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
2013/12/30 930 942 929 939 47,000
2013/12/27 938 938 914 927 19,500
2013/12/26 902 930 902 930 17,300
2013/12/25 894 897 875 895 35,300
2013/12/24 904 910 886 892 37,700
2013/12/20 905 923 901 913 23,200
2013/12/19 910 921 903 907 24,900
2013/12/18 907 912 889 906 17,400
2013/12/17 884 914 883 901 31,600
2013/12/16 959 959 861 891 85,900
2013/12/13 954 955 945 954 23,900
2013/12/12 959 963 950 959 18,000
2013/12/11 950 972 945 969 40,900
2013/12/10 943 949 940 944 20,000
2013/12/09 950 950 936 944 19,100
2013/12/06 939 948 935 943 14,200
2013/12/05 950 964 940 945 34,900
2013/12/04 930 947 926 942 29,200
2013/12/03 978 981 935 947 61,500
2013/12/02 940 979 935 975 65,200
2013/11/29 923 939 901 929 71,900
2013/11/28 939 939 918 923 41,300
2013/11/27 940 959 913 925 52,300
2013/11/26 955 960 931 944 42,100
2013/11/25 950 990 925 962 63,300
2013/11/22 1,054 1,054 951 965 247,700
2013/11/21 973 1,104 954 1,009 780,200
2013/11/20 910 965 903 954 208,300
2013/11/19 887 928 887 905 110,300
2013/11/18 888 890 875 881 40,900
2013/11/15 887 892 876 881 34,300
2013/11/14 889 890 875 883 43,200
2013/11/13 865 895 865 880 70,700
2013/11/12 892 897 830 861 126,500
2013/11/11 830 957 820 890 544,400
2013/11/08 825 836 823 833 85,100
2013/11/07 841 854 831 840 30,000
2013/11/06 850 850 833 839 13,100
2013/11/05 850 854 832 850 19,800
2013/11/01 871 871 822 850 38,700
2013/10/31 878 912 873 875 34,900
2013/10/30 879 880 846 850 18,000
2013/10/29 880 880 865 875 6,300
2013/10/28 876 885 865 880 27,100
2013/10/25 898 900 840 872 28,400
2013/10/24 895 905 872 904 25,200
2013/10/23 910 912 866 895 82,100
2013/10/22 858 925 844 852 117,300
2013/10/21 845 854 837 852 25,400
2013/10/18 823 837 820 835 11,600
2013/10/17 830 836 821 823 9,900
2013/10/16 832 835 804 824 10,900
2013/10/15 840 845 830 830 20,800
2013/10/11 811 825 805 822 20,700
2013/10/10 810 810 798 806 13,600
2013/10/09 797 827 775 801 36,500
2013/10/08 815 826 798 815 27,800
2013/10/07 830 830 815 815 14,200
2013/10/04 820 820 800 815 11,400
2013/10/03 824 840 810 831 8,400
2013/10/02 825 835 796 812 24,600
2013/10/01 815 825 811 812 15,500
2013/09/30 831 832 755 805 30,100
2013/09/27 848 850 831 831 22,900
2013/09/26 846 860 830 847 19,500
2013/09/25 900 900 848 868 36,100
2013/09/24 890 911 874 886 74,700
2013/09/20 836 873 826 860 53,700
2013/09/19 808 850 793 845 64,300
2013/09/18 814 823 791 793 40,300
2013/09/17 770 810 760 806 65,800
2013/09/13 730 761 728 758 19,200
2013/09/12 730 739 726 731 6,400
2013/09/11 726 740 725 733 8,400
2013/09/10 743 743 730 732 5,000
2013/09/09 730 735 709 730 7,000
2013/09/06 735 735 718 718 8,600
2013/09/05 743 743 716 729 7,700
2013/09/04 730 740 717 735 15,900
2013/09/03 720 735 718 731 8,900
2013/09/02 708 716 704 711 5,300
2013/08/30 721 721 711 711 3,000
2013/08/29 710 725 710 721 7,700
2013/08/28 732 732 705 720 12,300
2013/08/27 752 759 711 742 17,300
2013/08/26 757 757 747 752 3,800
2013/08/23 749 754 742 742 8,400
2013/08/22 750 755 725 737 11,000
2013/08/21 745 781 730 750 37,800
2013/08/20 744 765 744 746 17,700
2013/08/19 752 752 740 744 4,000
2013/08/16 744 755 742 754 5,000
2013/08/15 764 764 745 750 5,800
2013/08/14 770 770 747 752 8,400
2013/08/13 750 769 741 759 10,600
2013/08/12 763 783 742 750 19,000
2013/08/09 725 790 725 759 30,800
2013/08/08 724 739 720 739 7,300
2013/08/07 769 769 725 739 11,900
2013/08/06 770 771 750 765 8,800
2013/08/05 730 778 730 765 12,100
2013/08/02 725 755 725 730 8,300
2013/08/01 735 735 691 725 20,300
2013/07/31 735 765 730 745 5,200
2013/07/30 704 759 704 750 15,100
2013/07/29 788 790 711 719 19,400
2013/07/29 1 -> 2.00 分割
2013/07/26 1,563 1,574 1,550 1,558 6,300
2013/07/25 1,579 1,579 1,558 1,563 2,700
2013/07/24 1,569 1,569 1,545 1,564 6,300
2013/07/23 1,565 1,570 1,553 1,569 4,200
2013/07/22 1,562 1,580 1,551 1,565 5,400
2013/07/19 1,590 1,599 1,540 1,546 13,400
2013/07/18 1,639 1,650 1,520 1,599 17,500
2013/07/17 1,536 1,619 1,530 1,602 18,000
2013/07/16 1,530 1,574 1,524 1,557 16,800
2013/07/12 1,618 1,638 1,565 1,575 27,800
2013/07/11 1,650 1,697 1,580 1,616 122,600
2013/07/10 1,710 1,710 1,710 1,710 13,200
2013/07/09 1,385 1,421 1,361 1,410 20,900
2013/07/08 1,379 1,384 1,351 1,381 18,400
2013/07/05 1,331 1,362 1,330 1,348 9,700
2013/07/04 1,352 1,352 1,253 1,301 7,900
2013/07/03 1,350 1,350 1,326 1,348 4,500
2013/07/02 1,300 1,318 1,286 1,314 6,900
2013/07/01 1,245 1,275 1,215 1,264 6,300
2013/06/28 1,151 1,243 1,151 1,220 13,300
2013/06/27 1,170 1,180 1,030 1,137 37,900
2013/06/26 1,300 1,300 1,180 1,186 17,900
2013/06/25 1,355 1,360 1,260 1,295 5,200
2013/06/24 1,370 1,386 1,350 1,350 6,500
2013/06/21 1,369 1,385 1,320 1,370 3,000
2013/06/20 1,397 1,397 1,367 1,370 5,600
2013/06/19 1,443 1,443 1,380 1,385 10,300
2013/06/18 1,343 1,370 1,340 1,353 7,000
2013/06/17 1,310 1,319 1,290 1,319 6,000
2013/06/14 1,322 1,345 1,311 1,313 5,100
2013/06/13 1,360 1,361 1,322 1,322 6,600
2013/06/12 1,328 1,379 1,328 1,365 3,100
2013/06/11 1,388 1,399 1,350 1,388 7,200
2013/06/10 1,300 1,338 1,300 1,338 7,800
2013/06/07 1,350 1,350 1,150 1,235 36,300
2013/06/06 1,480 1,480 1,260 1,350 23,400
2013/06/05 1,529 1,578 1,508 1,521 6,000
2013/06/04 1,520 1,530 1,460 1,520 16,400
2013/06/03 1,545 1,545 1,501 1,530 8,300
2013/05/31 1,550 1,568 1,519 1,549 6,600
2013/05/30 1,550 1,555 1,507 1,550 9,900
2013/05/29 1,569 1,582 1,534 1,562 5,800
2013/05/28 1,540 1,565 1,513 1,530 6,400
2013/05/27 1,550 1,550 1,521 1,540 7,600
2013/05/24 1,571 1,621 1,520 1,570 20,600
2013/05/23 1,682 1,718 1,556 1,561 40,100
2013/05/22 1,763 1,763 1,680 1,726 17,600
2013/05/21 1,855 1,858 1,730 1,764 33,500
2013/05/20 1,790 1,869 1,790 1,816 47,200
2013/05/17 1,660 1,779 1,651 1,740 20,700
2013/05/16 1,796 1,836 1,580 1,700 46,000
2013/05/15 1,950 1,950 1,825 1,836 73,700
2013/05/14 1,917 1,980 1,865 1,958 143,000
2013/05/13 1,785 1,880 1,765 1,877 67,700
2013/05/10 1,845 1,848 1,727 1,780 85,000
2013/05/09 1,700 1,768 1,658 1,685 137,600
2013/05/08 1,589 1,695 1,571 1,638 156,400
2013/05/07 1,530 1,530 1,500 1,520 17,600
2013/05/02 1,473 1,500 1,410 1,500 22,900
2013/05/01 1,504 1,506 1,495 1,496 11,600
2013/04/30 1,514 1,514 1,491 1,499 8,800
2013/04/26 1,510 1,521 1,489 1,497 19,200
2013/04/25 1,506 1,526 1,481 1,510 26,100
2013/04/24 1,510 1,510 1,472 1,490 23,000
2013/04/23 1,480 1,490 1,452 1,460 16,500
2013/04/22 1,468 1,495 1,468 1,490 14,300
2013/04/19 1,468 1,470 1,450 1,468 22,500
2013/04/18 1,375 1,460 1,342 1,439 22,600
2013/04/17 1,377 1,380 1,339 1,379 7,800
2013/04/16 1,334 1,365 1,334 1,350 7,200
2013/04/15 1,428 1,428 1,318 1,371 22,400
2013/04/12 1,401 1,430 1,390 1,430 9,700
2013/04/11 1,425 1,440 1,411 1,423 7,400
2013/04/10 1,430 1,437 1,402 1,408 5,200
2013/04/09 1,416 1,449 1,400 1,418 9,100
2013/04/08 1,392 1,429 1,373 1,429 12,600
2013/04/05 1,365 1,379 1,340 1,355 10,000
2013/04/04 1,310 1,347 1,300 1,347 13,900
2013/04/03 1,320 1,421 1,320 1,370 9,200
2013/04/02 1,313 1,333 1,250 1,317 15,500
2013/04/01 1,440 1,443 1,333 1,351 15,500
2013/03/29 1,490 1,490 1,403 1,470 18,100
2013/03/28 1,499 1,509 1,460 1,497 24,600
2013/03/27 1,517 1,520 1,500 1,515 17,200
2013/03/26 1,470 1,540 1,456 1,517 38,500
2013/03/25 1,499 1,615 1,476 1,550 148,600
2013/03/22 1,460 1,479 1,358 1,373 95,400
2013/03/21 1,438 1,438 1,333 1,438 145,500
2013/03/19 1,142 1,148 1,125 1,138 9,200
2013/03/18 1,150 1,160 1,127 1,135 9,000
2013/03/15 1,135 1,137 1,111 1,132 6,900
2013/03/14 1,124 1,125 1,110 1,112 5,100
2013/03/13 1,140 1,140 1,120 1,124 1,400
2013/03/12 1,120 1,139 1,120 1,122 4,500
2013/03/11 1,150 1,151 1,120 1,121 13,300
2013/03/08 1,172 1,180 1,151 1,158 8,800
2013/03/07 1,180 1,208 1,173 1,173 10,900
2013/03/06 1,180 1,180 1,152 1,175 6,300
2013/03/05 1,200 1,200 1,151 1,151 9,100
2013/03/04 1,170 1,208 1,161 1,198 14,300
2013/03/01 1,125 1,163 1,120 1,161 9,700
2013/02/28 1,140 1,141 1,113 1,125 9,100
2013/02/27 1,139 1,150 1,121 1,141 4,400
2013/02/26 1,102 1,144 1,101 1,139 6,200
2013/02/25 1,144 1,161 1,130 1,161 12,200
2013/02/22 1,143 1,143 1,101 1,123 7,800
2013/02/21 1,138 1,142 1,120 1,140 6,000
2013/02/20 1,095 1,139 1,070 1,114 9,000
2013/02/19 1,027 1,111 1,027 1,080 11,500
2013/02/18 1,020 1,044 1,013 1,025 7,800
2013/02/15 1,057 1,075 985 1,020 22,900
2013/02/14 1,043 1,090 1,028 1,060 10,700
2013/02/13 1,156 1,157 1,015 1,066 38,000
2013/02/12 1,152 1,181 1,150 1,156 12,600
2013/02/08 1,157 1,159 1,140 1,142 7,500
2013/02/07 1,164 1,164 1,138 1,140 10,800
2013/02/06 1,170 1,175 1,140 1,150 18,300
2013/02/05 1,190 1,190 1,161 1,168 14,800
2013/02/04 1,196 1,215 1,193 1,197 10,000
2013/02/01 1,217 1,217 1,180 1,198 16,200
2013/01/31 1,193 1,218 1,184 1,217 14,700
2013/01/30 1,185 1,208 1,170 1,180 17,100
2013/01/29 1,168 1,225 1,168 1,180 36,500
2013/01/28 1,163 1,182 1,157 1,173 21,100
2013/01/25 1,178 1,178 1,161 1,170 15,500
2013/01/24 1,160 1,171 1,159 1,171 8,400
2013/01/23 1,157 1,180 1,155 1,160 14,400
2013/01/22 1,173 1,184 1,152 1,155 20,600
2013/01/21 1,198 1,198 1,170 1,192 16,300
2013/01/18 1,180 1,181 1,155 1,164 17,300
2013/01/17 1,183 1,183 1,141 1,150 35,300
2013/01/16 1,210 1,247 1,164 1,199 92,000
2013/01/15 1,180 1,208 1,180 1,180 81,000
2013/01/11 1,536 1,549 1,460 1,480 37,700
2013/01/10 1,480 1,536 1,458 1,536 57,300
2013/01/09 1,435 1,465 1,395 1,445 23,800
2013/01/08 1,410 1,439 1,380 1,438 23,500
2013/01/07 1,305 1,380 1,280 1,380 25,300
2013/01/04 1,255 1,294 1,235 1,294 21,300

このページの先頭へ