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
2012/12/28 1,283 1,317 1,270 1,279 22,700
2012/12/27 1,356 1,375 1,342 1,343 8,700
2012/12/26 1,361 1,389 1,348 1,366 21,300
2012/12/25 1,381 1,394 1,351 1,383 17,000
2012/12/21 1,367 1,403 1,345 1,393 16,800
2012/12/20 1,375 1,376 1,350 1,367 12,400
2012/12/19 1,387 1,405 1,370 1,376 28,700
2012/12/18 1,419 1,430 1,405 1,406 12,600
2012/12/17 1,505 1,514 1,417 1,449 25,100
2012/12/14 1,418 1,514 1,418 1,463 19,900
2012/12/13 1,434 1,434 1,395 1,407 13,400
2012/12/12 1,430 1,449 1,395 1,434 17,800
2012/12/11 1,490 1,490 1,430 1,430 20,200
2012/12/10 1,520 1,520 1,480 1,492 18,100
2012/12/07 1,550 1,560 1,505 1,539 24,800
2012/12/06 1,445 1,577 1,434 1,577 61,800
2012/12/05 1,447 1,469 1,402 1,426 15,400
2012/12/04 1,500 1,500 1,397 1,436 24,600
2012/12/03 1,499 1,499 1,440 1,456 28,400
2012/11/30 1,553 1,580 1,521 1,521 20,900
2012/11/29 1,512 1,609 1,512 1,560 32,200
2012/11/28 1,520 1,527 1,503 1,511 9,200
2012/11/27 1,571 1,571 1,492 1,518 28,200
2012/11/26 1,589 1,589 1,461 1,530 50,900
2012/11/22 1,612 1,649 1,560 1,577 40,100
2012/11/21 1,650 1,700 1,604 1,612 30,300
2012/11/20 1,580 1,660 1,560 1,655 42,500
2012/11/19 1,701 1,749 1,580 1,600 104,300
2012/11/16 1,560 1,758 1,520 1,669 203,400
2012/11/15 1,505 1,515 1,432 1,471 105,300
2012/11/14 1,580 1,699 1,481 1,515 111,000
2012/11/13 1,620 1,657 1,520 1,552 135,400
2012/11/12 1,598 1,815 1,598 1,695 261,100
2012/11/09 1,360 1,597 1,335 1,518 224,500
2012/11/08 1,400 1,440 1,270 1,330 162,300
2012/11/07 1,180 1,420 1,180 1,420 291,500
2012/11/06 1,147 1,170 1,102 1,120 19,200
2012/11/05 1,201 1,201 1,116 1,137 52,800
2012/11/02 1,120 1,278 1,082 1,216 87,600
2012/11/01 1,085 1,153 1,066 1,150 40,600
2012/10/31 1,177 1,255 1,125 1,145 65,500
2012/10/30 1,140 1,311 1,120 1,151 201,900
2012/10/29 973 1,063 970 1,063 125,300
2012/10/26 867 950 867 913 53,000
2012/10/25 915 916 820 851 64,600
2012/10/24 920 935 911 920 25,100
2012/10/23 973 973 910 935 25,700
2012/10/22 890 1,008 890 958 80,800
2012/10/19 830 940 830 898 106,100
2012/10/18 794 865 770 802 39,900
2012/10/17 840 859 760 800 43,500
2012/10/16 741 885 730 855 81,100
2012/10/15 714 750 710 740 45,200
2012/10/12 701 771 701 744 136,600
2012/10/11 670 699 650 671 48,600
2012/10/10 642 654 640 650 4,400
2012/10/09 645 678 645 662 18,200
2012/10/05 634 636 623 636 4,300
2012/10/04 617 632 614 625 6,400
2012/10/03 611 625 601 623 8,400
2012/10/02 600 603 585 603 7,100
2012/10/01 604 610 600 601 1,500
2012/09/28 608 608 600 604 7,100
2012/09/27 605 610 604 608 2,200
2012/09/26 606 615 606 612 3,200
2012/09/25 619 627 608 616 7,400
2012/09/24 621 621 609 609 7,100
2012/09/21 613 627 602 611 15,000
2012/09/20 653 662 613 623 78,000
2012/09/19 571 585 571 583 1,700
2012/09/18 585 595 575 580 2,100
2012/09/14 576 588 572 583 6,500
2012/09/13 570 570 556 567 2,700
2012/09/12 550 568 543 568 6,800
2012/09/11 537 545 537 545 1,700
2012/09/10 537 537 532 537 5,800
2012/09/07 537 537 533 535 2,500
2012/09/06 548 548 524 527 1,900
2012/09/05 537 540 521 540 3,300
2012/09/04 555 555 536 538 7,500
2012/09/03 561 561 557 560 2,900
2012/08/31 553 567 551 566 4,700
2012/08/30 590 591 550 563 7,700
2012/08/29 593 634 590 591 10,900
2012/08/29 1 -> 200.00 分割
2012/08/28 122,600 123,800 122,100 122,600 46
2012/08/27 125,400 125,400 121,000 122,600 51
2012/08/24 119,000 119,400 117,000 119,400 20
2012/08/23 117,500 120,900 116,100 120,000 72
2012/08/22 116,000 118,400 115,000 115,700 67
2012/08/21 120,500 120,500 113,500 117,000 162
2012/08/20 126,700 127,000 119,000 120,700 268
2012/08/17 135,700 135,700 135,600 135,700 350
2012/08/16 105,000 105,700 103,500 105,700 13
2012/08/15 103,600 104,500 102,900 104,000 17
2012/08/14 106,200 106,400 104,300 105,500 7
2012/08/13 105,000 105,000 105,000 105,000 2
2012/08/10 102,600 104,100 102,600 104,100 12
2012/08/09 102,500 104,900 102,500 103,200 16
2012/08/08 103,000 103,900 102,500 103,700 13
2012/08/07 106,000 106,000 100,400 102,400 25
2012/08/06 103,500 105,800 102,000 105,800 6
2012/08/03 101,100 103,500 100,000 103,500 31
2012/08/02 102,400 105,000 100,000 105,000 24
2012/08/01 102,000 102,000 99,500 99,900 22
2012/07/31 102,100 102,100 100,200 102,000 11
2012/07/30 108,000 108,000 105,000 105,000 9
2012/07/27 100,000 106,000 100,000 104,000 14
2012/07/26 101,000 101,000 99,100 99,800 10
2012/07/25 104,400 104,400 100,200 103,000 31
2012/07/24 100,400 101,400 95,700 101,400 58
2012/07/23 110,300 110,300 101,700 101,700 73
2012/07/20 113,200 113,500 110,100 110,800 38
2012/07/19 119,900 120,000 115,000 115,300 10
2012/07/18 117,000 119,000 116,500 119,000 14
2012/07/17 116,100 117,800 114,800 117,500 21
2012/07/13 115,000 115,000 113,100 113,100 4
2012/07/12 113,000 115,000 113,000 115,000 6
2012/07/11 113,200 115,000 112,300 113,000 17
2012/07/10 117,500 118,000 115,100 115,100 44
2012/07/09 123,000 123,000 120,300 120,500 39
2012/07/06 121,800 133,000 121,000 124,500 241
2012/07/05 121,900 122,500 118,900 121,000 9
2012/07/04 124,000 124,000 116,100 121,000 23
2012/07/03 125,000 125,000 121,000 124,000 21
2012/07/02 117,700 128,000 117,000 123,700 56
2012/06/29 117,200 121,400 113,700 113,700 14
2012/06/28 118,100 120,000 118,100 119,700 16
2012/06/27 113,100 119,000 112,600 116,400 17
2012/06/26 121,000 121,000 112,800 114,700 28
2012/06/25 112,900 136,100 112,900 121,800 165
2012/06/22 108,700 110,000 105,100 110,000 18
2012/06/21 105,200 108,700 105,000 108,700 15
2012/06/20 105,000 107,000 105,000 105,600 24
2012/06/19 104,700 104,700 102,100 103,900 12
2012/06/18 103,000 105,000 103,000 105,000 14
2012/06/15 101,900 102,700 101,000 101,900 7
2012/06/14 102,500 102,500 100,500 100,600 16
2012/06/13 102,900 103,200 100,500 100,500 8
2012/06/12 103,700 103,700 102,600 102,900 10
2012/06/11 100,000 103,200 100,000 103,000 15
2012/06/08 104,800 104,800 100,000 100,000 32
2012/06/07 101,300 102,000 100,000 100,200 38
2012/06/06 96,100 99,800 95,000 99,800 19
2012/06/05 92,200 95,200 92,200 94,900 20
2012/06/04 92,000 96,000 90,900 96,000 25
2012/06/01 98,100 100,000 98,000 98,000 44
2012/05/31 97,800 99,000 97,000 98,200 15
2012/05/30 100,300 101,000 98,000 98,000 43
2012/05/29 99,500 101,800 99,500 101,800 18
2012/05/28 102,000 102,000 100,000 100,000 19
2012/05/25 103,400 103,400 99,200 100,000 52
2012/05/24 101,000 103,000 97,500 102,000 50
2012/05/23 103,500 103,500 99,900 99,900 48
2012/05/22 101,900 101,900 99,900 100,500 27
2012/05/21 100,500 101,000 97,000 99,500 38
2012/05/18 101,100 104,000 100,500 100,700 55
2012/05/17 101,900 108,900 98,100 106,000 114
2012/05/16 107,000 110,900 102,000 103,100 82
2012/05/15 125,000 125,000 97,000 108,800 474
2012/05/14 136,800 138,000 127,000 127,000 68
2012/05/11 134,400 134,400 127,800 127,800 41
2012/05/10 130,000 136,800 128,000 134,400 34
2012/05/09 139,300 139,300 128,200 130,000 96
2012/05/08 138,100 142,700 136,000 142,300 96
2012/05/07 137,900 138,100 132,900 132,900 66
2012/05/02 132,200 140,900 131,100 138,100 75
2012/05/01 135,000 135,900 131,000 132,100 86
2012/04/27 136,000 139,800 128,000 135,000 80
2012/04/26 135,200 143,000 133,300 136,500 311
2012/04/25 123,300 139,700 123,300 136,500 409
2012/04/24 121,000 121,000 115,600 119,700 73
2012/04/23 124,000 124,500 118,400 121,500 125
2012/04/20 124,500 125,000 121,100 123,000 81
2012/04/19 125,000 127,800 125,000 125,000 57
2012/04/18 130,000 131,500 125,000 128,000 82
2012/04/17 130,000 130,800 124,000 129,700 98
2012/04/16 138,400 142,400 126,400 130,000 334
2012/04/13 134,500 137,500 131,300 135,400 145
2012/04/12 129,500 143,500 128,500 134,200 299
2012/04/11 130,000 133,800 126,000 127,500 244
2012/04/10 140,000 148,700 133,100 139,000 807
2012/04/09 112,900 130,100 112,900 122,000 282
2012/04/06 117,400 117,500 111,600 113,900 31
2012/04/05 115,000 118,400 111,100 115,400 54
2012/04/04 113,000 121,700 111,800 118,600 148
2012/04/03 115,500 115,500 105,000 110,000 119
2012/04/02 115,800 117,400 112,000 115,500 64
2012/03/30 114,000 124,000 113,600 113,600 168
2012/03/29 111,500 116,000 111,000 113,100 48
2012/03/28 113,800 117,000 112,500 112,600 63
2012/03/27 119,400 120,800 111,900 115,000 187
2012/03/26 124,400 124,400 114,900 117,500 223
2012/03/23 142,600 151,000 124,100 127,400 748
2012/03/22 108,000 134,600 107,200 133,600 1,294
2012/03/21 105,000 105,000 105,000 105,000 141
2012/03/19 91,400 91,400 90,000 90,000 3
2012/03/16 92,000 92,900 85,500 92,500 33
2012/03/15 94,500 94,500 86,000 90,500 55
2012/03/14 84,500 92,500 84,000 90,000 64
2012/03/13 83,000 84,500 83,000 83,000 23
2012/03/12 80,000 82,800 80,000 82,100 13
2012/03/09 77,500 81,000 77,500 81,000 5
2012/03/08 77,200 79,000 76,000 79,000 6
2012/03/07 77,800 78,000 77,800 77,800 13
2012/03/06 81,000 81,000 78,000 78,000 10
2012/03/05 79,000 81,300 78,100 79,000 16
2012/03/02 81,500 83,300 81,000 83,300 14
2012/03/01 83,000 83,000 82,500 82,500 8
2012/02/29 84,500 85,000 83,000 85,000 13
2012/02/28 82,100 85,000 81,100 85,000 24
2012/02/27 85,500 85,500 82,200 82,200 73
2012/02/24 88,700 88,800 86,200 88,500 13
2012/02/23 87,800 88,000 85,200 88,000 26
2012/02/22 87,000 87,800 84,000 87,800 29
2012/02/21 91,000 91,000 83,300 89,100 66
2012/02/20 82,600 89,700 82,600 89,700 74
2012/02/17 80,000 83,000 80,000 81,100 30
2012/02/16 84,800 86,500 79,000 80,000 55
2012/02/15 81,000 82,300 80,000 82,300 23
2012/02/14 76,300 80,000 76,300 80,000 57
2012/02/13 76,000 77,800 76,000 77,800 23
2012/02/10 75,000 76,000 72,500 76,000 28
2012/02/09 76,000 76,000 75,000 75,000 4
2012/02/08 73,500 75,800 73,500 75,800 17
2012/02/07 74,000 74,000 72,500 73,500 10
2012/02/06 72,000 74,000 72,000 74,000 15
2012/02/03 72,400 72,400 71,000 71,500 10
2012/02/02 69,800 72,200 69,800 71,600 15
2012/02/01 70,100 72,000 70,100 71,100 7
2012/01/31 71,100 72,500 71,100 72,500 45
2012/01/30 69,700 71,800 69,700 70,500 52
2012/01/27 67,000 69,700 66,500 69,700 22
2012/01/26 67,600 67,600 67,400 67,500 5
2012/01/25 69,000 69,000 68,000 68,600 9
2012/01/24 67,800 67,800 66,100 66,400 5
2012/01/23 67,000 67,400 65,300 67,400 9
2012/01/20 66,000 66,000 66,000 66,000 3
2012/01/19 66,000 66,500 66,000 66,000 21
2012/01/18 66,000 66,100 64,200 64,700 39
2012/01/17 65,300 65,800 65,100 65,100 6
2012/01/16 66,000 66,000 65,000 65,900 22
2012/01/13 65,400 66,800 64,200 65,000 67
2012/01/12 68,500 71,900 63,800 65,600 339
2012/01/11 61,900 63,500 61,900 62,500 30
2012/01/10 59,900 61,400 59,600 61,400 29
2012/01/06 59,200 59,900 59,200 59,900 24
2012/01/05 59,500 59,500 59,200 59,200 10
2012/01/04 59,400 60,000 59,400 60,000 22

このページの先頭へ