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 |
|---|---|---|---|---|---|
| 2024/09/20 | 327 | 328 | 323 | 324 | 13,800 |
| 2024/09/19 | 322 | 327 | 322 | 326 | 11,000 |
| 2024/09/18 | 326 | 326 | 320 | 323 | 8,400 |
| 2024/09/17 | 325 | 326 | 323 | 323 | 5,700 |
| 2024/09/13 | 326 | 326 | 325 | 326 | 3,900 |
| 2024/09/12 | 321 | 326 | 321 | 326 | 6,800 |
| 2024/09/11 | 322 | 322 | 318 | 321 | 8,000 |
| 2024/09/10 | 324 | 325 | 320 | 320 | 9,000 |
| 2024/09/09 | 320 | 321 | 315 | 316 | 15,100 |
| 2024/09/06 | 339 | 339 | 322 | 325 | 18,500 |
| 2024/09/05 | 338 | 340 | 338 | 338 | 4,700 |
| 2024/09/04 | 343 | 343 | 336 | 337 | 17,100 |
| 2024/09/03 | 346 | 347 | 345 | 345 | 4,500 |
| 2024/09/02 | 351 | 352 | 346 | 347 | 11,900 |
| 2024/08/30 | 353 | 354 | 350 | 350 | 11,400 |
| 2024/08/29 | 352 | 359 | 350 | 351 | 39,500 |
| 2024/08/28 | 356 | 356 | 351 | 356 | 110,100 |
| 2024/08/27 | 357 | 361 | 355 | 358 | 28,400 |
| 2024/08/26 | 359 | 362 | 354 | 357 | 18,400 |
| 2024/08/23 | 359 | 364 | 357 | 359 | 18,500 |
| 2024/08/22 | 350 | 358 | 349 | 358 | 15,000 |
| 2024/08/21 | 347 | 351 | 347 | 348 | 14,000 |
| 2024/08/20 | 349 | 349 | 345 | 349 | 16,500 |
| 2024/08/19 | 329 | 341 | 329 | 337 | 15,900 |
| 2024/08/16 | 327 | 330 | 324 | 326 | 19,400 |
| 2024/08/15 | 327 | 328 | 324 | 325 | 11,500 |
| 2024/08/14 | 328 | 330 | 319 | 325 | 28,000 |
| 2024/08/13 | 327 | 333 | 325 | 326 | 16,000 |
| 2024/08/09 | 323 | 326 | 319 | 322 | 9,900 |
| 2024/08/08 | 316 | 320 | 314 | 318 | 24,100 |
| 2024/08/07 | 311 | 322 | 311 | 313 | 18,900 |
| 2024/08/06 | 312 | 320 | 312 | 315 | 38,900 |
| 2024/08/05 | 338 | 338 | 297 | 297 | 53,900 |
| 2024/08/02 | 352 | 353 | 346 | 347 | 32,300 |
| 2024/08/01 | 367 | 367 | 352 | 352 | 40,300 |
| 2024/07/31 | 366 | 366 | 361 | 364 | 12,400 |
| 2024/07/30 | 372 | 372 | 361 | 361 | 63,100 |
| 2024/07/29 | 371 | 373 | 370 | 371 | 8,900 |
| 2024/07/26 | 373 | 373 | 371 | 371 | 4,000 |
| 2024/07/25 | 372 | 373 | 369 | 371 | 11,200 |
| 2024/07/24 | 371 | 373 | 371 | 372 | 3,700 |
| 2024/07/23 | 372 | 374 | 371 | 371 | 11,800 |
| 2024/07/22 | 371 | 371 | 369 | 371 | 17,600 |
| 2024/07/19 | 370 | 372 | 369 | 372 | 6,600 |
| 2024/07/18 | 370 | 371 | 369 | 369 | 7,400 |
| 2024/07/17 | 365 | 370 | 364 | 370 | 33,900 |
| 2024/07/16 | 371 | 371 | 368 | 370 | 24,100 |
| 2024/07/12 | 366 | 369 | 366 | 369 | 6,600 |
| 2024/07/11 | 368 | 370 | 366 | 366 | 7,200 |
| 2024/07/10 | 368 | 370 | 368 | 369 | 4,800 |
| 2024/07/09 | 371 | 372 | 368 | 368 | 7,700 |
| 2024/07/08 | 373 | 373 | 368 | 370 | 13,300 |
| 2024/07/05 | 371 | 373 | 369 | 372 | 10,800 |
| 2024/07/04 | 369 | 371 | 369 | 371 | 8,800 |
| 2024/07/03 | 371 | 372 | 370 | 370 | 7,700 |
| 2024/07/02 | 372 | 374 | 369 | 369 | 13,600 |
| 2024/07/01 | 373 | 373 | 371 | 371 | 8,700 |
| 2024/06/28 | 372 | 372 | 369 | 371 | 7,100 |
| 2024/06/27 | 371 | 371 | 369 | 370 | 8,700 |
| 2024/06/26 | 369 | 372 | 369 | 371 | 4,300 |
| 2024/06/25 | 371 | 372 | 370 | 370 | 15,900 |
| 2024/06/24 | 368 | 371 | 368 | 371 | 15,300 |
| 2024/06/21 | 369 | 370 | 367 | 368 | 14,200 |
| 2024/06/20 | 369 | 370 | 368 | 368 | 2,500 |
| 2024/06/19 | 369 | 369 | 367 | 368 | 5,500 |
| 2024/06/18 | 371 | 371 | 369 | 369 | 2,500 |
| 2024/06/17 | 370 | 371 | 369 | 371 | 3,800 |
| 2024/06/14 | 368 | 372 | 368 | 369 | 9,700 |
| 2024/06/13 | 371 | 372 | 369 | 371 | 5,400 |
| 2024/06/12 | 370 | 371 | 370 | 370 | 4,200 |
| 2024/06/11 | 373 | 373 | 371 | 371 | 3,600 |
| 2024/06/10 | 374 | 374 | 371 | 373 | 5,900 |
| 2024/06/07 | 375 | 375 | 369 | 371 | 22,600 |
| 2024/06/06 | 368 | 369 | 365 | 369 | 6,900 |
| 2024/06/05 | 369 | 371 | 366 | 366 | 9,600 |
| 2024/06/04 | 367 | 370 | 365 | 370 | 7,000 |
| 2024/06/03 | 366 | 368 | 365 | 367 | 7,800 |
| 2024/05/31 | 359 | 363 | 357 | 361 | 11,200 |
| 2024/05/30 | 360 | 360 | 358 | 359 | 13,000 |
| 2024/05/29 | 369 | 370 | 359 | 359 | 18,000 |
| 2024/05/28 | 367 | 370 | 367 | 368 | 3,900 |
| 2024/05/27 | 371 | 371 | 368 | 368 | 6,900 |
| 2024/05/24 | 370 | 371 | 364 | 371 | 49,200 |
| 2024/05/23 | 368 | 369 | 365 | 365 | 7,200 |
| 2024/05/22 | 370 | 371 | 368 | 370 | 13,300 |
| 2024/05/21 | 365 | 367 | 365 | 367 | 18,100 |
| 2024/05/20 | 361 | 365 | 361 | 365 | 10,900 |
| 2024/05/17 | 359 | 364 | 359 | 361 | 9,300 |
| 2024/05/16 | 363 | 363 | 359 | 359 | 17,800 |
| 2024/05/15 | 366 | 369 | 363 | 363 | 8,500 |
| 2024/05/14 | 369 | 369 | 365 | 365 | 10,300 |
| 2024/05/13 | 370 | 370 | 366 | 366 | 11,800 |
| 2024/05/10 | 368 | 369 | 368 | 368 | 4,700 |
| 2024/05/09 | 367 | 369 | 366 | 368 | 6,000 |
| 2024/05/08 | 366 | 367 | 366 | 366 | 7,200 |
| 2024/05/07 | 370 | 370 | 364 | 365 | 19,300 |
| 2024/05/02 | 369 | 369 | 366 | 367 | 10,700 |
| 2024/05/01 | 366 | 369 | 366 | 369 | 7,600 |
| 2024/04/30 | 367 | 369 | 365 | 366 | 18,000 |
| 2024/04/26 | 373 | 373 | 366 | 366 | 58,700 |
| 2024/04/25 | 377 | 377 | 372 | 373 | 22,800 |
| 2024/04/24 | 376 | 378 | 372 | 375 | 17,800 |
| 2024/04/23 | 378 | 378 | 376 | 378 | 14,800 |
| 2024/04/22 | 380 | 384 | 377 | 378 | 16,100 |
| 2024/04/19 | 389 | 389 | 374 | 380 | 36,300 |
| 2024/04/18 | 386 | 386 | 383 | 385 | 11,500 |
| 2024/04/17 | 389 | 389 | 385 | 385 | 22,300 |
| 2024/04/16 | 386 | 393 | 386 | 388 | 59,000 |
| 2024/04/15 | 411 | 420 | 407 | 418 | 25,600 |
| 2024/04/12 | 410 | 410 | 406 | 410 | 14,100 |
| 2024/04/11 | 407 | 410 | 407 | 409 | 2,800 |
| 2024/04/10 | 410 | 410 | 407 | 407 | 7,800 |
| 2024/04/09 | 409 | 414 | 409 | 410 | 6,600 |
| 2024/04/08 | 409 | 411 | 408 | 411 | 5,600 |
| 2024/04/05 | 408 | 410 | 406 | 408 | 6,200 |
| 2024/04/04 | 410 | 413 | 409 | 409 | 7,500 |
| 2024/04/03 | 409 | 413 | 408 | 409 | 9,900 |
| 2024/04/02 | 409 | 414 | 409 | 409 | 18,200 |
| 2024/04/01 | 414 | 415 | 409 | 410 | 13,700 |
| 2024/03/29 | 410 | 415 | 409 | 414 | 13,300 |
| 2024/03/28 | 414 | 417 | 410 | 410 | 12,300 |
| 2024/03/27 | 414 | 416 | 412 | 413 | 14,600 |
| 2024/03/26 | 409 | 415 | 409 | 415 | 6,400 |
| 2024/03/25 | 414 | 415 | 408 | 409 | 14,500 |
| 2024/03/22 | 408 | 410 | 405 | 410 | 10,200 |
| 2024/03/21 | 405 | 408 | 405 | 406 | 10,600 |
| 2024/03/19 | 402 | 407 | 402 | 405 | 9,800 |
| 2024/03/18 | 403 | 410 | 401 | 408 | 11,700 |
| 2024/03/15 | 404 | 404 | 402 | 402 | 3,100 |
| 2024/03/14 | 399 | 403 | 398 | 403 | 7,000 |
| 2024/03/13 | 405 | 405 | 398 | 400 | 8,100 |
| 2024/03/12 | 400 | 404 | 397 | 404 | 17,500 |
| 2024/03/11 | 405 | 405 | 400 | 401 | 9,900 |
| 2024/03/08 | 405 | 407 | 404 | 404 | 9,300 |
| 2024/03/07 | 413 | 413 | 405 | 405 | 4,800 |
| 2024/03/06 | 403 | 414 | 403 | 410 | 10,100 |
| 2024/03/05 | 402 | 409 | 402 | 409 | 14,600 |
| 2024/03/04 | 411 | 411 | 401 | 406 | 23,300 |
| 2024/03/01 | 414 | 414 | 406 | 408 | 11,800 |
| 2024/02/29 | 420 | 420 | 411 | 413 | 18,700 |
| 2024/02/28 | 424 | 427 | 421 | 421 | 30,700 |
| 2024/02/27 | 436 | 437 | 431 | 434 | 59,500 |
| 2024/02/26 | 436 | 438 | 431 | 431 | 25,100 |
| 2024/02/22 | 436 | 436 | 432 | 436 | 16,400 |
| 2024/02/21 | 434 | 438 | 432 | 432 | 37,500 |
| 2024/02/20 | 436 | 436 | 432 | 436 | 16,600 |
| 2024/02/19 | 426 | 430 | 425 | 430 | 13,400 |
| 2024/02/16 | 427 | 427 | 419 | 422 | 28,800 |
| 2024/02/15 | 417 | 418 | 409 | 411 | 24,300 |
| 2024/02/14 | 422 | 426 | 415 | 415 | 53,500 |
| 2024/02/13 | 428 | 430 | 424 | 424 | 16,500 |
| 2024/02/09 | 426 | 431 | 424 | 424 | 10,900 |
| 2024/02/08 | 432 | 435 | 425 | 426 | 14,000 |
| 2024/02/07 | 437 | 438 | 434 | 434 | 15,200 |
| 2024/02/06 | 437 | 440 | 436 | 437 | 20,600 |
| 2024/02/05 | 436 | 440 | 433 | 438 | 44,200 |
| 2024/02/02 | 428 | 433 | 425 | 432 | 20,500 |
| 2024/02/01 | 427 | 428 | 424 | 427 | 8,000 |
| 2024/01/31 | 426 | 430 | 424 | 427 | 11,000 |
| 2024/01/30 | 433 | 433 | 423 | 423 | 66,200 |
| 2024/01/29 | 432 | 435 | 430 | 433 | 16,700 |
| 2024/01/26 | 430 | 432 | 428 | 429 | 17,200 |
| 2024/01/25 | 430 | 437 | 430 | 431 | 27,500 |
| 2024/01/24 | 435 | 435 | 428 | 432 | 16,000 |
| 2024/01/23 | 424 | 435 | 422 | 435 | 41,100 |
| 2024/01/22 | 423 | 424 | 419 | 420 | 20,300 |
| 2024/01/19 | 421 | 423 | 415 | 418 | 22,100 |
| 2024/01/18 | 418 | 423 | 417 | 419 | 22,500 |
| 2024/01/17 | 436 | 436 | 417 | 417 | 86,500 |
| 2024/01/16 | 451 | 453 | 428 | 439 | 383,200 |
| 2024/01/15 | 425 | 436 | 425 | 427 | 48,600 |
| 2024/01/12 | 425 | 426 | 421 | 423 | 13,500 |
| 2024/01/11 | 424 | 426 | 421 | 426 | 18,800 |
| 2024/01/10 | 422 | 422 | 419 | 421 | 21,100 |
| 2024/01/09 | 408 | 420 | 408 | 420 | 37,600 |
| 2024/01/05 | 411 | 411 | 406 | 410 | 12,800 |
| 2024/01/04 | 390 | 413 | 390 | 412 | 64,300 |