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 |
|---|---|---|---|---|---|
| 2025/07/30 | 433 | 433 | 428 | 431 | 8,000 |
| 2025/07/29 | 430 | 432 | 429 | 430 | 9,100 |
| 2025/07/28 | 432 | 435 | 431 | 432 | 14,100 |
| 2025/07/25 | 437 | 437 | 432 | 432 | 15,500 |
| 2025/07/24 | 428 | 437 | 428 | 436 | 33,100 |
| 2025/07/23 | 418 | 430 | 415 | 425 | 42,900 |
| 2025/07/22 | 414 | 418 | 412 | 417 | 14,900 |
| 2025/07/18 | 420 | 420 | 411 | 412 | 16,400 |
| 2025/07/17 | 427 | 427 | 405 | 420 | 35,500 |
| 2025/07/16 | 422 | 427 | 417 | 424 | 44,500 |
| 2025/07/15 | 413 | 415 | 397 | 414 | 28,000 |
| 2025/07/14 | 406 | 420 | 405 | 407 | 21,100 |
| 2025/07/11 | 404 | 405 | 402 | 405 | 6,300 |
| 2025/07/10 | 406 | 406 | 401 | 404 | 11,900 |
| 2025/07/09 | 402 | 403 | 400 | 400 | 5,800 |
| 2025/07/08 | 399 | 401 | 393 | 399 | 9,900 |
| 2025/07/07 | 401 | 401 | 388 | 401 | 20,200 |
| 2025/07/04 | 406 | 408 | 400 | 404 | 16,600 |
| 2025/07/03 | 401 | 406 | 401 | 405 | 6,800 |
| 2025/07/02 | 400 | 409 | 400 | 401 | 15,100 |
| 2025/07/01 | 401 | 408 | 399 | 401 | 16,300 |
| 2025/06/30 | 401 | 401 | 397 | 400 | 10,600 |
| 2025/06/27 | 388 | 399 | 388 | 399 | 12,500 |
| 2025/06/26 | 390 | 390 | 387 | 387 | 5,000 |
| 2025/06/25 | 396 | 410 | 384 | 390 | 67,400 |
| 2025/06/24 | 398 | 398 | 392 | 394 | 6,700 |
| 2025/06/23 | 396 | 396 | 392 | 392 | 9,300 |
| 2025/06/20 | 398 | 398 | 396 | 396 | 6,800 |
| 2025/06/19 | 395 | 398 | 395 | 397 | 8,100 |
| 2025/06/18 | 398 | 399 | 397 | 397 | 5,800 |
| 2025/06/17 | 396 | 398 | 395 | 398 | 5,300 |
| 2025/06/16 | 394 | 395 | 391 | 395 | 6,000 |
| 2025/06/13 | 404 | 405 | 392 | 394 | 33,200 |
| 2025/06/12 | 386 | 391 | 386 | 391 | 13,500 |
| 2025/06/11 | 383 | 397 | 383 | 384 | 25,500 |
| 2025/06/10 | 384 | 419 | 379 | 381 | 100,100 |
| 2025/06/09 | 381 | 381 | 380 | 380 | 11,300 |
| 2025/06/06 | 379 | 381 | 379 | 381 | 3,400 |
| 2025/06/05 | 377 | 381 | 377 | 381 | 6,700 |
| 2025/06/04 | 376 | 380 | 376 | 380 | 14,300 |
| 2025/06/03 | 380 | 380 | 378 | 379 | 5,500 |
| 2025/06/02 | 379 | 379 | 378 | 379 | 6,500 |
| 2025/05/30 | 379 | 379 | 377 | 378 | 1,800 |
| 2025/05/29 | 379 | 380 | 377 | 379 | 11,100 |
| 2025/05/28 | 380 | 380 | 377 | 378 | 9,700 |
| 2025/05/27 | 380 | 380 | 377 | 377 | 2,900 |
| 2025/05/26 | 380 | 380 | 378 | 380 | 9,900 |
| 2025/05/23 | 379 | 379 | 376 | 376 | 7,800 |
| 2025/05/22 | 379 | 379 | 375 | 379 | 9,500 |
| 2025/05/21 | 376 | 379 | 376 | 376 | 5,700 |
| 2025/05/20 | 379 | 380 | 374 | 376 | 5,700 |
| 2025/05/19 | 380 | 380 | 376 | 376 | 15,000 |
| 2025/05/16 | 378 | 379 | 375 | 376 | 6,900 |
| 2025/05/15 | 377 | 379 | 374 | 375 | 9,800 |
| 2025/05/14 | 379 | 379 | 366 | 378 | 10,800 |
| 2025/05/13 | 380 | 380 | 374 | 379 | 22,800 |
| 2025/05/12 | 374 | 377 | 369 | 376 | 21,100 |
| 2025/05/09 | 372 | 374 | 367 | 371 | 13,800 |
| 2025/05/08 | 364 | 370 | 364 | 370 | 8,700 |
| 2025/05/07 | 365 | 368 | 363 | 365 | 8,900 |
| 2025/05/02 | 368 | 369 | 364 | 365 | 5,300 |
| 2025/05/01 | 367 | 369 | 361 | 367 | 12,600 |
| 2025/04/30 | 365 | 368 | 361 | 364 | 16,000 |
| 2025/04/28 | 367 | 369 | 364 | 369 | 10,100 |
| 2025/04/25 | 365 | 367 | 364 | 367 | 13,800 |
| 2025/04/24 | 362 | 366 | 359 | 362 | 8,800 |
| 2025/04/23 | 363 | 366 | 359 | 362 | 5,500 |
| 2025/04/22 | 354 | 369 | 347 | 362 | 63,200 |
| 2025/04/21 | 360 | 360 | 353 | 354 | 8,700 |
| 2025/04/18 | 360 | 364 | 360 | 360 | 17,400 |
| 2025/04/17 | 349 | 363 | 349 | 363 | 7,600 |
| 2025/04/16 | 354 | 357 | 342 | 348 | 9,100 |
| 2025/04/15 | 373 | 373 | 353 | 353 | 26,600 |
| 2025/04/14 | 357 | 368 | 357 | 364 | 27,800 |
| 2025/04/11 | 346 | 356 | 344 | 354 | 6,400 |
| 2025/04/10 | 350 | 353 | 345 | 346 | 15,000 |
| 2025/04/09 | 338 | 338 | 330 | 335 | 4,700 |
| 2025/04/08 | 327 | 339 | 327 | 336 | 21,600 |
| 2025/04/07 | 310 | 319 | 293 | 311 | 64,000 |
| 2025/04/04 | 348 | 352 | 316 | 319 | 34,200 |
| 2025/04/03 | 350 | 352 | 344 | 348 | 17,600 |
| 2025/04/02 | 362 | 362 | 356 | 356 | 7,600 |
| 2025/04/01 | 357 | 359 | 355 | 359 | 3,000 |
| 2025/03/31 | 369 | 369 | 353 | 356 | 21,600 |
| 2025/03/28 | 371 | 371 | 367 | 368 | 5,000 |
| 2025/03/27 | 370 | 370 | 367 | 370 | 6,300 |
| 2025/03/26 | 373 | 374 | 368 | 370 | 13,600 |
| 2025/03/25 | 374 | 374 | 367 | 373 | 9,000 |
| 2025/03/24 | 372 | 373 | 369 | 373 | 11,100 |
| 2025/03/21 | 366 | 374 | 366 | 374 | 16,400 |
| 2025/03/19 | 369 | 369 | 365 | 368 | 8,800 |
| 2025/03/18 | 362 | 364 | 362 | 364 | 5,400 |
| 2025/03/17 | 363 | 370 | 361 | 361 | 20,500 |
| 2025/03/14 | 367 | 370 | 361 | 363 | 7,500 |
| 2025/03/13 | 378 | 378 | 365 | 368 | 22,600 |
| 2025/03/12 | 353 | 379 | 353 | 378 | 41,900 |
| 2025/03/11 | 373 | 373 | 351 | 353 | 39,300 |
| 2025/03/10 | 375 | 378 | 368 | 375 | 28,100 |
| 2025/03/07 | 360 | 384 | 359 | 377 | 92,000 |
| 2025/03/06 | 347 | 370 | 347 | 360 | 28,700 |
| 2025/03/05 | 346 | 347 | 343 | 347 | 12,100 |
| 2025/03/04 | 351 | 354 | 344 | 350 | 10,900 |
| 2025/03/03 | 340 | 350 | 339 | 350 | 11,800 |
| 2025/02/28 | 343 | 343 | 336 | 341 | 22,800 |
| 2025/02/27 | 348 | 350 | 343 | 343 | 18,500 |
| 2025/02/26 | 361 | 361 | 354 | 356 | 38,700 |
| 2025/02/25 | 368 | 368 | 361 | 361 | 18,300 |
| 2025/02/21 | 364 | 368 | 359 | 368 | 21,800 |
| 2025/02/20 | 370 | 370 | 362 | 364 | 26,500 |
| 2025/02/19 | 375 | 375 | 370 | 370 | 23,800 |
| 2025/02/18 | 375 | 376 | 372 | 373 | 18,100 |
| 2025/02/17 | 373 | 379 | 373 | 373 | 37,000 |
| 2025/02/14 | 373 | 374 | 371 | 371 | 16,200 |
| 2025/02/13 | 374 | 374 | 370 | 373 | 22,200 |
| 2025/02/12 | 373 | 376 | 371 | 371 | 24,800 |
| 2025/02/10 | 373 | 374 | 362 | 371 | 52,200 |
| 2025/02/07 | 364 | 370 | 360 | 370 | 35,600 |
| 2025/02/06 | 363 | 365 | 351 | 364 | 48,700 |
| 2025/02/05 | 349 | 365 | 348 | 360 | 78,100 |
| 2025/02/04 | 350 | 353 | 340 | 341 | 95,600 |
| 2025/02/03 | 335 | 356 | 333 | 350 | 296,300 |
| 2025/01/31 | 325 | 330 | 321 | 323 | 23,100 |
| 2025/01/30 | 330 | 333 | 313 | 313 | 116,000 |
| 2025/01/29 | 329 | 340 | 328 | 334 | 27,400 |
| 2025/01/28 | 328 | 328 | 323 | 328 | 18,500 |
| 2025/01/27 | 315 | 325 | 315 | 322 | 40,500 |
| 2025/01/24 | 314 | 314 | 312 | 313 | 13,000 |
| 2025/01/23 | 313 | 316 | 310 | 313 | 12,500 |
| 2025/01/22 | 310 | 311 | 306 | 311 | 12,700 |
| 2025/01/21 | 313 | 314 | 307 | 311 | 12,000 |
| 2025/01/20 | 311 | 313 | 307 | 312 | 19,300 |
| 2025/01/17 | 310 | 312 | 307 | 307 | 12,700 |
| 2025/01/16 | 313 | 313 | 306 | 309 | 13,000 |
| 2025/01/15 | 320 | 320 | 305 | 313 | 45,300 |
| 2025/01/14 | 306 | 326 | 305 | 318 | 57,500 |
| 2025/01/10 | 305 | 308 | 305 | 305 | 6,700 |
| 2025/01/09 | 305 | 308 | 304 | 305 | 16,400 |
| 2025/01/08 | 304 | 309 | 304 | 305 | 22,600 |
| 2025/01/07 | 304 | 307 | 302 | 304 | 23,400 |
| 2025/01/06 | 304 | 304 | 301 | 303 | 11,100 |
| 2024/12/30 | 300 | 303 | 300 | 302 | 22,900 |
| 2024/12/27 | 300 | 301 | 299 | 301 | 17,200 |
| 2024/12/26 | 300 | 300 | 298 | 300 | 34,000 |
| 2024/12/25 | 300 | 301 | 298 | 298 | 26,700 |
| 2024/12/24 | 301 | 302 | 300 | 300 | 17,400 |
| 2024/12/23 | 301 | 302 | 300 | 302 | 16,900 |
| 2024/12/20 | 303 | 303 | 301 | 301 | 9,300 |
| 2024/12/19 | 302 | 305 | 302 | 303 | 13,900 |
| 2024/12/18 | 307 | 307 | 303 | 304 | 10,200 |
| 2024/12/17 | 305 | 306 | 303 | 306 | 6,500 |
| 2024/12/16 | 308 | 308 | 305 | 305 | 12,900 |
| 2024/12/13 | 308 | 308 | 303 | 307 | 19,700 |
| 2024/12/12 | 303 | 304 | 301 | 302 | 9,500 |
| 2024/12/11 | 304 | 304 | 300 | 303 | 17,700 |
| 2024/12/10 | 303 | 304 | 301 | 303 | 10,000 |
| 2024/12/09 | 303 | 303 | 301 | 303 | 16,800 |
| 2024/12/06 | 302 | 302 | 301 | 301 | 10,200 |
| 2024/12/05 | 302 | 303 | 300 | 303 | 18,000 |
| 2024/12/04 | 304 | 305 | 302 | 302 | 17,700 |
| 2024/12/03 | 306 | 308 | 302 | 306 | 23,100 |
| 2024/12/02 | 307 | 309 | 305 | 306 | 15,400 |
| 2024/11/29 | 307 | 308 | 305 | 307 | 15,500 |
| 2024/11/28 | 305 | 307 | 305 | 307 | 22,300 |
| 2024/11/27 | 308 | 308 | 305 | 305 | 10,900 |
| 2024/11/26 | 308 | 309 | 306 | 308 | 7,900 |
| 2024/11/25 | 310 | 310 | 307 | 307 | 11,800 |
| 2024/11/22 | 311 | 311 | 307 | 309 | 14,300 |
| 2024/11/21 | 310 | 311 | 306 | 311 | 61,800 |
| 2024/11/20 | 313 | 313 | 311 | 313 | 7,900 |
| 2024/11/19 | 311 | 318 | 310 | 316 | 28,100 |
| 2024/11/18 | 316 | 316 | 311 | 313 | 10,500 |
| 2024/11/15 | 315 | 316 | 314 | 316 | 7,300 |
| 2024/11/14 | 318 | 319 | 314 | 314 | 16,700 |
| 2024/11/13 | 319 | 320 | 317 | 319 | 6,900 |
| 2024/11/12 | 318 | 320 | 318 | 320 | 8,900 |
| 2024/11/11 | 320 | 320 | 317 | 320 | 7,400 |
| 2024/11/08 | 317 | 320 | 315 | 320 | 12,500 |
| 2024/11/07 | 315 | 318 | 315 | 315 | 4,600 |
| 2024/11/06 | 317 | 317 | 314 | 315 | 3,800 |
| 2024/11/05 | 314 | 317 | 313 | 316 | 4,900 |
| 2024/11/01 | 311 | 316 | 311 | 313 | 6,500 |
| 2024/10/31 | 313 | 314 | 310 | 313 | 7,100 |
| 2024/10/30 | 317 | 317 | 312 | 312 | 62,800 |
| 2024/10/29 | 321 | 323 | 315 | 320 | 30,300 |
| 2024/10/28 | 320 | 326 | 319 | 323 | 28,300 |
| 2024/10/25 | 320 | 322 | 319 | 319 | 15,900 |
| 2024/10/24 | 321 | 322 | 320 | 320 | 5,200 |
| 2024/10/23 | 321 | 322 | 320 | 322 | 18,500 |
| 2024/10/22 | 325 | 325 | 321 | 321 | 5,100 |
| 2024/10/21 | 324 | 324 | 323 | 324 | 2,700 |
| 2024/10/18 | 324 | 326 | 322 | 324 | 6,600 |
| 2024/10/17 | 322 | 324 | 322 | 323 | 4,300 |
| 2024/10/16 | 322 | 325 | 320 | 322 | 16,900 |
| 2024/10/15 | 316 | 323 | 316 | 323 | 17,700 |
| 2024/10/11 | 321 | 322 | 318 | 320 | 8,900 |
| 2024/10/10 | 325 | 326 | 318 | 318 | 29,000 |
| 2024/10/09 | 325 | 326 | 325 | 325 | 4,200 |
| 2024/10/08 | 327 | 327 | 324 | 325 | 6,800 |
| 2024/10/07 | 327 | 327 | 326 | 327 | 2,600 |
| 2024/10/04 | 326 | 326 | 324 | 326 | 1,400 |