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 |
---|---|---|---|---|---|
2021/12/30 | 855 | 867 | 852 | 865 | 35,800 |
2021/12/29 | 837 | 861 | 831 | 860 | 46,900 |
2021/12/28 | 825 | 837 | 817 | 837 | 107,400 |
2021/12/27 | 832 | 833 | 821 | 824 | 60,000 |
2021/12/24 | 840 | 843 | 831 | 833 | 54,300 |
2021/12/23 | 846 | 850 | 830 | 831 | 50,300 |
2021/12/22 | 822 | 845 | 822 | 842 | 76,000 |
2021/12/21 | 817 | 822 | 808 | 812 | 53,500 |
2021/12/20 | 824 | 834 | 803 | 806 | 76,900 |
2021/12/17 | 843 | 843 | 827 | 830 | 81,700 |
2021/12/16 | 851 | 862 | 840 | 846 | 66,100 |
2021/12/15 | 835 | 856 | 835 | 839 | 35,800 |
2021/12/14 | 862 | 865 | 839 | 842 | 75,900 |
2021/12/13 | 884 | 890 | 863 | 865 | 45,000 |
2021/12/10 | 885 | 886 | 871 | 874 | 33,200 |
2021/12/09 | 899 | 901 | 889 | 893 | 38,800 |
2021/12/08 | 895 | 900 | 888 | 898 | 34,800 |
2021/12/07 | 862 | 888 | 862 | 888 | 48,400 |
2021/12/06 | 866 | 866 | 850 | 850 | 51,100 |
2021/12/03 | 855 | 868 | 843 | 868 | 54,000 |
2021/12/02 | 869 | 880 | 846 | 846 | 86,000 |
2021/12/01 | 881 | 889 | 855 | 884 | 115,400 |
2021/11/30 | 910 | 937 | 880 | 880 | 126,800 |
2021/11/29 | 951 | 952 | 893 | 895 | 198,600 |
2021/11/26 | 1,005 | 1,011 | 971 | 979 | 228,300 |
2021/11/25 | 988 | 1,004 | 986 | 995 | 118,600 |
2021/11/24 | 1,012 | 1,012 | 972 | 982 | 150,900 |
2021/11/22 | 1,024 | 1,035 | 1,020 | 1,027 | 99,500 |
2021/11/19 | 984 | 1,029 | 983 | 1,027 | 147,100 |
2021/11/18 | 966 | 982 | 964 | 981 | 116,500 |
2021/11/17 | 972 | 972 | 964 | 966 | 77,000 |
2021/11/16 | 956 | 980 | 956 | 966 | 68,400 |
2021/11/15 | 979 | 995 | 951 | 956 | 97,800 |
2021/11/12 | 980 | 984 | 972 | 984 | 69,300 |
2021/11/11 | 947 | 977 | 946 | 975 | 65,800 |
2021/11/10 | 942 | 954 | 941 | 953 | 25,900 |
2021/11/09 | 967 | 971 | 940 | 941 | 37,600 |
2021/11/08 | 965 | 970 | 955 | 967 | 37,900 |
2021/11/05 | 951 | 959 | 945 | 957 | 19,500 |
2021/11/04 | 960 | 960 | 944 | 953 | 34,800 |
2021/11/02 | 948 | 957 | 945 | 953 | 18,500 |
2021/11/01 | 947 | 953 | 943 | 950 | 33,900 |
2021/10/29 | 945 | 945 | 930 | 938 | 22,400 |
2021/10/28 | 921 | 940 | 914 | 940 | 62,400 |
2021/10/27 | 929 | 929 | 915 | 918 | 21,600 |
2021/10/26 | 923 | 934 | 923 | 929 | 18,500 |
2021/10/25 | 920 | 927 | 915 | 923 | 20,200 |
2021/10/22 | 919 | 928 | 914 | 920 | 34,200 |
2021/10/21 | 937 | 938 | 920 | 922 | 41,800 |
2021/10/20 | 952 | 952 | 935 | 938 | 35,400 |
2021/10/19 | 939 | 948 | 937 | 945 | 37,300 |
2021/10/18 | 951 | 951 | 939 | 941 | 24,000 |
2021/10/15 | 937 | 949 | 934 | 949 | 35,400 |
2021/10/14 | 930 | 940 | 928 | 933 | 35,800 |
2021/10/13 | 936 | 941 | 929 | 931 | 36,500 |
2021/10/12 | 943 | 944 | 931 | 936 | 32,800 |
2021/10/11 | 938 | 947 | 917 | 947 | 42,100 |
2021/10/08 | 933 | 940 | 931 | 936 | 48,000 |
2021/10/07 | 915 | 931 | 915 | 919 | 57,500 |
2021/10/06 | 933 | 942 | 911 | 911 | 67,700 |
2021/10/05 | 930 | 934 | 908 | 918 | 82,000 |
2021/10/04 | 960 | 960 | 937 | 950 | 79,500 |
2021/10/01 | 960 | 974 | 945 | 949 | 124,600 |
2021/09/30 | 981 | 983 | 964 | 974 | 60,700 |
2021/09/29 | 966 | 981 | 963 | 978 | 140,200 |
2021/09/28 | 1,030 | 1,030 | 994 | 1,005 | 246,500 |
2021/09/27 | 1,043 | 1,045 | 1,026 | 1,030 | 148,500 |
2021/09/24 | 1,024 | 1,051 | 1,017 | 1,047 | 207,800 |
2021/09/22 | 1,022 | 1,031 | 1,005 | 1,006 | 84,200 |
2021/09/21 | 1,012 | 1,033 | 1,006 | 1,024 | 78,700 |
2021/09/17 | 1,041 | 1,045 | 1,025 | 1,045 | 146,400 |
2021/09/16 | 1,071 | 1,071 | 1,011 | 1,033 | 146,900 |
2021/09/15 | 1,085 | 1,093 | 1,064 | 1,071 | 97,900 |
2021/09/14 | 1,094 | 1,097 | 1,079 | 1,087 | 107,800 |
2021/09/13 | 1,056 | 1,089 | 1,056 | 1,089 | 117,400 |
2021/09/10 | 1,024 | 1,055 | 1,021 | 1,055 | 140,000 |
2021/09/09 | 1,031 | 1,039 | 1,020 | 1,031 | 67,000 |
2021/09/08 | 1,021 | 1,037 | 1,015 | 1,037 | 91,100 |
2021/09/07 | 1,009 | 1,022 | 1,001 | 1,020 | 116,100 |
2021/09/06 | 982 | 1,007 | 979 | 1,001 | 117,600 |
2021/09/03 | 965 | 980 | 959 | 978 | 85,700 |
2021/09/02 | 988 | 990 | 962 | 968 | 71,800 |
2021/09/01 | 974 | 985 | 967 | 985 | 69,100 |
2021/08/31 | 956 | 970 | 956 | 967 | 69,600 |
2021/08/30 | 947 | 959 | 942 | 959 | 49,300 |
2021/08/27 | 942 | 948 | 932 | 947 | 46,300 |
2021/08/26 | 950 | 953 | 933 | 942 | 44,800 |
2021/08/25 | 930 | 946 | 930 | 944 | 48,900 |
2021/08/24 | 922 | 936 | 922 | 926 | 38,600 |
2021/08/23 | 900 | 920 | 900 | 917 | 41,600 |
2021/08/20 | 901 | 916 | 896 | 901 | 37,300 |
2021/08/19 | 896 | 917 | 896 | 903 | 44,500 |
2021/08/18 | 879 | 903 | 878 | 902 | 54,900 |
2021/08/17 | 904 | 908 | 880 | 880 | 87,500 |
2021/08/16 | 920 | 920 | 901 | 903 | 63,800 |
2021/08/13 | 915 | 927 | 909 | 922 | 42,300 |
2021/08/12 | 934 | 935 | 915 | 915 | 43,200 |
2021/08/11 | 929 | 935 | 924 | 934 | 46,800 |
2021/08/10 | 919 | 941 | 919 | 941 | 43,000 |
2021/08/06 | 915 | 922 | 911 | 922 | 25,600 |
2021/08/05 | 907 | 917 | 907 | 915 | 23,600 |
2021/08/04 | 928 | 928 | 907 | 907 | 39,800 |
2021/08/03 | 923 | 935 | 921 | 925 | 24,200 |
2021/08/02 | 922 | 932 | 920 | 928 | 37,900 |
2021/07/30 | 940 | 941 | 914 | 919 | 46,400 |
2021/07/29 | 923 | 944 | 923 | 944 | 48,300 |
2021/07/28 | 933 | 933 | 916 | 920 | 35,100 |
2021/07/27 | 936 | 940 | 929 | 938 | 36,500 |
2021/07/26 | 930 | 934 | 918 | 924 | 26,300 |
2021/07/21 | 917 | 923 | 911 | 915 | 41,200 |
2021/07/20 | 908 | 921 | 904 | 904 | 56,100 |
2021/07/19 | 920 | 920 | 911 | 914 | 38,600 |
2021/07/16 | 933 | 936 | 924 | 924 | 30,500 |
2021/07/15 | 945 | 963 | 934 | 934 | 77,500 |
2021/07/14 | 927 | 947 | 924 | 943 | 50,100 |
2021/07/13 | 934 | 936 | 925 | 929 | 33,200 |
2021/07/12 | 915 | 930 | 914 | 929 | 62,400 |
2021/07/09 | 900 | 907 | 886 | 906 | 115,800 |
2021/07/08 | 917 | 919 | 903 | 903 | 59,000 |
2021/07/07 | 921 | 930 | 914 | 914 | 43,200 |
2021/07/06 | 925 | 932 | 921 | 923 | 23,100 |
2021/07/05 | 932 | 938 | 925 | 925 | 31,300 |
2021/07/02 | 925 | 933 | 923 | 932 | 22,000 |
2021/07/01 | 945 | 945 | 921 | 923 | 50,800 |
2021/06/30 | 938 | 945 | 932 | 940 | 34,500 |
2021/06/29 | 943 | 946 | 929 | 935 | 37,000 |
2021/06/28 | 929 | 939 | 926 | 937 | 41,600 |
2021/06/25 | 922 | 933 | 922 | 925 | 54,500 |
2021/06/24 | 932 | 933 | 922 | 924 | 37,600 |
2021/06/23 | 955 | 958 | 935 | 936 | 31,500 |
2021/06/22 | 952 | 957 | 941 | 955 | 36,300 |
2021/06/21 | 926 | 933 | 920 | 927 | 64,800 |
2021/06/18 | 973 | 977 | 947 | 948 | 60,600 |
2021/06/17 | 985 | 985 | 970 | 972 | 31,300 |
2021/06/16 | 981 | 988 | 975 | 988 | 54,600 |
2021/06/15 | 978 | 985 | 971 | 984 | 41,100 |
2021/06/14 | 970 | 978 | 958 | 978 | 42,600 |
2021/06/11 | 977 | 983 | 970 | 971 | 84,000 |
2021/06/10 | 967 | 975 | 963 | 975 | 57,500 |
2021/06/09 | 963 | 968 | 955 | 966 | 62,600 |
2021/06/08 | 946 | 970 | 945 | 963 | 110,500 |
2021/06/07 | 938 | 947 | 936 | 942 | 92,400 |
2021/06/04 | 919 | 934 | 918 | 928 | 66,900 |
2021/06/03 | 904 | 917 | 897 | 917 | 85,900 |
2021/06/02 | 916 | 920 | 906 | 908 | 76,700 |
2021/06/01 | 918 | 929 | 914 | 922 | 36,700 |
2021/05/31 | 933 | 936 | 910 | 913 | 77,500 |
2021/05/28 | 940 | 944 | 927 | 932 | 62,400 |
2021/05/27 | 940 | 940 | 930 | 933 | 57,900 |
2021/05/26 | 945 | 948 | 938 | 945 | 45,300 |
2021/05/25 | 965 | 965 | 945 | 947 | 43,600 |
2021/05/24 | 960 | 968 | 949 | 958 | 64,400 |
2021/05/21 | 953 | 968 | 949 | 968 | 71,700 |
2021/05/20 | 954 | 954 | 940 | 946 | 76,100 |
2021/05/19 | 923 | 952 | 921 | 951 | 55,000 |
2021/05/18 | 915 | 943 | 914 | 938 | 87,100 |
2021/05/17 | 938 | 955 | 900 | 907 | 228,300 |
2021/05/14 | 957 | 970 | 951 | 968 | 77,100 |
2021/05/13 | 950 | 960 | 936 | 942 | 115,400 |
2021/05/12 | 975 | 994 | 960 | 969 | 108,200 |
2021/05/11 | 993 | 993 | 964 | 967 | 153,100 |
2021/05/10 | 998 | 1,001 | 986 | 999 | 76,600 |
2021/05/07 | 997 | 1,009 | 994 | 1,001 | 65,600 |
2021/05/06 | 1,000 | 1,006 | 993 | 995 | 83,400 |
2021/04/30 | 1,009 | 1,011 | 997 | 1,003 | 116,900 |
2021/04/28 | 1,019 | 1,019 | 1,008 | 1,011 | 110,800 |
2021/04/27 | 1,020 | 1,025 | 1,017 | 1,022 | 47,100 |
2021/04/26 | 1,025 | 1,025 | 1,013 | 1,022 | 59,100 |
2021/04/23 | 1,020 | 1,033 | 1,014 | 1,021 | 92,100 |
2021/04/22 | 1,020 | 1,035 | 1,017 | 1,021 | 56,300 |
2021/04/21 | 1,036 | 1,036 | 1,020 | 1,020 | 109,300 |
2021/04/20 | 1,050 | 1,050 | 1,031 | 1,041 | 73,200 |
2021/04/19 | 1,057 | 1,070 | 1,054 | 1,060 | 39,400 |
2021/04/16 | 1,056 | 1,069 | 1,056 | 1,061 | 34,900 |
2021/04/15 | 1,070 | 1,073 | 1,057 | 1,061 | 34,400 |
2021/04/14 | 1,067 | 1,094 | 1,065 | 1,070 | 122,400 |
2021/04/13 | 1,060 | 1,075 | 1,053 | 1,053 | 45,900 |
2021/04/12 | 1,069 | 1,069 | 1,050 | 1,059 | 54,800 |
2021/04/09 | 1,056 | 1,076 | 1,048 | 1,072 | 91,000 |
2021/04/08 | 1,069 | 1,069 | 1,043 | 1,053 | 81,000 |
2021/04/07 | 1,053 | 1,072 | 1,051 | 1,072 | 54,700 |
2021/04/06 | 1,080 | 1,086 | 1,051 | 1,053 | 91,600 |
2021/04/05 | 1,091 | 1,092 | 1,064 | 1,067 | 110,100 |
2021/04/02 | 1,079 | 1,089 | 1,068 | 1,085 | 95,300 |
2021/04/01 | 1,058 | 1,066 | 1,046 | 1,065 | 73,100 |
2021/03/31 | 1,050 | 1,059 | 1,045 | 1,051 | 61,300 |
2021/03/30 | 1,046 | 1,059 | 1,038 | 1,048 | 106,500 |
2021/03/29 | 1,052 | 1,062 | 1,020 | 1,030 | 105,800 |
2021/03/26 | 1,033 | 1,044 | 1,033 | 1,034 | 94,500 |
2021/03/25 | 1,027 | 1,040 | 1,015 | 1,031 | 97,500 |
2021/03/24 | 1,060 | 1,069 | 1,019 | 1,025 | 146,900 |
2021/03/23 | 1,090 | 1,106 | 1,081 | 1,081 | 126,300 |
2021/03/22 | 1,104 | 1,107 | 1,088 | 1,090 | 92,800 |
2021/03/19 | 1,094 | 1,111 | 1,087 | 1,108 | 103,200 |
2021/03/18 | 1,086 | 1,106 | 1,084 | 1,102 | 84,400 |
2021/03/17 | 1,075 | 1,086 | 1,071 | 1,082 | 49,500 |
2021/03/16 | 1,078 | 1,088 | 1,075 | 1,079 | 60,400 |
2021/03/15 | 1,091 | 1,094 | 1,062 | 1,080 | 69,200 |
2021/03/12 | 1,076 | 1,089 | 1,065 | 1,089 | 76,200 |
2021/03/11 | 1,041 | 1,062 | 1,027 | 1,060 | 74,900 |
2021/03/10 | 1,051 | 1,060 | 1,041 | 1,044 | 68,500 |
2021/03/09 | 1,016 | 1,045 | 1,008 | 1,039 | 111,100 |
2021/03/08 | 1,044 | 1,052 | 1,019 | 1,022 | 112,800 |
2021/03/05 | 1,026 | 1,031 | 997 | 1,030 | 160,000 |
2021/03/04 | 1,037 | 1,041 | 1,017 | 1,036 | 90,100 |
2021/03/03 | 1,049 | 1,055 | 1,040 | 1,044 | 74,800 |
2021/03/02 | 1,068 | 1,080 | 1,040 | 1,059 | 90,200 |
2021/03/01 | 1,025 | 1,056 | 1,025 | 1,056 | 98,700 |
2021/02/26 | 1,010 | 1,028 | 1,000 | 1,019 | 141,800 |
2021/02/25 | 1,041 | 1,041 | 1,023 | 1,028 | 95,500 |
2021/02/24 | 1,056 | 1,056 | 1,016 | 1,017 | 134,300 |
2021/02/22 | 1,063 | 1,082 | 1,060 | 1,065 | 78,800 |
2021/02/19 | 1,060 | 1,069 | 1,045 | 1,055 | 120,900 |
2021/02/18 | 1,106 | 1,108 | 1,073 | 1,073 | 116,300 |
2021/02/17 | 1,104 | 1,113 | 1,096 | 1,109 | 78,300 |
2021/02/16 | 1,111 | 1,137 | 1,111 | 1,122 | 100,300 |
2021/02/15 | 1,107 | 1,112 | 1,087 | 1,107 | 145,700 |
2021/02/12 | 1,125 | 1,125 | 1,104 | 1,106 | 141,900 |
2021/02/10 | 1,143 | 1,155 | 1,115 | 1,132 | 243,900 |
2021/02/09 | 1,200 | 1,210 | 1,180 | 1,191 | 164,500 |
2021/02/08 | 1,198 | 1,198 | 1,173 | 1,186 | 94,200 |
2021/02/05 | 1,169 | 1,183 | 1,167 | 1,180 | 69,100 |
2021/02/04 | 1,173 | 1,175 | 1,155 | 1,168 | 61,000 |
2021/02/03 | 1,170 | 1,182 | 1,168 | 1,179 | 77,000 |
2021/02/02 | 1,137 | 1,161 | 1,127 | 1,155 | 109,600 |
2021/02/01 | 1,111 | 1,140 | 1,093 | 1,133 | 100,500 |
2021/01/29 | 1,150 | 1,173 | 1,127 | 1,127 | 128,400 |
2021/01/28 | 1,171 | 1,173 | 1,146 | 1,155 | 134,000 |
2021/01/27 | 1,183 | 1,199 | 1,170 | 1,194 | 106,300 |
2021/01/26 | 1,224 | 1,225 | 1,177 | 1,181 | 201,300 |
2021/01/25 | 1,258 | 1,263 | 1,216 | 1,225 | 184,400 |
2021/01/22 | 1,246 | 1,260 | 1,237 | 1,246 | 216,100 |
2021/01/21 | 1,200 | 1,242 | 1,192 | 1,241 | 281,200 |
2021/01/20 | 1,185 | 1,205 | 1,180 | 1,202 | 162,400 |
2021/01/19 | 1,154 | 1,184 | 1,151 | 1,174 | 141,700 |
2021/01/18 | 1,135 | 1,156 | 1,127 | 1,154 | 117,100 |
2021/01/15 | 1,152 | 1,162 | 1,137 | 1,152 | 110,100 |
2021/01/14 | 1,144 | 1,176 | 1,141 | 1,152 | 203,900 |
2021/01/13 | 1,150 | 1,152 | 1,139 | 1,143 | 139,100 |
2021/01/12 | 1,137 | 1,148 | 1,134 | 1,148 | 141,900 |
2021/01/08 | 1,100 | 1,140 | 1,098 | 1,137 | 235,900 |
2021/01/07 | 1,132 | 1,138 | 1,093 | 1,095 | 177,800 |
2021/01/06 | 1,111 | 1,138 | 1,103 | 1,125 | 160,200 |
2021/01/05 | 1,101 | 1,106 | 1,084 | 1,098 | 160,300 |
2021/01/04 | 1,069 | 1,092 | 1,065 | 1,092 | 149,100 |