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
2018/12/28 807 821 786 790 64,300
2018/12/27 822 838 789 829 78,200
2018/12/26 765 790 750 766 67,500
2018/12/25 728 763 727 740 123,800
2018/12/21 801 813 763 788 103,800
2018/12/20 839 857 800 822 90,600
2018/12/19 833 870 829 861 77,000
2018/12/18 862 870 829 833 133,300
2018/12/17 890 910 876 881 94,100
2018/12/14 939 939 881 894 89,500
2018/12/13 957 960 930 938 84,300
2018/12/12 885 946 885 945 109,200
2018/12/11 892 929 871 889 112,300
2018/12/10 885 913 885 900 103,300
2018/12/07 910 941 890 911 101,200
2018/12/06 947 954 891 910 202,500
2018/12/05 946 973 933 962 66,900
2018/12/04 997 1,010 949 961 118,100
2018/12/03 1,032 1,032 985 997 118,700
2018/11/30 1,029 1,035 996 1,003 97,300
2018/11/29 1,035 1,085 1,030 1,040 95,200
2018/11/28 1,011 1,049 971 1,029 126,600
2018/11/28 1 -> 2.00 分割
2018/11/27 1,994 2,000 1,925 1,989 74,300
2018/11/26 1,983 2,036 1,971 1,993 52,900
2018/11/22 2,092 2,102 1,967 1,997 93,500
2018/11/21 2,053 2,135 2,053 2,099 30,700
2018/11/20 2,121 2,167 2,090 2,096 53,400
2018/11/19 2,089 2,194 2,089 2,178 64,400
2018/11/16 2,148 2,175 2,056 2,073 53,600
2018/11/15 2,102 2,187 2,065 2,136 79,100
2018/11/14 2,240 2,260 2,133 2,162 128,200
2018/11/13 2,070 2,314 2,070 2,272 263,700
2018/11/12 2,061 2,134 2,055 2,064 32,900
2018/11/09 2,128 2,141 2,055 2,084 62,300
2018/11/08 2,229 2,276 2,115 2,132 65,500
2018/11/07 2,102 2,199 2,075 2,164 92,600
2018/11/06 2,145 2,187 2,053 2,102 79,400
2018/11/05 2,266 2,296 2,137 2,151 89,400
2018/11/02 2,405 2,455 2,242 2,258 136,100
2018/11/01 2,350 2,409 2,250 2,371 132,900
2018/10/31 2,244 2,369 2,181 2,354 191,500
2018/10/30 2,001 2,165 1,988 2,157 172,800
2018/10/29 2,188 2,244 2,038 2,045 165,100
2018/10/26 2,368 2,379 2,171 2,238 199,600
2018/10/25 2,321 2,400 2,308 2,335 127,700
2018/10/24 2,484 2,540 2,390 2,421 107,100
2018/10/23 2,400 2,494 2,370 2,425 181,400
2018/10/22 2,527 2,527 2,382 2,423 256,100
2018/10/19 2,620 2,691 2,530 2,568 167,800
2018/10/18 2,695 2,740 2,627 2,644 135,100
2018/10/17 2,753 2,780 2,616 2,694 233,400
2018/10/16 2,596 2,728 2,590 2,673 163,700
2018/10/15 2,578 2,704 2,541 2,599 324,700
2018/10/12 2,550 2,580 2,484 2,491 167,200
2018/10/11 2,415 2,596 2,415 2,551 314,000
2018/10/10 2,533 2,598 2,460 2,550 405,100
2018/10/09 2,293 2,538 2,236 2,533 688,400
2018/10/05 2,216 2,229 2,143 2,143 91,800
2018/10/04 2,280 2,295 2,205 2,242 82,800
2018/10/03 2,193 2,337 2,179 2,287 137,900
2018/10/02 2,291 2,301 2,165 2,199 166,200
2018/10/01 2,259 2,360 2,255 2,312 138,100
2018/09/28 2,235 2,300 2,158 2,229 123,900
2018/09/27 2,232 2,340 2,201 2,225 248,000
2018/09/26 2,081 2,219 2,066 2,211 211,500
2018/09/25 1,950 2,080 1,948 2,050 142,700
2018/09/21 2,015 2,023 1,942 1,952 103,300
2018/09/20 1,876 2,020 1,876 2,016 157,800
2018/09/19 1,895 1,940 1,821 1,890 103,300
2018/09/18 1,941 1,977 1,873 1,894 91,400
2018/09/14 1,949 1,998 1,895 1,952 124,200
2018/09/13 1,936 1,954 1,873 1,934 79,400
2018/09/12 1,869 1,963 1,832 1,955 170,900
2018/09/11 1,849 1,880 1,782 1,830 94,600
2018/09/10 1,611 1,853 1,605 1,840 180,500
2018/09/07 1,662 1,703 1,647 1,651 42,000
2018/09/06 1,679 1,707 1,624 1,694 49,700
2018/09/05 1,700 1,719 1,680 1,707 41,500
2018/09/04 1,656 1,728 1,620 1,714 91,600
2018/09/03 1,693 1,695 1,563 1,656 115,600
2018/08/31 1,642 1,734 1,616 1,712 97,800
2018/08/30 1,641 1,722 1,590 1,663 184,600
2018/08/29 1,503 1,645 1,499 1,639 148,300
2018/08/28 1,531 1,538 1,471 1,481 124,000
2018/08/27 1,525 1,549 1,474 1,549 193,600
2018/08/24 1,349 1,450 1,338 1,450 146,300
2018/08/23 1,300 1,345 1,254 1,338 45,200
2018/08/22 1,221 1,298 1,220 1,284 47,100
2018/08/21 1,139 1,232 1,139 1,221 41,000
2018/08/20 1,163 1,167 1,150 1,157 20,500
2018/08/17 1,218 1,221 1,165 1,171 31,700
2018/08/16 1,188 1,234 1,131 1,192 34,300
2018/08/15 1,249 1,250 1,176 1,196 21,400
2018/08/14 1,191 1,242 1,175 1,237 17,700
2018/08/13 1,256 1,256 1,180 1,185 33,100
2018/08/10 1,314 1,325 1,250 1,255 24,800
2018/08/09 1,236 1,320 1,233 1,317 32,600
2018/08/08 1,250 1,289 1,242 1,243 22,100
2018/08/07 1,282 1,283 1,231 1,245 36,900
2018/08/06 1,288 1,299 1,265 1,283 16,500
2018/08/03 1,257 1,343 1,253 1,276 69,000
2018/08/02 1,233 1,265 1,231 1,245 22,300
2018/08/01 1,237 1,264 1,229 1,233 37,900
2018/07/31 1,285 1,299 1,233 1,252 59,100
2018/07/30 1,286 1,333 1,280 1,290 65,900
2018/07/27 1,335 1,335 1,268 1,313 74,100
2018/07/26 1,344 1,400 1,310 1,334 256,600
2018/07/25 1,249 1,300 1,200 1,285 135,000
2018/07/24 1,228 1,228 1,170 1,200 45,800
2018/07/23 1,157 1,250 1,147 1,180 91,500
2018/07/20 1,135 1,148 1,121 1,147 17,800
2018/07/19 1,114 1,158 1,110 1,133 26,000
2018/07/18 1,129 1,130 1,096 1,116 43,900
2018/07/17 1,156 1,190 1,082 1,130 181,800
2018/07/13 1,010 1,031 999 1,006 16,000
2018/07/12 994 1,013 992 1,009 10,800
2018/07/11 1,002 1,004 992 1,000 7,400
2018/07/10 1,020 1,022 1,007 1,007 4,200
2018/07/09 1,009 1,016 997 1,011 14,100
2018/07/06 978 1,020 977 1,020 15,500
2018/07/05 1,004 1,011 955 964 23,300
2018/07/04 1,004 1,014 999 1,014 13,800
2018/07/03 1,016 1,033 1,006 1,014 17,600
2018/07/02 1,042 1,045 1,017 1,017 8,900
2018/06/29 1,035 1,039 1,025 1,038 7,800
2018/06/28 1,040 1,044 1,026 1,028 10,600
2018/06/27 1,038 1,046 1,029 1,044 6,800
2018/06/26 1,003 1,032 1,003 1,029 13,900
2018/06/25 1,051 1,060 1,005 1,019 9,700
2018/06/22 1,045 1,051 1,038 1,048 14,700
2018/06/21 1,060 1,062 1,055 1,058 5,000
2018/06/20 1,028 1,060 1,028 1,047 12,900
2018/06/19 1,069 1,079 1,026 1,038 17,200
2018/06/18 1,086 1,086 1,069 1,083 11,500
2018/06/15 1,109 1,110 1,088 1,096 7,600
2018/06/14 1,107 1,119 1,105 1,114 7,400
2018/06/13 1,119 1,124 1,114 1,116 4,500
2018/06/12 1,124 1,125 1,110 1,112 12,300
2018/06/11 1,119 1,124 1,115 1,122 6,500
2018/06/08 1,125 1,125 1,103 1,118 14,100
2018/06/07 1,101 1,105 1,084 1,103 6,900
2018/06/06 1,083 1,092 1,075 1,088 12,800
2018/06/05 1,110 1,112 1,081 1,087 9,600
2018/06/04 1,128 1,128 1,090 1,107 13,000
2018/06/01 1,089 1,116 1,085 1,113 7,600
2018/05/31 1,102 1,119 1,088 1,089 11,800
2018/05/30 1,079 1,108 1,069 1,098 16,200
2018/05/29 1,130 1,138 1,101 1,101 14,200
2018/05/28 1,142 1,147 1,126 1,126 8,100
2018/05/25 1,126 1,144 1,126 1,141 8,300
2018/05/24 1,170 1,170 1,105 1,123 36,700
2018/05/23 1,168 1,174 1,159 1,166 16,000
2018/05/22 1,165 1,185 1,164 1,168 11,800
2018/05/21 1,189 1,192 1,161 1,163 23,900
2018/05/18 1,151 1,200 1,151 1,177 42,400
2018/05/17 1,130 1,150 1,120 1,137 14,800
2018/05/16 1,126 1,148 1,126 1,143 19,400
2018/05/15 1,123 1,155 1,123 1,144 14,200
2018/05/14 1,119 1,137 1,114 1,115 13,400
2018/05/11 1,121 1,161 1,121 1,129 12,000
2018/05/10 1,152 1,152 1,111 1,115 17,500
2018/05/09 1,162 1,171 1,152 1,152 12,100
2018/05/08 1,140 1,161 1,131 1,159 17,000
2018/05/07 1,084 1,159 1,079 1,140 33,100
2018/05/02 1,087 1,096 1,081 1,085 11,700
2018/05/01 1,109 1,111 1,083 1,091 17,000
2018/04/27 1,104 1,142 1,104 1,118 23,800
2018/04/26 1,117 1,118 1,089 1,099 23,800
2018/04/25 1,129 1,143 1,114 1,116 24,500
2018/04/24 1,085 1,160 1,075 1,156 46,200
2018/04/23 1,101 1,110 1,085 1,089 22,200
2018/04/20 1,145 1,175 1,100 1,116 102,300
2018/04/19 1,066 1,100 1,066 1,086 25,600
2018/04/18 1,017 1,067 1,010 1,054 36,000
2018/04/17 1,010 1,018 1,001 1,001 11,100
2018/04/16 1,061 1,066 1,003 1,010 26,100
2018/04/13 1,086 1,086 1,041 1,052 10,400
2018/04/12 1,026 1,100 1,025 1,086 26,600
2018/04/11 1,095 1,095 1,040 1,045 21,300
2018/04/10 1,148 1,148 1,063 1,108 45,500
2018/04/09 1,158 1,169 1,101 1,134 81,100
2018/04/06 1,050 1,100 1,050 1,083 45,600
2018/04/05 1,059 1,073 1,024 1,030 19,400
2018/04/04 1,023 1,049 1,019 1,049 18,000
2018/04/03 1,000 1,029 999 1,020 11,800
2018/04/02 1,022 1,025 1,004 1,004 7,900
2018/03/30 1,026 1,026 1,003 1,012 9,600
2018/03/29 1,012 1,020 1,007 1,019 7,700
2018/03/28 982 1,004 982 1,001 8,300
2018/03/27 985 1,020 978 1,003 11,600
2018/03/26 976 984 951 980 18,800
2018/03/23 1,015 1,022 994 994 10,200
2018/03/22 1,019 1,047 1,016 1,047 7,400
2018/03/20 1,021 1,033 1,007 1,014 16,400
2018/03/19 1,055 1,064 1,020 1,038 9,400
2018/03/16 1,091 1,100 1,054 1,054 18,100
2018/03/15 1,078 1,097 1,070 1,081 14,100
2018/03/14 1,069 1,069 1,060 1,066 3,400
2018/03/13 1,048 1,070 1,045 1,070 9,300
2018/03/12 1,035 1,062 1,032 1,048 21,800
2018/03/09 1,029 1,039 1,010 1,018 19,300
2018/03/08 1,022 1,029 1,003 1,005 13,400
2018/03/07 1,028 1,031 1,000 1,009 13,200
2018/03/06 1,008 1,040 1,008 1,034 16,500
2018/03/05 1,042 1,043 998 1,000 23,100
2018/03/02 1,031 1,071 1,025 1,045 29,400
2018/03/01 1,075 1,075 1,034 1,057 34,700
2018/02/28 1,089 1,112 1,085 1,085 12,000
2018/02/27 1,104 1,106 1,072 1,083 15,200
2018/02/26 1,121 1,151 1,102 1,102 44,900
2018/02/23 1,088 1,190 1,069 1,158 151,500
2018/02/22 1,056 1,071 1,024 1,058 26,500
2018/02/21 1,039 1,066 1,017 1,051 17,300
2018/02/20 1,005 1,038 1,005 1,031 15,700
2018/02/19 988 1,012 988 1,010 27,800
2018/02/16 942 993 940 988 26,400
2018/02/15 942 944 923 933 27,200
2018/02/14 950 967 910 927 23,900
2018/02/13 970 983 951 951 19,700
2018/02/09 940 969 940 956 30,700
2018/02/08 977 1,001 974 996 15,400
2018/02/07 1,014 1,026 960 962 24,900
2018/02/06 965 1,001 950 984 69,800
2018/02/05 1,060 1,060 1,031 1,036 26,000
2018/02/02 1,099 1,099 1,028 1,071 37,500
2018/02/01 1,093 1,093 1,057 1,091 35,400
2018/01/31 1,094 1,100 1,070 1,089 30,700
2018/01/30 1,149 1,153 1,095 1,113 36,300
2018/01/29 1,134 1,160 1,127 1,157 23,300
2018/01/26 1,190 1,195 1,143 1,144 30,300
2018/01/25 1,176 1,200 1,170 1,190 49,000
2018/01/24 1,184 1,187 1,161 1,176 39,700
2018/01/23 1,193 1,199 1,137 1,190 106,900
2018/01/22 1,132 1,220 1,103 1,175 293,300
2018/01/19 980 1,075 980 1,042 98,700
2018/01/18 999 999 962 965 30,200
2018/01/17 1,015 1,015 1,000 1,000 15,800
2018/01/16 1,021 1,023 1,010 1,016 13,000
2018/01/15 1,034 1,034 1,015 1,025 16,000
2018/01/12 1,027 1,027 998 1,010 39,300
2018/01/11 1,005 1,050 1,005 1,027 122,400
2018/01/10 924 999 913 995 65,100
2018/01/09 927 927 910 911 16,500
2018/01/05 908 918 896 902 13,500
2018/01/04 908 916 892 903 22,200

このページの先頭へ