SYSホールディングス(3988)の株価時系列情報
SYSホールディングス(3988)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 |
---|---|---|---|---|---|
2024/03/29 | 1,251 | 1,270 | 1,251 | 1,254 | 6,100 |
2024/03/28 | 1,256 | 1,273 | 1,255 | 1,256 | 12,400 |
2024/03/27 | 1,293 | 1,293 | 1,260 | 1,260 | 6,000 |
2024/03/26 | 1,284 | 1,284 | 1,260 | 1,284 | 7,000 |
2024/03/25 | 1,287 | 1,287 | 1,249 | 1,267 | 17,200 |
2024/03/22 | 1,252 | 1,299 | 1,237 | 1,270 | 39,900 |
2024/03/21 | 1,134 | 1,432 | 1,132 | 1,277 | 276,100 |
2024/03/19 | 1,080 | 1,132 | 1,077 | 1,132 | 20,000 |
2024/03/18 | 1,057 | 1,078 | 1,057 | 1,068 | 7,700 |
2024/03/15 | 1,026 | 1,075 | 1,026 | 1,075 | 14,400 |
2024/03/14 | 1,075 | 1,075 | 1,018 | 1,050 | 14,100 |
2024/03/13 | 1,101 | 1,101 | 1,054 | 1,072 | 24,400 |
2024/03/12 | 1,110 | 1,110 | 1,024 | 1,041 | 36,800 |
2024/03/11 | 1,119 | 1,133 | 1,081 | 1,110 | 22,000 |
2024/03/08 | 1,085 | 1,148 | 1,084 | 1,113 | 28,200 |
2024/03/07 | 1,150 | 1,150 | 1,075 | 1,084 | 41,100 |
2024/03/06 | 1,215 | 1,217 | 1,121 | 1,137 | 179,300 |
2024/03/05 | 1,087 | 1,087 | 1,064 | 1,065 | 1,800 |
2024/03/04 | 1,039 | 1,094 | 1,039 | 1,089 | 8,500 |
2024/03/01 | 1,081 | 1,091 | 1,041 | 1,047 | 8,400 |
2024/02/29 | 1,070 | 1,099 | 1,065 | 1,081 | 7,400 |
2024/02/28 | 1,075 | 1,112 | 1,075 | 1,100 | 13,300 |
2024/02/27 | 1,035 | 1,075 | 1,020 | 1,070 | 6,300 |
2024/02/26 | 1,095 | 1,095 | 1,015 | 1,035 | 22,100 |
2024/02/22 | 1,011 | 1,063 | 1,000 | 1,063 | 16,700 |
2024/02/21 | 970 | 1,010 | 965 | 1,008 | 10,000 |
2024/02/20 | 949 | 967 | 949 | 966 | 3,600 |
2024/02/19 | 965 | 965 | 947 | 957 | 3,700 |
2024/02/16 | 955 | 966 | 955 | 966 | 2,200 |
2024/02/15 | 949 | 970 | 936 | 968 | 7,500 |
2024/02/14 | 976 | 977 | 949 | 949 | 4,700 |
2024/02/13 | 970 | 977 | 958 | 976 | 4,600 |
2024/02/09 | 1,009 | 1,017 | 955 | 961 | 11,800 |
2024/02/08 | 1,011 | 1,015 | 1,003 | 1,009 | 3,200 |
2024/02/07 | 1,003 | 1,034 | 1,003 | 1,024 | 10,400 |
2024/02/06 | 976 | 1,011 | 975 | 1,007 | 13,200 |
2024/02/05 | 965 | 977 | 953 | 977 | 5,600 |
2024/02/02 | 940 | 967 | 940 | 965 | 5,100 |
2024/02/01 | 960 | 963 | 942 | 942 | 4,200 |
2024/01/31 | 909 | 958 | 909 | 949 | 11,000 |
2024/01/30 | 900 | 925 | 900 | 918 | 3,500 |
2024/01/29 | 906 | 907 | 893 | 900 | 1,800 |
2024/01/26 | 908 | 921 | 906 | 906 | 1,700 |
2024/01/25 | 922 | 922 | 908 | 908 | 4,700 |
2024/01/24 | 918 | 918 | 905 | 918 | 3,900 |
2024/01/23 | 917 | 917 | 893 | 911 | 5,100 |
2024/01/22 | 913 | 918 | 905 | 913 | 7,200 |
2024/01/19 | 893 | 900 | 882 | 900 | 2,500 |
2024/01/18 | 900 | 900 | 888 | 893 | 2,300 |
2024/01/17 | 902 | 911 | 901 | 901 | 4,200 |
2024/01/16 | 883 | 909 | 883 | 902 | 3,600 |
2024/01/15 | 912 | 912 | 882 | 882 | 7,500 |
2024/01/12 | 915 | 919 | 912 | 912 | 4,500 |
2024/01/11 | 930 | 940 | 924 | 924 | 6,700 |
2024/01/10 | 928 | 932 | 927 | 930 | 2,700 |
2024/01/09 | 921 | 934 | 920 | 928 | 7,800 |
2024/01/05 | 914 | 919 | 889 | 916 | 17,400 |
2024/01/04 | 882 | 919 | 882 | 919 | 7,100 |
2023/12/29 | 885 | 910 | 881 | 901 | 7,600 |
2023/12/28 | 866 | 910 | 865 | 878 | 7,800 |
2023/12/27 | 854 | 880 | 850 | 873 | 11,000 |
2023/12/26 | 865 | 865 | 830 | 850 | 8,600 |
2023/12/25 | 866 | 866 | 839 | 859 | 12,600 |
2023/12/22 | 874 | 895 | 824 | 851 | 34,900 |
2023/12/21 | 891 | 891 | 870 | 876 | 16,500 |
2023/12/20 | 905 | 914 | 890 | 905 | 11,800 |
2023/12/19 | 917 | 917 | 893 | 901 | 9,000 |
2023/12/18 | 931 | 943 | 912 | 917 | 10,600 |
2023/12/15 | 889 | 920 | 889 | 916 | 14,000 |
2023/12/14 | 934 | 954 | 881 | 886 | 29,800 |
2023/12/13 | 958 | 961 | 914 | 932 | 135,200 |
2023/12/12 | 1,100 | 1,180 | 1,011 | 1,063 | 93,600 |
2023/12/11 | 976 | 1,015 | 966 | 1,011 | 21,200 |
2023/12/08 | 976 | 982 | 951 | 979 | 4,900 |
2023/12/07 | 950 | 973 | 950 | 972 | 1,700 |
2023/12/06 | 953 | 971 | 930 | 950 | 6,800 |
2023/12/05 | 969 | 976 | 962 | 962 | 2,500 |
2023/12/04 | 957 | 987 | 957 | 968 | 2,800 |
2023/12/01 | 987 | 987 | 957 | 957 | 12,600 |
2023/11/30 | 948 | 966 | 948 | 965 | 32,200 |
2023/11/29 | 919 | 940 | 918 | 940 | 16,400 |
2023/11/28 | 922 | 922 | 893 | 914 | 7,000 |
2023/11/27 | 942 | 942 | 907 | 907 | 11,800 |
2023/11/24 | 938 | 939 | 918 | 921 | 8,900 |
2023/11/22 | 900 | 927 | 900 | 927 | 23,000 |
2023/11/21 | 894 | 900 | 889 | 900 | 29,800 |
2023/11/20 | 883 | 890 | 873 | 889 | 6,000 |
2023/11/17 | 863 | 870 | 860 | 868 | 7,900 |
2023/11/16 | 864 | 883 | 863 | 865 | 18,600 |
2023/11/15 | 849 | 875 | 834 | 864 | 12,500 |
2023/11/14 | 851 | 851 | 836 | 848 | 1,300 |
2023/11/13 | 858 | 858 | 840 | 850 | 1,200 |
2023/11/10 | 840 | 850 | 825 | 848 | 2,900 |
2023/11/09 | 857 | 857 | 840 | 840 | 3,300 |
2023/11/08 | 874 | 874 | 844 | 857 | 4,100 |
2023/11/07 | 826 | 867 | 825 | 860 | 12,200 |
2023/11/06 | 828 | 828 | 817 | 817 | 2,300 |
2023/11/02 | 817 | 818 | 812 | 815 | 1,000 |
2023/11/01 | 812 | 829 | 810 | 810 | 3,400 |
2023/10/31 | 800 | 820 | 800 | 812 | 2,200 |
2023/10/30 | 777 | 809 | 777 | 798 | 41,600 |
2023/10/27 | 813 | 837 | 802 | 837 | 4,000 |
2023/10/26 | 816 | 822 | 798 | 809 | 2,000 |
2023/10/25 | 822 | 825 | 800 | 816 | 9,100 |
2023/10/24 | 805 | 809 | 770 | 795 | 11,200 |
2023/10/23 | 845 | 845 | 798 | 805 | 20,900 |
2023/10/20 | 856 | 856 | 822 | 852 | 3,200 |
2023/10/19 | 848 | 856 | 821 | 856 | 2,900 |
2023/10/18 | 847 | 859 | 835 | 856 | 2,100 |
2023/10/17 | 842 | 850 | 828 | 847 | 2,700 |
2023/10/16 | 835 | 836 | 810 | 817 | 13,700 |
2023/10/13 | 882 | 882 | 835 | 835 | 8,300 |
2023/10/12 | 877 | 881 | 870 | 870 | 4,300 |
2023/10/11 | 884 | 884 | 864 | 872 | 3,700 |
2023/10/10 | 870 | 885 | 868 | 884 | 9,200 |
2023/10/06 | 876 | 883 | 864 | 870 | 3,400 |
2023/10/05 | 816 | 857 | 810 | 850 | 8,500 |
2023/10/04 | 823 | 830 | 801 | 801 | 21,800 |
2023/10/03 | 892 | 895 | 849 | 849 | 15,900 |
2023/10/02 | 897 | 904 | 890 | 903 | 7,000 |
2023/09/29 | 890 | 896 | 885 | 885 | 2,500 |
2023/09/28 | 892 | 899 | 885 | 890 | 5,700 |
2023/09/27 | 905 | 909 | 881 | 892 | 11,300 |
2023/09/26 | 875 | 902 | 875 | 901 | 43,300 |
2023/09/25 | 865 | 873 | 850 | 873 | 7,400 |
2023/09/22 | 833 | 873 | 833 | 850 | 7,400 |
2023/09/21 | 865 | 875 | 826 | 831 | 11,200 |
2023/09/20 | 893 | 893 | 855 | 865 | 14,300 |
2023/09/19 | 849 | 894 | 849 | 891 | 59,100 |
2023/09/15 | 830 | 843 | 816 | 834 | 36,700 |
2023/09/14 | 913 | 913 | 802 | 815 | 169,400 |
2023/09/13 | 820 | 887 | 816 | 853 | 96,100 |
2023/09/12 | 810 | 815 | 801 | 814 | 19,600 |
2023/09/11 | 778 | 800 | 778 | 800 | 10,400 |
2023/09/08 | 775 | 778 | 769 | 778 | 2,200 |
2023/09/07 | 768 | 778 | 763 | 778 | 6,000 |
2023/09/06 | 776 | 776 | 769 | 774 | 1,600 |
2023/09/05 | 776 | 776 | 764 | 776 | 1,800 |
2023/09/04 | 763 | 776 | 763 | 776 | 2,900 |
2023/09/01 | 760 | 760 | 752 | 759 | 400 |
2023/08/31 | 761 | 763 | 761 | 761 | 1,300 |
2023/08/30 | 761 | 767 | 761 | 767 | 700 |
2023/08/29 | 756 | 769 | 756 | 761 | 1,400 |
2023/08/28 | 760 | 768 | 753 | 768 | 3,000 |
2023/08/25 | 769 | 769 | 760 | 764 | 3,800 |
2023/08/24 | 746 | 769 | 746 | 769 | 1,200 |
2023/08/23 | 760 | 760 | 740 | 740 | 2,200 |
2023/08/22 | 764 | 765 | 755 | 755 | 700 |
2023/08/21 | 759 | 763 | 759 | 763 | 600 |
2023/08/18 | 767 | 777 | 758 | 766 | 2,100 |
2023/08/17 | 756 | 766 | 752 | 752 | 1,200 |
2023/08/16 | 747 | 776 | 743 | 768 | 1,900 |
2023/08/15 | 750 | 750 | 738 | 740 | 1,000 |
2023/08/14 | 733 | 761 | 733 | 752 | 1,000 |
2023/08/10 | 781 | 781 | 746 | 746 | 1,200 |
2023/08/09 | 757 | 763 | 750 | 751 | 1,600 |
2023/08/08 | 766 | 766 | 766 | 766 | 100 |
2023/08/07 | 760 | 771 | 754 | 771 | 900 |
2023/08/04 | 759 | 768 | 742 | 768 | 700 |
2023/08/03 | 766 | 770 | 753 | 770 | 5,700 |
2023/08/02 | 767 | 772 | 765 | 765 | 300 |
2023/08/01 | 771 | 775 | 771 | 775 | 900 |
2023/07/31 | 773 | 779 | 764 | 771 | 2,600 |
2023/07/28 | 789 | 789 | 782 | 786 | 3,100 |
2023/07/27 | 790 | 799 | 790 | 790 | 12,600 |
2023/07/26 | 786 | 795 | 786 | 790 | 900 |
2023/07/25 | 798 | 798 | 784 | 792 | 3,900 |
2023/07/24 | 786 | 790 | 779 | 790 | 1,300 |
2023/07/21 | 779 | 782 | 779 | 779 | 3,400 |
2023/07/20 | 771 | 779 | 771 | 779 | 500 |
2023/07/19 | 764 | 771 | 764 | 771 | 800 |
2023/07/18 | 780 | 780 | 762 | 764 | 2,400 |
2023/07/14 | 780 | 781 | 769 | 777 | 2,300 |
2023/07/13 | 785 | 785 | 761 | 776 | 8,200 |
2023/07/12 | 785 | 785 | 785 | 785 | 300 |
2023/07/11 | 788 | 788 | 787 | 787 | 300 |
2023/07/10 | 788 | 792 | 788 | 792 | 300 |
2023/07/07 | 798 | 798 | 787 | 795 | 1,700 |
2023/07/06 | 785 | 800 | 785 | 798 | 8,300 |
2023/07/05 | 785 | 790 | 785 | 785 | 1,800 |
2023/07/04 | 786 | 799 | 786 | 789 | 16,200 |
2023/07/03 | 792 | 792 | 783 | 783 | 4,500 |
2023/06/30 | 783 | 783 | 775 | 780 | 1,900 |
2023/06/29 | 778 | 783 | 768 | 783 | 11,000 |
2023/06/28 | 783 | 784 | 771 | 778 | 1,800 |
2023/06/27 | 772 | 781 | 771 | 778 | 2,800 |
2023/06/26 | 786 | 786 | 779 | 779 | 3,600 |
2023/06/23 | 787 | 788 | 769 | 782 | 5,600 |
2023/06/22 | 765 | 785 | 765 | 785 | 19,000 |
2023/06/21 | 745 | 770 | 742 | 768 | 5,800 |
2023/06/20 | 751 | 751 | 747 | 750 | 2,600 |
2023/06/19 | 750 | 754 | 745 | 747 | 5,000 |
2023/06/16 | 760 | 760 | 744 | 755 | 6,300 |
2023/06/15 | 757 | 757 | 752 | 753 | 1,500 |
2023/06/14 | 755 | 755 | 737 | 750 | 4,300 |
2023/06/13 | 764 | 776 | 735 | 746 | 7,800 |
2023/06/12 | 727 | 748 | 727 | 735 | 7,600 |
2023/06/09 | 720 | 770 | 712 | 757 | 24,100 |
2023/06/08 | 720 | 720 | 710 | 720 | 1,300 |
2023/06/07 | 717 | 719 | 714 | 714 | 1,200 |