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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 511 | 515 | 501 | 509 | 7,100 |
| 2024/08/15 | 490 | 500 | 490 | 492 | 3,400 |
| 2024/08/14 | 494 | 497 | 461 | 484 | 22,500 |
| 2024/08/13 | 511 | 515 | 492 | 494 | 12,000 |
| 2024/08/09 | 471 | 520 | 471 | 497 | 9,300 |
| 2024/08/08 | 444 | 476 | 430 | 476 | 25,700 |
| 2024/08/07 | 420 | 450 | 410 | 444 | 12,800 |
| 2024/08/06 | 404 | 463 | 404 | 436 | 42,000 |
| 2024/08/05 | 418 | 455 | 407 | 418 | 44,500 |
| 2024/08/02 | 515 | 516 | 471 | 500 | 17,500 |
| 2024/08/01 | 565 | 581 | 529 | 532 | 22,300 |
| 2024/07/31 | 609 | 609 | 555 | 575 | 10,500 |
| 2024/07/30 | 607 | 610 | 591 | 608 | 4,400 |
| 2024/07/30 | 1 -> 2.00 分割 | ||||
| 2024/07/29 | 1,225 | 1,239 | 1,224 | 1,225 | 3,500 |
| 2024/07/26 | 1,216 | 1,223 | 1,216 | 1,221 | 2,200 |
| 2024/07/25 | 1,229 | 1,229 | 1,217 | 1,220 | 6,600 |
| 2024/07/24 | 1,235 | 1,240 | 1,217 | 1,230 | 4,800 |
| 2024/07/23 | 1,241 | 1,246 | 1,232 | 1,235 | 4,500 |
| 2024/07/22 | 1,240 | 1,247 | 1,225 | 1,241 | 3,500 |
| 2024/07/19 | 1,266 | 1,275 | 1,222 | 1,249 | 10,200 |
| 2024/07/18 | 1,248 | 1,268 | 1,226 | 1,231 | 7,400 |
| 2024/07/17 | 1,257 | 1,257 | 1,245 | 1,245 | 2,900 |
| 2024/07/16 | 1,243 | 1,268 | 1,240 | 1,260 | 3,100 |
| 2024/07/12 | 1,250 | 1,251 | 1,221 | 1,243 | 7,300 |
| 2024/07/11 | 1,287 | 1,289 | 1,251 | 1,252 | 5,900 |
| 2024/07/10 | 1,315 | 1,315 | 1,215 | 1,267 | 12,700 |
| 2024/07/09 | 1,341 | 1,348 | 1,281 | 1,315 | 77,800 |
| 2024/07/08 | 1,238 | 1,264 | 1,227 | 1,255 | 8,600 |
| 2024/07/05 | 1,224 | 1,227 | 1,213 | 1,219 | 4,300 |
| 2024/07/04 | 1,224 | 1,226 | 1,197 | 1,215 | 6,200 |
| 2024/07/03 | 1,189 | 1,225 | 1,189 | 1,195 | 9,900 |
| 2024/07/02 | 1,180 | 1,180 | 1,159 | 1,161 | 1,500 |
| 2024/07/01 | 1,208 | 1,208 | 1,149 | 1,171 | 6,800 |
| 2024/06/28 | 1,227 | 1,227 | 1,208 | 1,210 | 2,200 |
| 2024/06/27 | 1,200 | 1,227 | 1,200 | 1,227 | 3,400 |
| 2024/06/26 | 1,225 | 1,225 | 1,198 | 1,198 | 7,800 |
| 2024/06/25 | 1,202 | 1,210 | 1,182 | 1,210 | 6,200 |
| 2024/06/24 | 1,237 | 1,237 | 1,177 | 1,198 | 13,700 |
| 2024/06/21 | 1,157 | 1,217 | 1,140 | 1,210 | 37,700 |
| 2024/06/20 | 1,123 | 1,123 | 1,105 | 1,105 | 1,800 |
| 2024/06/19 | 1,105 | 1,127 | 1,104 | 1,127 | 1,200 |
| 2024/06/18 | 1,113 | 1,123 | 1,113 | 1,113 | 2,400 |
| 2024/06/17 | 1,095 | 1,122 | 1,095 | 1,103 | 1,900 |
| 2024/06/14 | 1,100 | 1,131 | 1,080 | 1,125 | 10,200 |
| 2024/06/13 | 1,140 | 1,157 | 1,105 | 1,105 | 5,900 |
| 2024/06/12 | 1,166 | 1,188 | 1,135 | 1,145 | 31,800 |
| 2024/06/11 | 1,208 | 1,249 | 1,108 | 1,219 | 50,100 |
| 2024/06/10 | 1,140 | 1,217 | 1,135 | 1,200 | 4,800 |
| 2024/06/07 | 1,170 | 1,170 | 1,111 | 1,140 | 1,900 |
| 2024/06/06 | 1,176 | 1,176 | 1,133 | 1,175 | 2,900 |
| 2024/06/05 | 1,121 | 1,176 | 1,115 | 1,175 | 3,000 |
| 2024/06/04 | 1,101 | 1,150 | 1,101 | 1,150 | 2,200 |
| 2024/06/03 | 1,120 | 1,133 | 1,091 | 1,101 | 4,200 |
| 2024/05/31 | 1,100 | 1,130 | 1,100 | 1,130 | 5,900 |
| 2024/05/30 | 1,061 | 1,123 | 1,061 | 1,100 | 7,100 |
| 2024/05/29 | 1,133 | 1,141 | 1,079 | 1,080 | 16,200 |
| 2024/05/28 | 1,173 | 1,173 | 1,153 | 1,156 | 3,100 |
| 2024/05/27 | 1,220 | 1,220 | 1,161 | 1,164 | 5,900 |
| 2024/05/24 | 1,197 | 1,220 | 1,191 | 1,220 | 3,100 |
| 2024/05/23 | 1,180 | 1,192 | 1,167 | 1,192 | 3,500 |
| 2024/05/22 | 1,157 | 1,180 | 1,157 | 1,168 | 3,400 |
| 2024/05/21 | 1,193 | 1,206 | 1,111 | 1,167 | 35,600 |
| 2024/05/20 | 1,219 | 1,219 | 1,180 | 1,215 | 4,400 |
| 2024/05/17 | 1,221 | 1,221 | 1,221 | 1,221 | 400 |
| 2024/05/16 | 1,250 | 1,252 | 1,215 | 1,223 | 1,600 |
| 2024/05/15 | 1,217 | 1,254 | 1,217 | 1,254 | 8,700 |
| 2024/05/14 | 1,224 | 1,224 | 1,211 | 1,217 | 1,000 |
| 2024/05/13 | 1,205 | 1,228 | 1,205 | 1,218 | 1,800 |
| 2024/05/10 | 1,245 | 1,245 | 1,209 | 1,216 | 2,900 |
| 2024/05/09 | 1,239 | 1,255 | 1,233 | 1,255 | 3,800 |
| 2024/05/08 | 1,217 | 1,245 | 1,208 | 1,243 | 4,900 |
| 2024/05/07 | 1,221 | 1,221 | 1,206 | 1,209 | 2,700 |
| 2024/05/02 | 1,205 | 1,222 | 1,205 | 1,208 | 3,000 |
| 2024/05/01 | 1,215 | 1,215 | 1,202 | 1,205 | 1,000 |
| 2024/04/30 | 1,231 | 1,233 | 1,222 | 1,222 | 3,200 |
| 2024/04/26 | 1,226 | 1,242 | 1,224 | 1,238 | 1,100 |
| 2024/04/25 | 1,248 | 1,248 | 1,231 | 1,231 | 3,600 |
| 2024/04/24 | 1,248 | 1,249 | 1,229 | 1,248 | 3,400 |
| 2024/04/23 | 1,202 | 1,240 | 1,202 | 1,240 | 3,200 |
| 2024/04/22 | 1,231 | 1,231 | 1,201 | 1,202 | 2,900 |
| 2024/04/19 | 1,205 | 1,234 | 1,156 | 1,201 | 13,800 |
| 2024/04/18 | 1,198 | 1,231 | 1,198 | 1,213 | 3,000 |
| 2024/04/17 | 1,230 | 1,231 | 1,202 | 1,202 | 6,000 |
| 2024/04/16 | 1,250 | 1,250 | 1,227 | 1,230 | 11,300 |
| 2024/04/15 | 1,250 | 1,262 | 1,247 | 1,260 | 1,300 |
| 2024/04/12 | 1,247 | 1,261 | 1,247 | 1,261 | 4,800 |
| 2024/04/11 | 1,231 | 1,256 | 1,231 | 1,245 | 4,000 |
| 2024/04/10 | 1,258 | 1,258 | 1,240 | 1,245 | 4,000 |
| 2024/04/09 | 1,280 | 1,280 | 1,206 | 1,253 | 16,400 |
| 2024/04/08 | 1,273 | 1,286 | 1,265 | 1,280 | 2,900 |
| 2024/04/05 | 1,263 | 1,294 | 1,262 | 1,273 | 2,400 |
| 2024/04/04 | 1,261 | 1,285 | 1,261 | 1,285 | 5,300 |
| 2024/04/03 | 1,310 | 1,312 | 1,254 | 1,269 | 14,800 |
| 2024/04/02 | 1,248 | 1,334 | 1,248 | 1,321 | 32,100 |
| 2024/04/01 | 1,255 | 1,260 | 1,248 | 1,248 | 5,900 |
| 2024/03/29 | 1,251 | 1,270 | 1,251 | 1,254 | 6,100 |
| 2024/03/28 | 1,256 | 1,273 | 1,255 | 1,256 | 12,400 |
| 2024/03/27 | 1,293 | 1,293 | 1,260 | 1,260 | 6,000 |
| 2024/03/26 | 1,284 | 1,284 | 1,260 | 1,284 | 7,000 |
| 2024/03/25 | 1,287 | 1,287 | 1,249 | 1,267 | 17,200 |
| 2024/03/22 | 1,252 | 1,299 | 1,237 | 1,270 | 39,900 |
| 2024/03/21 | 1,134 | 1,432 | 1,132 | 1,277 | 276,100 |
| 2024/03/19 | 1,080 | 1,132 | 1,077 | 1,132 | 20,000 |
| 2024/03/18 | 1,057 | 1,078 | 1,057 | 1,068 | 7,700 |
| 2024/03/15 | 1,026 | 1,075 | 1,026 | 1,075 | 14,400 |
| 2024/03/14 | 1,075 | 1,075 | 1,018 | 1,050 | 14,100 |
| 2024/03/13 | 1,101 | 1,101 | 1,054 | 1,072 | 24,400 |
| 2024/03/12 | 1,110 | 1,110 | 1,024 | 1,041 | 36,800 |
| 2024/03/11 | 1,119 | 1,133 | 1,081 | 1,110 | 22,000 |
| 2024/03/08 | 1,085 | 1,148 | 1,084 | 1,113 | 28,200 |
| 2024/03/07 | 1,150 | 1,150 | 1,075 | 1,084 | 41,100 |
| 2024/03/06 | 1,215 | 1,217 | 1,121 | 1,137 | 179,300 |
| 2024/03/05 | 1,087 | 1,087 | 1,064 | 1,065 | 1,800 |
| 2024/03/04 | 1,039 | 1,094 | 1,039 | 1,089 | 8,500 |
| 2024/03/01 | 1,081 | 1,091 | 1,041 | 1,047 | 8,400 |
| 2024/02/29 | 1,070 | 1,099 | 1,065 | 1,081 | 7,400 |
| 2024/02/28 | 1,075 | 1,112 | 1,075 | 1,100 | 13,300 |
| 2024/02/27 | 1,035 | 1,075 | 1,020 | 1,070 | 6,300 |
| 2024/02/26 | 1,095 | 1,095 | 1,015 | 1,035 | 22,100 |
| 2024/02/22 | 1,011 | 1,063 | 1,000 | 1,063 | 16,700 |
| 2024/02/21 | 970 | 1,010 | 965 | 1,008 | 10,000 |
| 2024/02/20 | 949 | 967 | 949 | 966 | 3,600 |
| 2024/02/19 | 965 | 965 | 947 | 957 | 3,700 |
| 2024/02/16 | 955 | 966 | 955 | 966 | 2,200 |
| 2024/02/15 | 949 | 970 | 936 | 968 | 7,500 |
| 2024/02/14 | 976 | 977 | 949 | 949 | 4,700 |
| 2024/02/13 | 970 | 977 | 958 | 976 | 4,600 |
| 2024/02/09 | 1,009 | 1,017 | 955 | 961 | 11,800 |
| 2024/02/08 | 1,011 | 1,015 | 1,003 | 1,009 | 3,200 |
| 2024/02/07 | 1,003 | 1,034 | 1,003 | 1,024 | 10,400 |
| 2024/02/06 | 976 | 1,011 | 975 | 1,007 | 13,200 |
| 2024/02/05 | 965 | 977 | 953 | 977 | 5,600 |
| 2024/02/02 | 940 | 967 | 940 | 965 | 5,100 |
| 2024/02/01 | 960 | 963 | 942 | 942 | 4,200 |
| 2024/01/31 | 909 | 958 | 909 | 949 | 11,000 |
| 2024/01/30 | 900 | 925 | 900 | 918 | 3,500 |
| 2024/01/29 | 906 | 907 | 893 | 900 | 1,800 |
| 2024/01/26 | 908 | 921 | 906 | 906 | 1,700 |
| 2024/01/25 | 922 | 922 | 908 | 908 | 4,700 |
| 2024/01/24 | 918 | 918 | 905 | 918 | 3,900 |
| 2024/01/23 | 917 | 917 | 893 | 911 | 5,100 |
| 2024/01/22 | 913 | 918 | 905 | 913 | 7,200 |
| 2024/01/19 | 893 | 900 | 882 | 900 | 2,500 |
| 2024/01/18 | 900 | 900 | 888 | 893 | 2,300 |
| 2024/01/17 | 902 | 911 | 901 | 901 | 4,200 |
| 2024/01/16 | 883 | 909 | 883 | 902 | 3,600 |
| 2024/01/15 | 912 | 912 | 882 | 882 | 7,500 |
| 2024/01/12 | 915 | 919 | 912 | 912 | 4,500 |
| 2024/01/11 | 930 | 940 | 924 | 924 | 6,700 |
| 2024/01/10 | 928 | 932 | 927 | 930 | 2,700 |
| 2024/01/09 | 921 | 934 | 920 | 928 | 7,800 |
| 2024/01/05 | 914 | 919 | 889 | 916 | 17,400 |
| 2024/01/04 | 882 | 919 | 882 | 919 | 7,100 |