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 |
---|---|---|---|---|---|
2023/12/29 | 387 | 391 | 387 | 389 | 10,900 |
2023/12/28 | 380 | 390 | 380 | 387 | 20,800 |
2023/12/27 | 387 | 387 | 377 | 383 | 71,400 |
2023/12/26 | 384 | 387 | 384 | 384 | 16,900 |
2023/12/25 | 392 | 392 | 384 | 384 | 20,900 |
2023/12/22 | 388 | 391 | 388 | 389 | 19,500 |
2023/12/21 | 390 | 391 | 385 | 390 | 42,600 |
2023/12/20 | 393 | 393 | 390 | 390 | 16,900 |
2023/12/19 | 392 | 393 | 389 | 392 | 20,700 |
2023/12/18 | 394 | 394 | 388 | 394 | 41,700 |
2023/12/15 | 397 | 398 | 394 | 395 | 23,500 |
2023/12/14 | 398 | 398 | 396 | 396 | 11,200 |
2023/12/13 | 399 | 400 | 398 | 399 | 13,300 |
2023/12/12 | 398 | 399 | 398 | 399 | 4,200 |
2023/12/11 | 398 | 399 | 397 | 398 | 9,600 |
2023/12/08 | 401 | 401 | 396 | 396 | 26,900 |
2023/12/07 | 400 | 400 | 397 | 399 | 12,200 |
2023/12/06 | 398 | 401 | 398 | 398 | 22,500 |
2023/12/05 | 399 | 401 | 398 | 398 | 6,900 |
2023/12/04 | 403 | 403 | 397 | 400 | 16,600 |
2023/12/01 | 399 | 403 | 399 | 402 | 12,300 |
2023/11/30 | 401 | 402 | 400 | 401 | 4,900 |
2023/11/29 | 400 | 402 | 400 | 402 | 4,300 |
2023/11/28 | 402 | 402 | 399 | 402 | 5,700 |
2023/11/27 | 403 | 404 | 399 | 402 | 13,700 |
2023/11/24 | 402 | 403 | 400 | 403 | 15,200 |
2023/11/22 | 402 | 403 | 399 | 402 | 8,800 |
2023/11/21 | 401 | 403 | 399 | 402 | 9,500 |
2023/11/20 | 403 | 403 | 399 | 402 | 9,900 |
2023/11/17 | 398 | 403 | 395 | 401 | 24,200 |
2023/11/16 | 400 | 400 | 396 | 397 | 17,300 |
2023/11/15 | 399 | 400 | 397 | 398 | 8,800 |
2023/11/14 | 398 | 401 | 397 | 398 | 19,300 |
2023/11/13 | 401 | 402 | 397 | 397 | 25,800 |
2023/11/10 | 406 | 432 | 397 | 398 | 215,000 |
2023/11/09 | 398 | 404 | 397 | 401 | 13,100 |
2023/11/08 | 397 | 400 | 397 | 397 | 5,400 |
2023/11/07 | 399 | 400 | 398 | 398 | 7,100 |
2023/11/06 | 402 | 403 | 398 | 399 | 22,900 |
2023/11/02 | 400 | 402 | 399 | 400 | 13,000 |
2023/11/01 | 395 | 400 | 395 | 398 | 19,900 |
2023/10/31 | 396 | 399 | 395 | 397 | 12,400 |
2023/10/30 | 402 | 406 | 395 | 395 | 80,300 |
2023/10/27 | 401 | 408 | 401 | 405 | 14,100 |
2023/10/26 | 405 | 407 | 402 | 402 | 8,100 |
2023/10/25 | 405 | 407 | 402 | 407 | 25,000 |
2023/10/24 | 400 | 403 | 398 | 401 | 29,500 |
2023/10/23 | 403 | 403 | 400 | 403 | 13,700 |
2023/10/20 | 405 | 405 | 399 | 404 | 33,200 |
2023/10/19 | 405 | 408 | 404 | 404 | 15,100 |
2023/10/18 | 412 | 413 | 406 | 409 | 16,000 |
2023/10/17 | 406 | 413 | 404 | 412 | 18,900 |
2023/10/16 | 416 | 421 | 406 | 406 | 43,500 |
2023/10/13 | 416 | 419 | 404 | 408 | 63,200 |
2023/10/12 | 422 | 422 | 417 | 417 | 8,300 |
2023/10/11 | 421 | 426 | 418 | 420 | 25,100 |
2023/10/10 | 421 | 423 | 420 | 421 | 6,000 |
2023/10/06 | 421 | 422 | 420 | 420 | 4,100 |
2023/10/05 | 429 | 429 | 417 | 417 | 27,000 |
2023/10/04 | 418 | 421 | 411 | 411 | 39,200 |
2023/10/03 | 425 | 425 | 420 | 421 | 10,400 |
2023/10/02 | 422 | 426 | 421 | 421 | 7,300 |
2023/09/29 | 425 | 425 | 422 | 424 | 10,100 |
2023/09/28 | 424 | 428 | 424 | 424 | 7,100 |
2023/09/27 | 424 | 426 | 424 | 426 | 7,300 |
2023/09/26 | 425 | 425 | 423 | 423 | 8,000 |
2023/09/25 | 427 | 427 | 425 | 425 | 7,900 |
2023/09/22 | 423 | 429 | 423 | 426 | 9,200 |
2023/09/21 | 426 | 426 | 423 | 423 | 6,500 |
2023/09/20 | 426 | 427 | 424 | 424 | 10,000 |
2023/09/19 | 427 | 428 | 426 | 428 | 7,400 |
2023/09/15 | 425 | 428 | 424 | 427 | 8,500 |
2023/09/14 | 425 | 428 | 425 | 428 | 4,200 |
2023/09/13 | 426 | 429 | 426 | 429 | 3,500 |
2023/09/12 | 427 | 429 | 426 | 429 | 4,100 |
2023/09/11 | 426 | 429 | 426 | 429 | 8,900 |
2023/09/08 | 426 | 427 | 425 | 425 | 11,100 |
2023/09/07 | 428 | 429 | 426 | 429 | 16,500 |
2023/09/06 | 429 | 430 | 427 | 428 | 5,800 |
2023/09/05 | 429 | 430 | 427 | 429 | 5,400 |
2023/09/04 | 433 | 433 | 428 | 429 | 5,900 |
2023/09/01 | 427 | 430 | 427 | 430 | 7,200 |
2023/08/31 | 424 | 437 | 423 | 429 | 33,500 |
2023/08/30 | 428 | 428 | 425 | 425 | 19,700 |
2023/08/29 | 426 | 430 | 425 | 428 | 61,200 |
2023/08/28 | 422 | 425 | 422 | 425 | 14,500 |
2023/08/25 | 423 | 424 | 422 | 422 | 11,800 |
2023/08/24 | 423 | 424 | 420 | 422 | 12,100 |
2023/08/23 | 423 | 423 | 419 | 420 | 12,100 |
2023/08/22 | 422 | 422 | 419 | 420 | 2,900 |
2023/08/21 | 418 | 421 | 417 | 419 | 8,200 |
2023/08/18 | 416 | 420 | 416 | 418 | 6,500 |
2023/08/17 | 418 | 419 | 416 | 418 | 6,400 |
2023/08/16 | 423 | 424 | 418 | 418 | 17,200 |
2023/08/15 | 421 | 424 | 420 | 423 | 4,900 |
2023/08/14 | 423 | 423 | 420 | 422 | 8,600 |
2023/08/10 | 422 | 422 | 420 | 420 | 6,200 |
2023/08/09 | 420 | 423 | 420 | 420 | 13,700 |
2023/08/08 | 421 | 423 | 417 | 417 | 15,400 |
2023/08/07 | 424 | 424 | 422 | 422 | 3,300 |
2023/08/04 | 420 | 423 | 420 | 423 | 6,600 |
2023/08/03 | 424 | 424 | 420 | 420 | 11,700 |
2023/08/02 | 427 | 427 | 423 | 424 | 11,400 |
2023/08/01 | 424 | 428 | 423 | 428 | 14,200 |
2023/07/31 | 420 | 423 | 418 | 423 | 6,100 |
2023/07/28 | 425 | 426 | 413 | 417 | 77,100 |
2023/07/27 | 427 | 427 | 425 | 425 | 8,400 |
2023/07/26 | 428 | 428 | 426 | 427 | 10,600 |
2023/07/25 | 429 | 429 | 426 | 426 | 13,500 |
2023/07/24 | 429 | 429 | 426 | 428 | 12,800 |
2023/07/21 | 433 | 433 | 426 | 427 | 14,300 |
2023/07/20 | 429 | 433 | 428 | 429 | 17,700 |
2023/07/19 | 432 | 433 | 428 | 428 | 20,800 |
2023/07/18 | 432 | 434 | 430 | 431 | 36,000 |
2023/07/14 | 434 | 435 | 428 | 435 | 16,900 |
2023/07/13 | 434 | 437 | 430 | 430 | 17,700 |
2023/07/12 | 438 | 439 | 434 | 435 | 14,100 |
2023/07/11 | 443 | 449 | 438 | 438 | 15,700 |
2023/07/10 | 441 | 444 | 439 | 439 | 7,300 |
2023/07/07 | 437 | 441 | 436 | 438 | 8,300 |
2023/07/06 | 449 | 449 | 438 | 438 | 15,600 |
2023/07/05 | 452 | 452 | 447 | 449 | 4,700 |
2023/07/04 | 451 | 454 | 449 | 449 | 12,600 |
2023/07/03 | 446 | 449 | 445 | 449 | 7,400 |
2023/06/30 | 444 | 445 | 441 | 443 | 6,100 |
2023/06/29 | 442 | 445 | 442 | 445 | 3,900 |
2023/06/28 | 441 | 444 | 441 | 444 | 3,000 |
2023/06/27 | 445 | 445 | 441 | 443 | 3,400 |
2023/06/26 | 445 | 447 | 438 | 441 | 14,200 |
2023/06/23 | 453 | 454 | 444 | 444 | 12,900 |
2023/06/22 | 452 | 454 | 450 | 453 | 10,100 |
2023/06/21 | 453 | 454 | 452 | 452 | 5,400 |
2023/06/20 | 449 | 454 | 446 | 453 | 15,400 |
2023/06/19 | 452 | 453 | 448 | 453 | 10,500 |
2023/06/16 | 453 | 453 | 441 | 447 | 27,500 |
2023/06/15 | 451 | 451 | 446 | 448 | 11,200 |
2023/06/14 | 450 | 452 | 446 | 450 | 13,900 |
2023/06/13 | 459 | 460 | 446 | 448 | 36,300 |
2023/06/12 | 441 | 463 | 438 | 460 | 38,600 |
2023/06/09 | 446 | 446 | 435 | 441 | 28,900 |
2023/06/08 | 438 | 438 | 435 | 438 | 14,100 |
2023/06/07 | 436 | 439 | 435 | 436 | 21,100 |
2023/06/06 | 429 | 437 | 425 | 433 | 32,200 |
2023/06/05 | 424 | 429 | 424 | 426 | 21,700 |
2023/06/02 | 425 | 425 | 420 | 422 | 10,300 |
2023/06/01 | 421 | 425 | 420 | 420 | 13,000 |
2023/05/31 | 426 | 426 | 420 | 420 | 15,300 |
2023/05/30 | 424 | 426 | 421 | 421 | 16,200 |
2023/05/29 | 422 | 425 | 422 | 422 | 6,700 |
2023/05/26 | 422 | 426 | 421 | 421 | 9,900 |
2023/05/25 | 428 | 428 | 422 | 423 | 13,100 |
2023/05/24 | 424 | 424 | 421 | 424 | 6,100 |
2023/05/23 | 422 | 425 | 422 | 422 | 8,700 |
2023/05/22 | 426 | 426 | 422 | 423 | 9,300 |
2023/05/19 | 429 | 429 | 422 | 422 | 16,100 |
2023/05/18 | 428 | 430 | 427 | 427 | 4,500 |
2023/05/17 | 431 | 431 | 427 | 429 | 5,700 |
2023/05/16 | 429 | 431 | 428 | 429 | 5,800 |
2023/05/15 | 430 | 431 | 426 | 429 | 9,600 |
2023/05/12 | 431 | 431 | 428 | 429 | 3,400 |
2023/05/11 | 428 | 430 | 428 | 428 | 4,500 |
2023/05/10 | 431 | 431 | 428 | 428 | 8,700 |
2023/05/09 | 434 | 434 | 430 | 431 | 5,400 |
2023/05/08 | 431 | 434 | 431 | 431 | 6,500 |
2023/05/02 | 434 | 434 | 432 | 433 | 4,200 |
2023/05/01 | 433 | 434 | 430 | 431 | 4,000 |
2023/04/28 | 431 | 432 | 428 | 430 | 8,500 |
2023/04/27 | 433 | 434 | 428 | 428 | 43,500 |
2023/04/26 | 437 | 438 | 433 | 434 | 11,100 |
2023/04/25 | 441 | 443 | 435 | 438 | 22,500 |
2023/04/24 | 437 | 445 | 436 | 439 | 29,700 |
2023/04/21 | 441 | 442 | 436 | 440 | 10,000 |
2023/04/20 | 441 | 442 | 439 | 441 | 3,300 |
2023/04/19 | 446 | 446 | 438 | 439 | 11,300 |
2023/04/18 | 438 | 443 | 438 | 441 | 7,200 |
2023/04/17 | 440 | 453 | 438 | 438 | 41,500 |
2023/04/14 | 455 | 466 | 450 | 458 | 32,200 |
2023/04/13 | 454 | 457 | 450 | 455 | 9,700 |
2023/04/12 | 455 | 455 | 450 | 454 | 9,100 |
2023/04/11 | 455 | 459 | 450 | 455 | 16,900 |
2023/04/10 | 447 | 452 | 443 | 449 | 20,300 |
2023/04/07 | 433 | 463 | 429 | 445 | 61,400 |
2023/04/06 | 428 | 437 | 427 | 429 | 21,300 |
2023/04/05 | 440 | 440 | 428 | 428 | 23,900 |
2023/04/04 | 451 | 453 | 440 | 440 | 19,900 |
2023/04/03 | 451 | 456 | 449 | 453 | 16,900 |
2023/03/31 | 450 | 455 | 448 | 453 | 10,800 |
2023/03/30 | 450 | 461 | 446 | 453 | 27,100 |
2023/03/29 | 444 | 449 | 439 | 443 | 21,500 |
2023/03/28 | 460 | 463 | 441 | 443 | 42,500 |
2023/03/27 | 434 | 481 | 434 | 463 | 202,100 |
2023/03/24 | 438 | 438 | 432 | 436 | 6,400 |
2023/03/23 | 432 | 438 | 432 | 437 | 10,400 |
2023/03/22 | 427 | 435 | 426 | 434 | 13,700 |
2023/03/20 | 428 | 428 | 416 | 424 | 31,400 |
2023/03/17 | 427 | 430 | 426 | 430 | 6,500 |
2023/03/16 | 428 | 430 | 427 | 427 | 8,300 |
2023/03/15 | 430 | 430 | 428 | 429 | 6,900 |
2023/03/14 | 434 | 434 | 428 | 430 | 8,500 |
2023/03/13 | 428 | 440 | 425 | 439 | 30,700 |
2023/03/10 | 431 | 433 | 430 | 430 | 13,700 |
2023/03/09 | 434 | 434 | 432 | 433 | 7,000 |
2023/03/08 | 432 | 434 | 431 | 433 | 9,200 |
2023/03/07 | 432 | 434 | 432 | 432 | 9,800 |
2023/03/06 | 433 | 434 | 428 | 434 | 14,600 |
2023/03/03 | 425 | 433 | 425 | 427 | 22,400 |
2023/03/02 | 425 | 431 | 425 | 426 | 24,900 |
2023/03/01 | 421 | 421 | 418 | 420 | 7,400 |
2023/02/28 | 420 | 420 | 417 | 417 | 8,000 |
2023/02/27 | 415 | 421 | 415 | 419 | 20,600 |
2023/02/24 | 425 | 425 | 423 | 423 | 52,900 |
2023/02/22 | 423 | 454 | 421 | 421 | 114,800 |
2023/02/21 | 424 | 425 | 422 | 423 | 8,000 |
2023/02/20 | 422 | 424 | 418 | 422 | 46,800 |
2023/02/17 | 417 | 421 | 417 | 419 | 44,500 |
2023/02/16 | 418 | 418 | 416 | 417 | 12,900 |
2023/02/15 | 417 | 417 | 416 | 416 | 16,700 |
2023/02/14 | 416 | 419 | 416 | 417 | 14,900 |
2023/02/13 | 416 | 417 | 416 | 416 | 4,400 |
2023/02/10 | 415 | 418 | 415 | 417 | 5,500 |
2023/02/09 | 417 | 418 | 417 | 417 | 2,200 |
2023/02/08 | 419 | 419 | 417 | 417 | 3,500 |
2023/02/07 | 421 | 421 | 418 | 418 | 7,600 |
2023/02/06 | 420 | 421 | 418 | 420 | 7,200 |
2023/02/03 | 418 | 420 | 418 | 418 | 4,200 |
2023/02/02 | 421 | 421 | 418 | 419 | 3,500 |
2023/02/01 | 416 | 422 | 415 | 419 | 7,600 |
2023/01/31 | 412 | 416 | 412 | 413 | 4,600 |
2023/01/30 | 420 | 422 | 412 | 412 | 49,900 |
2023/01/27 | 420 | 420 | 418 | 418 | 6,700 |
2023/01/26 | 425 | 425 | 421 | 421 | 4,600 |
2023/01/25 | 424 | 426 | 421 | 426 | 10,200 |
2023/01/24 | 415 | 420 | 415 | 420 | 13,000 |
2023/01/23 | 415 | 423 | 412 | 420 | 25,100 |
2023/01/20 | 413 | 415 | 412 | 412 | 5,200 |
2023/01/19 | 411 | 415 | 411 | 411 | 9,000 |
2023/01/18 | 410 | 415 | 410 | 413 | 11,300 |
2023/01/17 | 414 | 417 | 411 | 412 | 11,800 |
2023/01/16 | 425 | 425 | 413 | 413 | 32,700 |
2023/01/13 | 430 | 431 | 428 | 428 | 10,500 |
2023/01/12 | 433 | 437 | 430 | 430 | 8,100 |
2023/01/11 | 433 | 436 | 431 | 433 | 8,500 |
2023/01/10 | 432 | 435 | 432 | 433 | 5,600 |
2023/01/06 | 432 | 435 | 432 | 434 | 3,700 |
2023/01/05 | 439 | 439 | 435 | 437 | 4,700 |
2023/01/04 | 435 | 445 | 435 | 439 | 8,800 |