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
2020/12/30 634 636 624 630 42,500
2020/12/29 610 635 610 634 55,200
2020/12/28 622 622 600 600 104,000
2020/12/25 636 636 620 623 28,300
2020/12/24 631 632 621 632 31,000
2020/12/23 613 628 613 628 48,200
2020/12/22 643 643 609 613 92,900
2020/12/21 655 655 642 646 25,100
2020/12/18 649 656 647 655 49,100
2020/12/17 645 648 640 647 29,700
2020/12/16 653 654 645 645 35,300
2020/12/15 653 662 651 654 34,300
2020/12/14 647 655 647 655 27,800
2020/12/11 647 652 636 652 59,900
2020/12/10 640 642 632 637 26,800
2020/12/09 647 649 638 641 31,000
2020/12/08 635 648 634 647 42,200
2020/12/07 652 652 635 637 57,600
2020/12/04 669 671 646 652 134,800
2020/12/03 676 677 665 676 35,500
2020/12/02 673 681 668 677 43,700
2020/12/01 660 673 660 671 41,800
2020/11/30 686 686 662 664 66,400
2020/11/27 681 687 675 684 70,900
2020/11/26 679 685 675 684 53,000
2020/11/25 705 705 673 679 151,200
2020/11/24 708 708 695 700 42,500
2020/11/20 703 707 695 701 46,600
2020/11/19 712 712 703 711 30,400
2020/11/18 697 717 691 713 72,400
2020/11/17 707 708 692 692 45,400
2020/11/16 708 717 701 710 85,400
2020/11/13 711 712 699 707 63,600
2020/11/12 732 732 710 715 38,800
2020/11/11 714 731 709 730 58,400
2020/11/10 725 741 710 714 88,800
2020/11/09 723 729 717 720 55,000
2020/11/06 716 724 711 722 48,200
2020/11/05 700 718 696 717 53,800
2020/11/04 680 700 680 697 68,300
2020/11/02 704 704 669 674 87,800
2020/10/30 700 703 689 694 115,400
2020/10/29 687 715 687 708 67,300
2020/10/28 698 703 690 697 59,100
2020/10/27 699 707 691 707 60,700
2020/10/26 724 728 702 703 59,800
2020/10/23 719 725 699 723 88,600
2020/10/22 710 714 701 705 56,500
2020/10/21 717 720 709 710 42,900
2020/10/20 714 731 711 717 78,300
2020/10/19 687 720 675 716 116,700
2020/10/16 682 698 668 679 170,900
2020/10/15 715 723 703 704 92,100
2020/10/14 730 730 711 720 86,700
2020/10/13 718 732 716 730 56,600
2020/10/12 714 716 707 715 58,100
2020/10/09 714 716 704 713 46,200
2020/10/08 718 720 712 715 47,700
2020/10/07 720 722 715 719 50,600
2020/10/06 715 729 705 726 62,000
2020/10/05 707 716 704 713 50,000
2020/10/02 720 720 697 701 154,300
2020/09/30 743 745 720 721 60,000
2020/09/29 723 750 723 746 102,600
2020/09/28 737 740 715 729 90,900
2020/09/25 723 733 717 730 101,500
2020/09/24 726 727 708 714 106,800
2020/09/23 741 745 728 729 99,900
2020/09/18 737 749 735 743 60,800
2020/09/17 759 760 738 744 81,200
2020/09/16 740 756 740 755 83,400
2020/09/15 731 740 730 739 82,800
2020/09/14 722 732 718 732 77,100
2020/09/11 713 721 710 719 98,300
2020/09/10 731 738 713 716 79,800
2020/09/09 718 734 717 733 68,100
2020/09/08 728 733 711 732 98,900
2020/09/07 723 728 707 713 76,000
2020/09/04 719 727 709 719 103,200
2020/09/03 745 746 725 726 128,700
2020/09/02 755 761 738 745 67,700
2020/09/01 749 757 746 753 26,800
2020/08/31 743 761 743 748 74,600
2020/08/28 765 766 730 740 162,000
2020/08/27 784 784 764 767 127,300
2020/08/26 780 786 763 780 110,700
2020/08/25 770 785 770 780 137,200
2020/08/24 748 785 733 772 450,700
2020/08/21 844 844 821 838 72,600
2020/08/20 837 841 816 836 130,500
2020/08/19 829 846 823 842 139,400
2020/08/18 813 823 803 819 99,700
2020/08/17 818 827 807 808 127,500
2020/08/14 797 816 787 813 168,600
2020/08/13 790 801 785 792 72,700
2020/08/12 785 788 776 781 87,700
2020/08/11 775 785 764 785 74,700
2020/08/07 791 791 769 774 96,800
2020/08/06 807 808 787 791 89,900
2020/08/05 780 810 778 807 128,800
2020/08/04 774 790 772 783 135,600
2020/08/03 759 774 756 763 86,400
2020/07/31 792 797 748 756 225,600
2020/07/30 799 808 789 802 134,700
2020/07/29 802 808 786 789 134,400
2020/07/28 810 818 802 810 137,300
2020/07/27 799 816 788 816 127,000
2020/07/22 810 810 791 806 196,200
2020/07/21 800 813 792 812 194,700
2020/07/20 791 807 780 793 197,200
2020/07/17 807 811 785 789 292,600
2020/07/16 795 813 780 797 373,600
2020/07/15 817 820 791 797 453,000
2020/07/14 834 839 798 810 730,100
2020/07/13 889 913 830 843 1,328,800
2020/07/10 1,051 1,055 1,015 1,028 224,400
2020/07/09 1,060 1,090 1,050 1,050 219,100
2020/07/08 1,044 1,076 1,029 1,054 122,200
2020/07/07 1,042 1,060 1,027 1,048 84,700
2020/07/06 1,015 1,038 1,012 1,034 76,200
2020/07/03 986 1,018 970 1,006 97,100
2020/07/02 1,050 1,061 967 988 230,000
2020/07/01 1,015 1,060 1,003 1,038 195,600
2020/06/30 1,032 1,034 962 1,001 223,100
2020/06/29 1,037 1,039 985 993 237,300
2020/06/26 1,005 1,036 982 1,007 199,900
2020/06/25 950 1,016 939 1,001 276,200
2020/06/24 931 959 928 952 92,200
2020/06/23 959 961 920 931 124,400
2020/06/22 930 974 930 953 214,900
2020/06/19 916 925 907 916 90,700
2020/06/18 889 911 883 910 86,400
2020/06/17 884 886 871 886 61,100
2020/06/16 852 882 841 874 83,600
2020/06/15 853 881 832 837 120,600
2020/06/12 820 855 810 852 167,600
2020/06/11 905 910 874 882 87,400
2020/06/10 893 918 893 912 35,800
2020/06/09 917 918 893 908 55,400
2020/06/08 881 921 881 917 87,200
2020/06/05 890 895 870 874 97,400
2020/06/04 909 924 887 902 59,600
2020/06/03 931 931 898 906 120,100
2020/06/02 940 940 916 928 87,200
2020/06/01 902 939 898 933 116,900
2020/05/29 860 905 856 900 129,700
2020/05/28 878 878 840 860 153,500
2020/05/27 885 900 874 878 101,900
2020/05/26 908 915 865 883 161,500
2020/05/25 898 911 869 893 254,600
2020/05/22 837 867 828 850 134,400
2020/05/21 858 870 825 836 136,200
2020/05/20 821 853 808 853 163,200
2020/05/19 826 833 801 824 158,000
2020/05/18 775 828 763 824 337,900
2020/05/15 742 758 725 739 85,500
2020/05/14 778 778 721 729 141,700
2020/05/13 750 780 736 773 136,500
2020/05/12 756 770 743 760 113,800
2020/05/11 743 750 711 746 181,600
2020/05/08 755 770 734 738 107,400
2020/05/07 719 738 719 738 133,500
2020/05/01 727 727 685 708 150,300
2020/04/30 742 753 730 734 101,800
2020/04/28 735 735 713 727 82,600
2020/04/27 743 758 724 726 98,700
2020/04/24 717 740 696 733 121,200
2020/04/23 683 722 680 702 104,800
2020/04/22 708 708 658 673 192,700
2020/04/21 753 778 725 725 110,800
2020/04/20 742 747 731 740 58,300
2020/04/17 768 772 731 742 75,900
2020/04/16 751 762 730 761 72,600
2020/04/15 741 758 734 744 87,900
2020/04/14 705 743 705 740 98,800
2020/04/13 741 745 695 704 257,000
2020/04/10 715 753 694 747 243,200
2020/04/09 673 694 662 690 109,400
2020/04/08 633 671 603 666 119,900
2020/04/07 609 630 596 625 92,800
2020/04/06 553 597 539 589 80,600
2020/04/03 579 584 554 563 60,000
2020/04/02 577 593 570 572 32,600
2020/04/01 591 606 575 575 57,800
2020/03/31 598 619 595 605 66,400
2020/03/30 579 602 571 602 49,500
2020/03/27 597 603 575 597 70,600
2020/03/26 600 600 567 569 97,600
2020/03/25 603 616 585 616 137,700
2020/03/24 555 595 554 580 107,600
2020/03/23 504 542 488 535 88,000
2020/03/19 582 589 491 503 206,600
2020/03/18 612 613 578 579 156,100
2020/03/17 540 595 530 582 224,300
2020/03/16 553 600 527 551 178,900
2020/03/13 506 534 488 513 144,400
2020/03/12 573 617 562 566 199,000
2020/03/11 639 642 592 593 173,300
2020/03/10 610 635 561 629 182,200
2020/03/09 651 658 611 616 167,300
2020/03/06 718 720 685 689 90,100
2020/03/05 754 763 725 733 76,100
2020/03/04 720 753 715 739 119,600
2020/03/03 781 792 746 748 145,100
2020/03/02 704 793 704 756 139,400
2020/02/28 730 750 696 696 262,000
2020/02/27 820 820 771 773 125,900
2020/02/26 840 856 813 831 100,500
2020/02/25 838 869 830 847 159,300
2020/02/21 922 932 903 908 55,800
2020/02/20 952 961 926 926 88,000
2020/02/19 911 954 911 941 85,400
2020/02/18 926 926 906 910 66,800
2020/02/17 909 938 901 929 87,700
2020/02/14 936 936 907 924 95,900
2020/02/13 949 950 921 942 90,100
2020/02/12 937 944 911 942 90,100
2020/02/10 903 939 895 932 103,200
2020/02/07 911 912 884 911 113,500
2020/02/06 920 926 906 908 98,500
2020/02/05 909 911 880 907 95,400
2020/02/04 890 920 879 896 101,800
2020/02/03 855 894 855 886 102,700
2020/01/31 887 917 878 895 97,900
2020/01/30 901 907 867 875 172,300
2020/01/29 961 962 913 916 149,500
2020/01/28 917 970 910 966 164,400
2020/01/27 927 949 915 922 155,700
2020/01/24 1,022 1,022 942 954 259,600
2020/01/23 1,028 1,039 1,003 1,032 178,600
2020/01/22 1,033 1,049 1,023 1,033 179,700
2020/01/21 1,038 1,065 1,006 1,034 229,000
2020/01/20 1,052 1,098 1,014 1,020 600,500
2020/01/17 938 990 934 990 330,300
2020/01/16 903 947 900 928 138,700
2020/01/15 911 916 894 903 111,300
2020/01/14 880 934 875 911 344,900
2020/01/10 956 956 926 947 126,700
2020/01/09 945 963 937 948 108,300
2020/01/08 932 951 909 917 157,100
2020/01/07 925 957 921 946 200,400
2020/01/06 883 922 883 914 147,500

このページの先頭へ