ＳＹＳホールディングス(3988)の株価時系列情報
ＳＹＳホールディングス(3988)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 512 | 542 | 508 | 530 | 24,900 |
| 2025/06/12 | 561 | 583 | 492 | 515 | 97,000 |
| 2025/06/11 | 562 | 562 | 540 | 560 | 15,400 |
| 2025/06/10 | 560 | 569 | 560 | 563 | 2,100 |
| 2025/06/09 | 569 | 570 | 560 | 560 | 3,200 |
| 2025/06/06 | 572 | 573 | 563 | 570 | 4,700 |
| 2025/06/05 | 553 | 570 | 537 | 567 | 85,000 |
| 2025/06/04 | 552 | 553 | 549 | 553 | 4,200 |
| 2025/06/03 | 544 | 558 | 543 | 548 | 5,600 |
| 2025/06/02 | 548 | 548 | 537 | 544 | 4,200 |
| 2025/05/30 | 554 | 554 | 548 | 550 | 800 |
| 2025/05/29 | 538 | 565 | 538 | 556 | 39,100 |
| 2025/05/28 | 543 | 544 | 537 | 537 | 3,200 |
| 2025/05/27 | 541 | 543 | 535 | 535 | 3,100 |
| 2025/05/26 | 548 | 548 | 538 | 546 | 13,600 |
| 2025/05/23 | 537 | 545 | 536 | 544 | 5,900 |
| 2025/05/22 | 535 | 537 | 530 | 537 | 4,800 |
| 2025/05/21 | 531 | 542 | 530 | 539 | 11,000 |
| 2025/05/20 | 526 | 532 | 526 | 532 | 3,200 |
| 2025/05/19 | 526 | 527 | 517 | 526 | 1,700 |
| 2025/05/16 | 519 | 527 | 516 | 516 | 2,000 |
| 2025/05/15 | 526 | 527 | 524 | 524 | 3,200 |
| 2025/05/14 | 528 | 528 | 526 | 526 | 200 |
| 2025/05/13 | 519 | 531 | 519 | 528 | 7,000 |
| 2025/05/12 | 511 | 517 | 509 | 516 | 2,400 |
| 2025/05/09 | 511 | 517 | 510 | 517 | 2,200 |
| 2025/05/08 | 512 | 516 | 511 | 511 | 3,000 |
| 2025/05/07 | 512 | 518 | 511 | 516 | 4,000 |
| 2025/05/02 | 513 | 519 | 511 | 514 | 2,300 |
| 2025/05/01 | 507 | 530 | 507 | 512 | 10,300 |
| 2025/04/30 | 511 | 521 | 506 | 506 | 6,700 |
| 2025/04/28 | 529 | 529 | 515 | 516 | 1,400 |
| 2025/04/25 | 529 | 529 | 520 | 529 | 12,500 |
| 2025/04/24 | 516 | 524 | 504 | 524 | 5,500 |
| 2025/04/23 | 516 | 526 | 511 | 511 | 5,200 |
| 2025/04/22 | 498 | 537 | 498 | 508 | 59,100 |
| 2025/04/21 | 503 | 515 | 497 | 502 | 1,700 |
| 2025/04/18 | 497 | 517 | 495 | 497 | 3,900 |
| 2025/04/17 | 500 | 516 | 492 | 499 | 7,000 |
| 2025/04/16 | 493 | 500 | 488 | 500 | 4,200 |
| 2025/04/15 | 496 | 500 | 490 | 494 | 700 |
| 2025/04/14 | 495 | 496 | 488 | 496 | 3,200 |
| 2025/04/11 | 488 | 491 | 486 | 487 | 2,000 |
| 2025/04/10 | 498 | 499 | 482 | 496 | 7,200 |
| 2025/04/09 | 490 | 490 | 464 | 470 | 8,700 |
| 2025/04/08 | 462 | 500 | 462 | 500 | 3,500 |
| 2025/04/07 | 466 | 481 | 457 | 457 | 27,200 |
| 2025/04/04 | 500 | 509 | 481 | 500 | 13,200 |
| 2025/04/03 | 493 | 510 | 484 | 504 | 9,100 |
| 2025/04/02 | 508 | 513 | 508 | 513 | 1,800 |
| 2025/04/01 | 509 | 511 | 507 | 507 | 800 |
| 2025/03/31 | 511 | 521 | 508 | 509 | 5,800 |
| 2025/03/28 | 522 | 524 | 518 | 518 | 2,300 |
| 2025/03/27 | 520 | 528 | 520 | 525 | 900 |
| 2025/03/26 | 521 | 529 | 521 | 525 | 1,200 |
| 2025/03/25 | 534 | 534 | 524 | 527 | 8,000 |
| 2025/03/24 | 514 | 526 | 510 | 526 | 4,400 |
| 2025/03/21 | 523 | 523 | 510 | 514 | 5,600 |
| 2025/03/19 | 530 | 530 | 517 | 517 | 9,200 |
| 2025/03/18 | 512 | 539 | 512 | 530 | 32,100 |
| 2025/03/17 | 514 | 518 | 495 | 509 | 84,800 |
| 2025/03/14 | 525 | 538 | 516 | 516 | 24,800 |
| 2025/03/13 | 526 | 539 | 525 | 525 | 10,600 |
| 2025/03/12 | 525 | 528 | 522 | 526 | 2,900 |
| 2025/03/11 | 525 | 535 | 523 | 524 | 4,500 |
| 2025/03/10 | 528 | 533 | 524 | 531 | 4,100 |
| 2025/03/07 | 526 | 533 | 525 | 528 | 1,800 |
| 2025/03/06 | 528 | 532 | 527 | 528 | 1,400 |
| 2025/03/05 | 530 | 535 | 528 | 533 | 1,500 |
| 2025/03/04 | 530 | 536 | 523 | 536 | 7,200 |
| 2025/03/03 | 539 | 542 | 520 | 537 | 7,200 |
| 2025/02/28 | 543 | 543 | 533 | 539 | 6,400 |
| 2025/02/27 | 534 | 537 | 533 | 537 | 3,700 |
| 2025/02/26 | 540 | 540 | 535 | 537 | 6,100 |
| 2025/02/25 | 540 | 546 | 537 | 546 | 11,500 |
| 2025/02/21 | 541 | 559 | 534 | 547 | 23,300 |
| 2025/02/20 | 548 | 548 | 536 | 544 | 6,900 |
| 2025/02/19 | 547 | 550 | 541 | 548 | 23,400 |
| 2025/02/18 | 538 | 563 | 537 | 550 | 51,600 |
| 2025/02/17 | 535 | 542 | 530 | 535 | 20,000 |
| 2025/02/14 | 526 | 531 | 524 | 528 | 6,300 |
| 2025/02/13 | 529 | 531 | 525 | 530 | 8,400 |
| 2025/02/12 | 526 | 530 | 524 | 529 | 10,200 |
| 2025/02/10 | 522 | 529 | 522 | 526 | 7,700 |
| 2025/02/07 | 524 | 525 | 522 | 525 | 4,800 |
| 2025/02/06 | 529 | 529 | 520 | 525 | 5,700 |
| 2025/02/05 | 530 | 531 | 523 | 529 | 4,300 |
| 2025/02/04 | 525 | 530 | 524 | 528 | 6,000 |
| 2025/02/03 | 522 | 531 | 522 | 529 | 6,900 |
| 2025/01/31 | 523 | 525 | 516 | 525 | 3,700 |
| 2025/01/30 | 526 | 529 | 520 | 529 | 1,700 |
| 2025/01/29 | 518 | 529 | 518 | 529 | 6,300 |
| 2025/01/28 | 535 | 535 | 519 | 521 | 2,300 |
| 2025/01/27 | 540 | 540 | 528 | 529 | 9,500 |
| 2025/01/24 | 531 | 533 | 527 | 532 | 6,500 |
| 2025/01/23 | 525 | 533 | 524 | 533 | 8,300 |
| 2025/01/22 | 522 | 527 | 522 | 523 | 6,400 |
| 2025/01/21 | 520 | 526 | 520 | 521 | 6,500 |
| 2025/01/20 | 517 | 520 | 517 | 520 | 1,200 |
| 2025/01/17 | 509 | 522 | 509 | 517 | 1,500 |
| 2025/01/16 | 518 | 521 | 516 | 516 | 900 |
| 2025/01/15 | 515 | 521 | 509 | 521 | 15,500 |
| 2025/01/14 | 520 | 520 | 510 | 511 | 8,200 |
| 2025/01/10 | 526 | 526 | 516 | 516 | 14,800 |
| 2025/01/09 | 532 | 535 | 522 | 522 | 5,200 |
| 2025/01/08 | 525 | 534 | 522 | 532 | 9,000 |
| 2025/01/07 | 522 | 536 | 516 | 525 | 10,200 |
| 2025/01/06 | 523 | 527 | 518 | 520 | 7,600 |
| 2024/12/30 | 512 | 517 | 510 | 517 | 6,100 |
| 2024/12/27 | 513 | 517 | 510 | 515 | 3,500 |
| 2024/12/26 | 516 | 516 | 502 | 513 | 17,000 |
| 2024/12/25 | 530 | 530 | 515 | 517 | 14,000 |
| 2024/12/24 | 515 | 526 | 515 | 526 | 16,700 |
| 2024/12/23 | 526 | 526 | 515 | 519 | 7,200 |
| 2024/12/20 | 515 | 519 | 515 | 519 | 1,200 |
| 2024/12/19 | 513 | 516 | 513 | 515 | 1,300 |
| 2024/12/18 | 515 | 519 | 515 | 519 | 1,600 |
| 2024/12/17 | 523 | 523 | 515 | 520 | 8,400 |
| 2024/12/16 | 540 | 540 | 517 | 521 | 14,300 |
| 2024/12/13 | 510 | 565 | 508 | 541 | 41,700 |
| 2024/12/12 | 505 | 509 | 505 | 509 | 5,000 |
| 2024/12/11 | 506 | 510 | 504 | 509 | 3,100 |
| 2024/12/10 | 510 | 514 | 506 | 506 | 3,600 |
| 2024/12/09 | 511 | 511 | 504 | 511 | 3,400 |
| 2024/12/06 | 504 | 513 | 504 | 513 | 4,800 |
| 2024/12/05 | 511 | 514 | 506 | 514 | 2,000 |
| 2024/12/04 | 508 | 514 | 508 | 514 | 2,900 |
| 2024/12/03 | 510 | 515 | 509 | 509 | 1,800 |
| 2024/12/02 | 516 | 516 | 516 | 516 | 700 |
| 2024/11/29 | 504 | 517 | 504 | 516 | 2,500 |
| 2024/11/28 | 509 | 514 | 504 | 511 | 5,100 |
| 2024/11/27 | 510 | 513 | 508 | 508 | 7,200 |
| 2024/11/26 | 509 | 516 | 509 | 509 | 7,200 |
| 2024/11/25 | 529 | 529 | 515 | 515 | 19,800 |
| 2024/11/22 | 498 | 509 | 498 | 509 | 3,000 |
| 2024/11/21 | 507 | 510 | 495 | 495 | 7,100 |
| 2024/11/20 | 502 | 504 | 500 | 504 | 3,200 |
| 2024/11/19 | 502 | 502 | 497 | 502 | 5,400 |
| 2024/11/18 | 496 | 502 | 495 | 502 | 10,800 |
| 2024/11/15 | 497 | 501 | 497 | 498 | 6,400 |
| 2024/11/14 | 497 | 501 | 494 | 497 | 5,100 |
| 2024/11/13 | 501 | 513 | 497 | 497 | 10,400 |
| 2024/11/12 | 504 | 506 | 501 | 501 | 3,500 |
| 2024/11/11 | 505 | 505 | 498 | 504 | 3,200 |
| 2024/11/08 | 500 | 508 | 497 | 498 | 5,900 |
| 2024/11/07 | 498 | 512 | 498 | 500 | 15,700 |
| 2024/11/06 | 504 | 504 | 499 | 499 | 1,400 |
| 2024/11/05 | 498 | 502 | 492 | 500 | 4,800 |
| 2024/11/01 | 487 | 493 | 487 | 492 | 4,300 |
| 2024/10/31 | 489 | 490 | 486 | 487 | 3,300 |
| 2024/10/30 | 483 | 488 | 483 | 487 | 3,500 |
| 2024/10/29 | 486 | 493 | 476 | 483 | 5,500 |
| 2024/10/28 | 452 | 481 | 452 | 480 | 11,000 |
| 2024/10/25 | 479 | 479 | 464 | 467 | 10,300 |
| 2024/10/24 | 464 | 464 | 455 | 463 | 4,400 |
| 2024/10/23 | 464 | 473 | 460 | 464 | 3,600 |
| 2024/10/22 | 464 | 466 | 461 | 464 | 6,200 |
| 2024/10/21 | 460 | 465 | 460 | 463 | 4,600 |
| 2024/10/18 | 468 | 468 | 445 | 460 | 15,900 |
| 2024/10/17 | 468 | 472 | 468 | 468 | 2,800 |
| 2024/10/16 | 481 | 481 | 466 | 473 | 7,100 |
| 2024/10/15 | 487 | 487 | 482 | 482 | 1,000 |
| 2024/10/11 | 488 | 489 | 485 | 486 | 2,900 |
| 2024/10/10 | 487 | 495 | 486 | 490 | 19,200 |
| 2024/10/09 | 478 | 492 | 478 | 490 | 8,700 |
| 2024/10/08 | 480 | 485 | 474 | 478 | 11,600 |
| 2024/10/07 | 488 | 488 | 483 | 483 | 9,900 |
| 2024/10/04 | 478 | 485 | 476 | 485 | 7,600 |
| 2024/10/03 | 488 | 488 | 476 | 480 | 7,400 |
| 2024/10/02 | 498 | 498 | 485 | 485 | 6,900 |
| 2024/10/01 | 493 | 493 | 480 | 492 | 9,600 |
| 2024/09/30 | 488 | 509 | 481 | 481 | 13,900 |
| 2024/09/27 | 501 | 506 | 499 | 501 | 11,900 |
| 2024/09/26 | 502 | 509 | 496 | 504 | 17,000 |
| 2024/09/25 | 510 | 510 | 501 | 501 | 13,300 |
| 2024/09/24 | 507 | 510 | 503 | 507 | 18,800 |
| 2024/09/20 | 510 | 513 | 505 | 507 | 9,300 |
| 2024/09/19 | 513 | 525 | 490 | 514 | 22,700 |
| 2024/09/18 | 530 | 530 | 507 | 513 | 22,500 |
| 2024/09/17 | 506 | 533 | 495 | 533 | 53,300 |
| 2024/09/13 | 492 | 565 | 492 | 533 | 287,900 |
| 2024/09/12 | 480 | 493 | 472 | 485 | 16,400 |
| 2024/09/11 | 499 | 499 | 483 | 483 | 5,300 |
| 2024/09/10 | 494 | 499 | 491 | 499 | 4,500 |
| 2024/09/09 | 481 | 498 | 481 | 493 | 9,500 |
| 2024/09/06 | 505 | 507 | 491 | 492 | 11,000 |
| 2024/09/05 | 501 | 518 | 500 | 513 | 3,800 |
| 2024/09/04 | 513 | 513 | 499 | 506 | 7,500 |
| 2024/09/03 | 513 | 520 | 505 | 519 | 10,000 |
| 2024/09/02 | 513 | 515 | 510 | 512 | 3,000 |
| 2024/08/30 | 509 | 514 | 500 | 513 | 7,200 |
| 2024/08/29 | 507 | 512 | 491 | 499 | 8,800 |
| 2024/08/28 | 516 | 516 | 507 | 507 | 4,500 |
| 2024/08/27 | 506 | 515 | 501 | 515 | 4,500 |
| 2024/08/26 | 516 | 516 | 506 | 506 | 8,500 |
| 2024/08/23 | 502 | 506 | 492 | 506 | 2,900 |
| 2024/08/22 | 498 | 502 | 493 | 502 | 2,100 |
| 2024/08/21 | 497 | 498 | 495 | 495 | 1,400 |
| 2024/08/20 | 510 | 510 | 463 | 498 | 20,000 |
| 2024/08/19 | 509 | 509 | 486 | 495 | 13,300 |