3988 (株)SYSホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,205 | 1,222 | 1,205 | 1,208 | 3,000 | 1,208 |
| 2024-05-01 | 1,215 | 1,215 | 1,202 | 1,205 | 1,000 | 1,205 |
| 2024-04-30 | 1,231 | 1,233 | 1,222 | 1,222 | 3,200 | 1,222 |
| 2024-04-26 | 1,226 | 1,242 | 1,224 | 1,238 | 1,100 | 1,238 |
| 2024-04-25 | 1,248 | 1,248 | 1,231 | 1,231 | 3,600 | 1,231 |
| 2024-04-24 | 1,248 | 1,249 | 1,229 | 1,248 | 3,400 | 1,248 |
| 2024-04-23 | 1,202 | 1,240 | 1,202 | 1,240 | 3,200 | 1,240 |
| 2024-04-22 | 1,231 | 1,231 | 1,201 | 1,202 | 2,900 | 1,202 |
| 2024-04-19 | 1,205 | 1,234 | 1,156 | 1,201 | 13,800 | 1,201 |
| 2024-04-18 | 1,198 | 1,231 | 1,198 | 1,213 | 3,000 | 1,213 |
| 2024-04-17 | 1,230 | 1,231 | 1,202 | 1,202 | 6,000 | 1,202 |
| 2024-04-16 | 1,250 | 1,250 | 1,227 | 1,230 | 11,300 | 1,230 |
| 2024-04-15 | 1,250 | 1,262 | 1,247 | 1,260 | 1,300 | 1,260 |
| 2024-04-12 | 1,247 | 1,261 | 1,247 | 1,261 | 4,800 | 1,261 |
| 2024-04-11 | 1,231 | 1,256 | 1,231 | 1,245 | 4,000 | 1,245 |
| 2024-04-10 | 1,258 | 1,258 | 1,240 | 1,245 | 4,000 | 1,245 |
| 2024-04-09 | 1,280 | 1,280 | 1,206 | 1,253 | 16,400 | 1,253 |
| 2024-04-08 | 1,273 | 1,286 | 1,265 | 1,280 | 2,900 | 1,280 |
| 2024-04-05 | 1,263 | 1,294 | 1,262 | 1,273 | 2,400 | 1,273 |
| 2024-04-04 | 1,261 | 1,285 | 1,261 | 1,285 | 5,300 | 1,285 |
| 2024-04-03 | 1,310 | 1,312 | 1,254 | 1,269 | 14,800 | 1,269 |
| 2024-04-02 | 1,248 | 1,334 | 1,248 | 1,321 | 32,100 | 1,321 |
| 2024-04-01 | 1,255 | 1,260 | 1,248 | 1,248 | 5,900 | 1,248 |
| 2024-03-29 | 1,251 | 1,270 | 1,251 | 1,254 | 6,100 | 1,254 |
| 2024-03-28 | 1,256 | 1,273 | 1,255 | 1,256 | 12,400 | 1,256 |
| 2024-03-27 | 1,293 | 1,293 | 1,260 | 1,260 | 6,000 | 1,260 |
| 2024-03-26 | 1,284 | 1,284 | 1,260 | 1,284 | 7,000 | 1,284 |
| 2024-03-25 | 1,287 | 1,287 | 1,249 | 1,267 | 17,200 | 1,267 |
| 2024-03-22 | 1,252 | 1,299 | 1,237 | 1,270 | 39,900 | 1,270 |
| 2024-03-21 | 1,134 | 1,432 | 1,132 | 1,277 | 276,100 | 1,277 |
| 2024-03-19 | 1,080 | 1,132 | 1,077 | 1,132 | 20,000 | 1,132 |
| 2024-03-18 | 1,057 | 1,078 | 1,057 | 1,068 | 7,700 | 1,068 |
| 2024-03-15 | 1,026 | 1,075 | 1,026 | 1,075 | 14,400 | 1,075 |
| 2024-03-14 | 1,075 | 1,075 | 1,018 | 1,050 | 14,100 | 1,050 |
| 2024-03-13 | 1,101 | 1,101 | 1,054 | 1,072 | 24,400 | 1,072 |
| 2024-03-12 | 1,110 | 1,110 | 1,024 | 1,041 | 36,800 | 1,041 |
| 2024-03-11 | 1,119 | 1,133 | 1,081 | 1,110 | 22,000 | 1,110 |
| 2024-03-08 | 1,085 | 1,148 | 1,084 | 1,113 | 28,200 | 1,113 |
| 2024-03-07 | 1,150 | 1,150 | 1,075 | 1,084 | 41,100 | 1,084 |
| 2024-03-06 | 1,215 | 1,217 | 1,121 | 1,137 | 179,300 | 1,137 |
| 2024-03-05 | 1,087 | 1,087 | 1,064 | 1,065 | 1,800 | 1,065 |
| 2024-03-04 | 1,039 | 1,094 | 1,039 | 1,089 | 8,500 | 1,089 |
| 2024-03-01 | 1,081 | 1,091 | 1,041 | 1,047 | 8,400 | 1,047 |
| 2024-02-29 | 1,070 | 1,099 | 1,065 | 1,081 | 7,400 | 1,081 |
| 2024-02-28 | 1,075 | 1,112 | 1,075 | 1,100 | 13,300 | 1,100 |
| 2024-02-27 | 1,035 | 1,075 | 1,020 | 1,070 | 6,300 | 1,070 |
| 2024-02-26 | 1,095 | 1,095 | 1,015 | 1,035 | 22,100 | 1,035 |
| 2024-02-22 | 1,011 | 1,063 | 1,000 | 1,063 | 16,700 | 1,063 |
| 2024-02-21 | 970 | 1,010 | 965 | 1,008 | 10,000 | 1,008 |
| 2024-02-20 | 949 | 967 | 949 | 966 | 3,600 | 966 |
| 2024-02-19 | 965 | 965 | 947 | 957 | 3,700 | 957 |
| 2024-02-16 | 955 | 966 | 955 | 966 | 2,200 | 966 |
| 2024-02-15 | 949 | 970 | 936 | 968 | 7,500 | 968 |
| 2024-02-14 | 976 | 977 | 949 | 949 | 4,700 | 949 |
| 2024-02-13 | 970 | 977 | 958 | 976 | 4,600 | 976 |
| 2024-02-09 | 1,009 | 1,017 | 955 | 961 | 11,800 | 961 |
| 2024-02-08 | 1,011 | 1,015 | 1,003 | 1,009 | 3,200 | 1,009 |
| 2024-02-07 | 1,003 | 1,034 | 1,003 | 1,024 | 10,400 | 1,024 |
| 2024-02-06 | 976 | 1,011 | 975 | 1,007 | 13,200 | 1,007 |
| 2024-02-05 | 965 | 977 | 953 | 977 | 5,600 | 977 |
| 2024-02-02 | 940 | 967 | 940 | 965 | 5,100 | 965 |
| 2024-02-01 | 960 | 963 | 942 | 942 | 4,200 | 942 |
| 2024-01-31 | 909 | 958 | 909 | 949 | 11,000 | 949 |
| 2024-01-30 | 900 | 925 | 900 | 918 | 3,500 | 918 |
| 2024-01-29 | 906 | 907 | 893 | 900 | 1,800 | 900 |
| 2024-01-26 | 908 | 921 | 906 | 906 | 1,700 | 906 |
| 2024-01-25 | 922 | 922 | 908 | 908 | 4,700 | 908 |
| 2024-01-24 | 918 | 918 | 905 | 918 | 3,900 | 918 |
| 2024-01-23 | 917 | 917 | 893 | 911 | 5,100 | 911 |
| 2024-01-22 | 913 | 918 | 905 | 913 | 7,200 | 913 |
| 2024-01-19 | 893 | 900 | 882 | 900 | 2,500 | 900 |
| 2024-01-18 | 900 | 900 | 888 | 893 | 2,300 | 893 |
| 2024-01-17 | 902 | 911 | 901 | 901 | 4,200 | 901 |
| 2024-01-16 | 883 | 909 | 883 | 902 | 3,600 | 902 |
| 2024-01-15 | 912 | 912 | 882 | 882 | 7,500 | 882 |
| 2024-01-12 | 915 | 919 | 912 | 912 | 4,500 | 912 |
| 2024-01-11 | 930 | 940 | 924 | 924 | 6,700 | 924 |
| 2024-01-10 | 928 | 932 | 927 | 930 | 2,700 | 930 |
| 2024-01-09 | 921 | 934 | 920 | 928 | 7,800 | 928 |
| 2024-01-05 | 914 | 919 | 889 | 916 | 17,400 | 916 |
| 2024-01-04 | 882 | 919 | 882 | 919 | 7,100 | 919 |
分割・併合履歴 ： [2022-01-28]1株→2株 [2018-01-29]1株→2株
