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
2009/12/30 68,300 69,800 68,300 69,800 2
2009/12/28 69,800 69,800 68,800 69,800 5
2009/12/25 70,200 70,200 68,100 69,500 10
2009/12/24 70,000 70,000 68,200 68,700 9
2009/12/22 69,300 70,500 67,000 70,000 14
2009/12/21 70,900 70,900 70,900 70,900 3
2009/12/11 71,000 71,000 71,000 71,000 22
2009/12/10 67,500 67,500 66,500 66,500 3
2009/12/09 67,500 67,500 67,500 67,500 1
2009/12/07 68,000 68,500 68,000 68,500 4
2009/12/04 67,000 67,000 67,000 67,000 1
2009/12/03 66,500 68,000 66,500 68,000 3
2009/12/02 65,500 65,500 65,500 65,500 2
2009/11/30 64,000 66,000 63,500 66,000 4
2009/11/26 62,300 64,500 62,300 64,500 8
2009/11/25 68,000 68,000 68,000 68,000 7
2009/11/24 63,000 63,000 63,000 63,000 1
2009/11/20 62,000 63,500 60,500 63,500 6
2009/11/19 62,000 62,000 62,000 62,000 1
2009/11/18 63,000 63,000 63,000 63,000 2
2009/11/17 63,500 63,500 62,500 62,500 6
2009/11/16 62,000 65,900 62,000 65,900 9
2009/11/13 62,500 62,500 62,000 62,000 4
2009/11/11 63,500 63,500 63,300 63,300 2
2009/11/09 65,000 65,000 65,000 65,000 1
2009/11/05 67,000 67,000 67,000 67,000 1
2009/11/04 64,500 64,500 64,500 64,500 1
2009/11/02 66,000 66,000 66,000 66,000 1
2009/10/30 64,000 64,000 64,000 64,000 1
2009/10/29 64,500 64,500 64,000 64,000 2
2009/10/28 66,000 66,000 66,000 66,000 3
2009/10/27 65,000 65,000 65,000 65,000 1
2009/10/26 66,700 66,700 66,700 66,700 4
2009/10/23 67,200 67,200 64,200 64,200 11
2009/10/21 62,500 63,900 62,300 63,900 6
2009/10/16 67,000 67,000 65,000 65,000 4
2009/10/15 63,500 63,500 63,500 63,500 1
2009/10/14 62,000 62,000 62,000 62,000 1
2009/10/13 62,500 62,500 62,000 62,500 7
2009/10/09 61,500 63,000 61,500 63,000 3
2009/10/06 63,400 63,900 63,300 63,800 4
2009/10/05 62,000 62,900 60,400 62,900 10
2009/10/02 64,500 64,500 62,200 63,000 11
2009/10/01 65,000 65,000 65,000 65,000 12
2009/09/30 67,000 67,000 66,000 66,000 4
2009/09/29 64,500 64,500 62,500 62,500 3
2009/09/28 65,000 65,000 65,000 65,000 21
2009/09/25 66,600 66,600 66,600 66,600 9
2009/09/24 64,300 65,100 63,600 65,100 5
2009/09/18 65,000 65,300 64,900 65,300 11
2009/09/17 65,100 65,100 64,900 64,900 9
2009/09/16 65,700 66,500 65,700 66,500 10
2009/09/15 67,500 67,600 66,700 67,200 14
2009/09/14 68,500 69,000 68,500 68,500 7
2009/09/11 68,000 68,500 67,700 68,000 10
2009/09/10 67,100 69,900 67,100 67,600 30
2009/09/09 71,000 71,000 64,800 66,000 147
2009/09/08 74,600 76,000 73,000 74,700 21
2009/09/07 76,000 76,000 75,000 75,000 14
2009/09/04 77,000 77,000 76,000 76,000 5
2009/09/03 79,000 79,000 75,300 77,000 20
2009/09/02 77,600 79,000 75,500 79,000 21
2009/09/01 77,000 79,000 77,000 79,000 12
2009/08/31 77,000 77,100 76,100 77,100 11
2009/08/28 78,000 78,000 76,100 77,000 14
2009/08/27 75,500 78,000 75,100 78,000 18
2009/08/26 76,000 76,000 75,000 75,200 16
2009/08/25 80,000 80,000 75,800 76,000 17
2009/08/24 77,100 79,000 76,000 79,000 13
2009/08/21 81,900 81,900 77,000 80,000 17
2009/08/20 81,500 82,000 81,000 82,000 9
2009/08/19 80,900 81,500 79,000 81,500 12
2009/08/18 81,000 82,000 80,000 81,000 10
2009/08/17 84,300 84,300 80,100 82,000 19
2009/08/13 83,000 84,500 83,000 84,500 4
2009/08/12 81,000 83,000 81,000 83,000 6
2009/08/11 82,500 83,000 79,500 83,000 10
2009/08/10 85,500 85,500 84,000 84,000 12
2009/08/07 84,000 85,300 84,000 85,300 8
2009/08/06 83,000 84,000 82,000 84,000 17
2009/08/05 85,700 85,700 82,700 83,000 12
2009/08/04 86,800 86,800 84,700 85,700 12
2009/08/03 86,800 86,800 86,800 86,800 2
2009/07/31 86,500 86,500 83,500 86,500 7
2009/07/30 86,500 86,500 86,500 86,500 2
2009/07/29 85,500 85,500 85,500 85,500 1
2009/07/28 85,000 85,000 83,000 84,500 14
2009/07/27 86,000 86,000 84,300 86,000 14
2009/07/24 84,500 85,000 84,500 85,000 13
2009/07/23 82,000 83,900 81,500 83,900 11
2009/07/22 82,000 82,000 82,000 82,000 8
2009/07/21 80,000 80,000 80,000 80,000 2
2009/07/17 81,000 81,000 79,000 80,000 7
2009/07/16 80,000 80,000 80,000 80,000 11
2009/07/15 76,000 79,000 76,000 79,000 29
2009/07/14 80,000 80,000 80,000 80,000 7
2009/07/13 81,000 81,000 75,100 76,000 14
2009/07/10 82,000 82,000 82,000 82,000 16
2009/07/09 85,500 85,500 82,000 82,000 16
2009/07/08 86,500 87,500 86,000 86,500 12
2009/07/07 88,000 89,000 87,100 89,000 16
2009/07/06 87,800 88,800 87,000 88,800 30
2009/07/03 89,000 90,000 87,500 90,000 31
2009/07/02 90,500 93,000 88,500 93,000 38
2009/07/01 92,800 93,500 90,800 93,500 9
2009/06/30 88,900 91,900 88,900 91,900 7
2009/06/29 92,200 93,000 89,200 93,000 8
2009/06/26 90,100 93,000 90,000 93,000 11
2009/06/25 90,900 91,000 90,000 90,000 17
2009/06/24 89,000 90,000 89,000 90,000 3
2009/06/22 86,300 90,900 86,300 90,900 10
2009/06/19 91,500 91,500 91,000 91,000 3
2009/06/18 87,000 91,000 87,000 90,500 14
2009/06/17 91,900 92,000 88,000 92,000 12
2009/06/16 89,000 93,000 88,000 92,900 10
2009/06/15 93,900 94,000 93,900 94,000 2
2009/06/12 95,000 95,000 91,900 93,900 24
2009/06/11 88,000 89,000 88,000 88,000 3
2009/06/10 85,000 88,000 84,500 88,000 17
2009/06/09 90,000 90,000 87,000 90,000 20
2009/06/08 91,900 92,900 91,000 92,000 23
2009/06/05 99,000 99,000 90,000 96,900 30
2009/06/04 86,900 97,000 85,000 97,000 86
2009/06/03 84,900 89,900 84,900 89,900 48
2009/06/02 77,100 80,000 77,000 80,000 28
2009/06/01 72,000 75,000 71,900 75,000 17
2009/05/29 69,000 70,000 67,500 70,000 32
2009/05/28 67,400 68,900 67,400 68,900 7
2009/05/27 66,000 66,500 66,000 66,400 16
2009/05/26 64,000 65,500 64,000 65,500 9
2009/05/25 64,800 64,900 64,100 64,600 16
2009/05/22 62,500 63,000 62,500 63,000 11
2009/05/21 61,500 62,900 61,000 62,900 8
2009/05/20 61,600 63,000 61,600 63,000 5
2009/05/19 63,700 64,200 62,000 62,000 7
2009/05/18 61,500 63,700 61,000 63,700 4
2009/05/15 63,000 63,000 62,400 63,000 14
2009/05/14 63,500 64,000 63,500 63,500 9
2009/05/13 60,300 63,000 60,300 62,500 13
2009/05/12 60,500 60,800 59,000 60,800 9
2009/05/11 59,800 60,700 58,500 59,000 13
2009/05/08 58,800 59,300 57,000 59,300 28
2009/05/07 59,400 59,400 57,300 58,800 15
2009/05/01 57,000 57,000 56,200 56,900 14
2009/04/30 58,700 60,000 58,500 60,000 5
2009/04/28 60,100 61,000 60,000 60,000 7
2009/04/27 61,500 61,500 60,500 60,500 16
2009/04/24 65,100 65,100 61,000 61,000 50
2009/04/23 65,600 65,600 61,600 65,100 61
2009/04/22 59,100 61,100 59,000 61,100 60
2009/04/21 56,400 56,400 55,300 56,100 10
2009/04/20 59,000 59,000 59,000 59,000 5
2009/04/17 60,000 60,000 55,000 59,000 49
2009/04/16 51,600 55,000 51,600 55,000 53
2009/04/15 51,000 52,300 51,000 51,300 28
2009/04/14 52,700 52,900 51,000 52,900 22
2009/04/13 53,100 54,300 52,500 53,300 35
2009/04/10 54,200 55,100 53,000 55,100 41
2009/04/09 55,400 55,400 54,000 54,700 28
2009/04/08 57,700 58,000 55,300 57,300 38
2009/04/07 59,600 59,600 58,700 58,700 23
2009/04/06 62,000 63,700 62,000 63,700 8
2009/04/03 67,000 67,000 67,000 67,000 1
2009/04/01 66,100 66,100 65,600 66,100 13
2009/03/31 69,000 69,500 64,000 69,500 19
2009/03/30 68,000 69,000 68,000 69,000 3
2009/03/27 69,500 69,500 69,500 69,500 3
2009/03/26 66,600 68,500 66,600 68,500 9
2009/03/25 67,000 67,000 67,000 67,000 7
2009/03/24 63,100 63,500 63,100 63,500 4
2009/03/23 62,700 63,000 62,700 63,000 3
2009/03/19 62,500 62,600 62,500 62,600 3
2009/03/18 61,500 63,000 61,500 62,500 11
2009/03/17 64,800 65,000 64,800 65,000 8
2009/03/16 64,700 64,900 64,700 64,900 4
2009/03/13 64,700 64,700 64,700 64,700 1
2009/03/12 64,500 64,600 64,500 64,600 2
2009/03/11 64,200 64,200 64,200 64,200 1
2009/03/10 64,000 64,000 64,000 64,000 1
2009/03/06 64,000 64,000 64,000 64,000 2
2009/03/05 63,900 64,000 63,900 64,000 4
2009/03/03 63,100 63,100 63,100 63,100 3
2009/03/02 59,500 61,500 59,500 61,500 2
2009/02/26 61,500 61,500 61,500 61,500 1
2009/02/25 65,900 65,900 57,900 57,900 11
2009/02/23 61,500 63,000 61,500 61,500 13
2009/02/20 57,000 60,500 57,000 60,500 8
2009/02/19 59,000 59,500 59,000 59,500 6
2009/02/17 60,000 60,000 55,000 59,000 7
2009/02/16 55,500 60,000 55,500 60,000 3
2009/02/13 59,500 59,500 59,500 59,500 1
2009/02/12 58,800 58,800 58,500 58,500 2
2009/02/10 56,000 57,400 56,000 57,400 2
2009/02/09 55,500 55,500 55,500 55,500 1
2009/02/06 55,500 55,500 55,500 55,500 1
2009/02/04 56,200 56,200 56,200 56,200 1
2009/02/03 53,000 56,000 50,000 56,000 16
2009/02/02 54,800 54,800 52,600 54,800 5
2009/01/30 52,000 56,500 52,000 56,500 5
2009/01/29 58,900 58,900 56,000 56,000 2
2009/01/28 58,600 58,600 58,600 58,600 1
2009/01/23 62,900 62,900 62,400 62,400 8
2009/01/22 58,500 59,000 58,500 59,000 4
2009/01/21 57,000 58,300 57,000 58,300 3
2009/01/19 57,000 57,000 57,000 57,000 8
2009/01/16 55,300 57,000 55,300 57,000 2
2009/01/15 58,300 58,300 58,300 58,300 1
2009/01/14 55,500 58,800 55,500 58,800 4
2009/01/13 55,500 59,500 55,500 59,500 2
2009/01/09 60,000 60,000 60,000 60,000 1
2009/01/08 60,000 60,000 60,000 60,000 5
2009/01/06 55,000 59,800 55,000 59,500 7
2009/01/05 54,300 55,000 52,800 55,000 3

このページの先頭へ