022/07/05 486 491 483 488 13,200
2022/07/04 490 492 482 489 16,300
2022/07/01 488 492 481 484 19,500
2022/06/30 499 499 490 490 16,100
2022/06/29 487 500 487 500 22,800
2022/06/28 492 497 483 493 18,500
2022/06/27 494 495 491 492 7,000
2022/06/24 494 499 492 493 18,000
2022/06/23 481 489 481 489 17,700
2022/06/22 484 485 479 479 13,700
2022/06/21 473 485 473 481 22,500
2022/06/20 480 480 468 470 19,800
2022/06/17 478 484 473 482 30,200
2022/06/16 484 488 481 483 18,100
2022/06/15 480 484 479 479 18,400
2022/06/14 481 485 478 484 15,200
2022/06/13 488 490 484 485 16,700
2022/06/10 502 506 495 499 83,800
2022/06/09 488 499 488 497 35,600
2022/06/08 483 489 482 487 19,500
2022/06/07 486 489 478 480 36,500
2022/06/06 480 491 479 486 30,000
2022/06/03 481 487 481 483 15,200
2022/06/02 489 489 481 484 14,600
2022/06/01 481 487 480 487 18,800
2022/05/31 482 487 481 481 14,700
2022/05/30 473 489 473 489 47,900
2022/05/27 477 480 474 480 19,100
2022/05/26 470 476 470 472 18,500
2022/05/25 473 473 467 470 13,700
2022/05/24 480 480 469 473 29,600
2022/05/23 482 484 480 480 11,700
2022/05/20 472 480 468 477 24,300
2022/05/19 465 479 465 478 29,700
2022/05/18 486 493 473 475 90,800
2022/05/17 468 506 465 492 317,600
2022/05/16 476 476 465 468 12,700
2022/05/13 467 475 467 469 20,700
2022/05/12 474 475 465 466 22,800
2022/05/11 478 485 476 481 21,000
2022/05/10 473 480 467 479 21,400
2022/05/09 480 480 471 473 32,800
2022/05/06 483 487 477 480 28,200
2022/05/02 482 487 480 483 43,400
2022/04/28 483 483 471 483 44,000
2022/04/27 475 483 472 483 64,700
2022/04/26 483 489 476 483 60,100
2022/04/25 469 483 465 483 124,300
2022/04/22 461 461 451 459 51,600
2022/04/21 476 476 461 462 83,800
2022/04/20 488 488 474 475 56,100
2022/04/19 494 497 480 482 102,300
2022/04/18 507 513 491 493 80,800
2022/04/15 491 505 488 504 221,600
2022/04/14 572 585 562 579 80,900
2022/04/13 560 585 560 573 49,800
2022/04/12 543 565 540 556 29,700
2022/04/11 541 545 536 543 26,200
2022/04/08 543 548 538 538 15,100
2022/04/07 544 546 538 540 19,500
2022/04/06 547 557 543 553 17,300
2022/04/05 558 560 551 556 18,400
2022/04/04 562 562 554 558 8,400
2022/04/01 551 558 545 558 22,400
2022/03/31 557 561 552 556 20,900
2022/03/30 552 562 545 562 21,000
2022/03/29 541 549 539 549 20,300
2022/03/28 550 550 539 541 9,300
2022/03/25 562 562 546 548 30,900
2022/03/24 544 560 542 558 26,300
2022/03/23 520 558 520 554 49,000
2022/03/22 525 529 513 516 31,300
2022/03/18 517 523 513 521 17,900
2022/03/17 523 523 513 517 19,000
2022/03/16 510 514 504 513 10,400
2022/03/15 499 508 498 508 10,900
2022/03/14 499 502 493 495 28,300
2022/03/11 498 509 498 500 42,900
2022/03/10 505 511 497 511 41,000
2022/03/09 500 504 490 491 37,900
2022/03/08 500 507 494 501 35,300
2022/03/07 523 524 503 505 46,800
2022/03/04 548 549 532 532 60,600
2022/03/03 548 557 546 554 18,300
2022/03/02 554 558 545 548 24,700
2022/03/01 549 567 544 557 44,200
2022/02/28 536 546 532 544 39,800
2022/02/25 544 546 526 526 46,600
2022/02/24 531 551 525 551 82,200
2022/02/22 529 542 526 531 17,500
2022/02/21 535 538 530 535 18,700
2022/02/18 535 537 533 535 16,000
2022/02/17 539 544 538 538 8,700
2022/02/16 540 542 535 540 14,900
2022/02/15 546 549 532 532 23,700
2022/02/14 545 545 530 541 30,900
2022/02/10 549 554 548 550 10,200
2022/02/09 549 553 544 545 15,000
2022/02/08 549 555 545 549 16,400
2022/02/07 543 555 538 553 39,100
2022/02/04 536 542 531 542 20,800
2022/02/03 534 542 528 537 21,700
2022/02/02 518 536 518 536 22,700
2022/02/01 509 523 509 518 20,700
2022/01/31 500 515 500 508 15,500
2022/01/28 502 506 494 503 29,800
2022/01/27 510 512 490 494 52,100
2022/01/26 506 516 506 510 19,400
2022/01/25 527 527 506 506 51,500
2022/01/24 513 525 512 525 20,500
2022/01/21 514 518 512 517 26,000
2022/01/20 514 527 513 524 27,300
2022/01/19 520 523 512 513 37,300
2022/01/18 535 541 529 530 37,200
2022/01/17 555 555 528 533 130,200
2022/01/14 561 561 547 557 46,600
2022/01/13 571 571 550 558 53,800
2022/01/12 566 570 562 567 12,500
2022/01/11 569 569 556 558 13,200
2022/01/07 568 571 558 563 34,100
2022/01/06 562 565 556 563 24,800
2022/01/05 580 580 566 566 20,600
2022/01/04 566 581 561 581 32,300

このページの先頭へ