1. HOME >
  2. 株価時系列 >
  3. 3988 >
  4. 2021年

3988 (株)SYSホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2491,2691,2491,269300634.50
2021-12-291,2471,2621,2411,2561,700628
2021-12-281,2901,2901,2291,2383,900619
2021-12-271,2781,3091,2481,2964,100648
2021-12-241,2271,2481,2191,2483,200624
2021-12-231,2361,2501,2251,2274,600613.50
2021-12-221,2481,2551,2311,2362,400618
2021-12-211,2731,2731,2231,2552,600627.50
2021-12-201,2901,2981,2651,2761,500638
2021-12-171,3171,3221,2981,2981,200649
2021-12-161,3161,3391,3151,3212,000660.50
2021-12-151,3261,3461,3191,3462,300673
2021-12-141,3271,3271,2751,3261,900663
2021-12-131,3251,3441,2711,3445,700672
2021-12-101,3411,3781,3411,3493,600674.50
2021-12-091,3131,3481,3131,3321,100666
2021-12-081,3121,3781,3081,3356,000667.50
2021-12-071,3131,3131,3051,3121,400656
2021-12-061,3111,3371,2951,2961,900648
2021-12-031,3101,3111,3001,311300655.50
2021-12-021,3171,3261,2651,2963,400648
2021-12-011,3761,3761,2751,31710,200658.50
2021-11-301,3821,3821,3711,3802,700690
2021-11-291,3751,3801,3621,3742,100687
2021-11-261,3941,3941,3711,3783,800689
2021-11-251,4041,4041,3831,3943,800697
2021-11-241,3851,3991,3821,3955,200697.50
2021-11-221,3791,3801,3641,3802,500690
2021-11-191,3641,3751,3641,3742,000687
2021-11-181,3621,3691,3501,3692,000684.50
2021-11-171,3621,3661,3621,3621,700681
2021-11-161,3641,3741,3631,3731,400686.50
2021-11-151,3651,3651,3511,3602,400680
2021-11-121,3551,3651,3511,3641,000682
2021-11-111,3391,3551,3371,3552,000677.50
2021-11-101,3501,3501,3471,3471,100673.50
2021-11-091,3591,3691,3211,3357,300667.50
2021-11-081,3601,3691,3411,3411,700670.50
2021-11-051,3631,3691,3601,3692,200684.50
2021-11-041,3501,3721,3501,3681,900684
2021-11-021,3451,3511,3361,3511,200675.50
2021-11-011,3311,3491,3311,338500669
2021-10-291,3421,3421,3301,3313,300665.50
2021-10-281,3411,3531,3411,3422,500671
2021-10-271,3391,3541,3391,348900674
2021-10-261,3481,3561,3401,3501,600675
2021-10-251,3501,3501,3371,3482,000674
2021-10-221,3541,3541,3291,3502,200675
2021-10-211,3501,3541,3501,354300677
2021-10-201,3511,3651,3501,3501,700675
2021-10-191,3611,3611,3501,351700675.50
2021-10-181,3841,3841,3501,3662,200683
2021-10-151,3481,3551,3411,3551,200677.50
2021-10-141,3431,3601,3431,3492,300674.50
2021-10-131,3491,3551,3481,355500677.50
2021-10-121,3531,3531,3321,340800670
2021-10-111,3381,3531,3281,3531,600676.50
2021-10-081,3251,3441,3251,3273,600663.50
2021-10-071,3361,3571,3251,3252,200662.50
2021-10-061,3651,3701,3361,3365,800668
2021-10-051,3721,3721,3511,3702,200685
2021-10-041,3801,3801,3661,3741,900687
2021-10-011,3991,4021,3701,3723,900686
2021-09-301,4041,4041,3991,3991,900699.50
2021-09-291,3821,4091,3811,4002,000700
2021-09-281,4161,4161,3831,3973,900698.50
2021-09-271,3731,4781,3721,41625,400708
2021-09-241,3651,3661,3601,36516,300682.50
2021-09-221,3571,3671,3561,3656,400682.50
2021-09-211,3251,3641,3251,3575,100678.50
2021-09-171,3631,3721,3501,3528,500676
2021-09-161,3591,3721,3431,37220,300686
2021-09-151,3471,3701,3471,35016,400675
2021-09-141,4221,4231,3371,345107,900672.50
2021-09-131,3101,3571,3001,33212,800666
2021-09-101,2651,2891,2651,2891,300644.50
2021-09-091,2651,2701,2631,2672,700633.50
2021-09-081,2691,2711,2661,2661,800633
2021-09-071,2651,2871,2651,268900634
2021-09-061,2561,2601,2561,260500630
2021-09-031,2441,2561,2401,2561,600628
2021-09-021,2441,2581,2441,2581,000629
2021-09-011,2401,2441,2401,2441,000622
2021-08-311,2581,2581,2401,240900620
2021-08-301,2401,2581,2401,2581,000629
2021-08-271,2451,2471,2451,247800623.50
2021-08-261,2501,2641,2501,254700627
2021-08-251,2401,2991,2401,2662,600633
2021-08-241,2401,2591,2401,2591,200629.50
2021-08-231,2211,2481,2181,240600620
2021-08-201,2291,2291,2201,2202,000610
2021-08-191,2291,2291,2291,229500614.50
2021-08-181,2231,2441,2231,229900614.50
2021-08-171,2291,2351,2291,2292,900614.50
2021-08-161,2201,2501,2201,2291,900614.50
2021-08-131,1991,2211,1811,2211,900610.50
2021-08-121,2151,2181,2101,2151,800607.50
2021-08-11---1,210-605
2021-08-101,2271,2381,2101,2104,400605
2021-08-061,2351,2401,2321,2381,400619
2021-08-051,2361,2401,2361,240200620
2021-08-041,2781,2781,2251,2363,000618
2021-08-031,2821,2821,2591,2591,900629.50
2021-08-021,2651,2911,2651,291200645.50
2021-07-301,2871,2911,2651,2652,500632.50
2021-07-291,2911,2941,2881,292700646
2021-07-281,3041,3121,2951,3123,000656
2021-07-271,3281,3351,2981,31211,300656
2021-07-261,3281,3281,2981,2981,900649
2021-07-211,3211,3211,2961,3111,000655.50
2021-07-201,3201,3201,3201,320500660
2021-07-191,3001,3001,2901,2901,000645
2021-07-161,2941,3241,2941,3051,600652.50
2021-07-151,3051,3051,2911,2932,300646.50
2021-07-141,3281,3281,2981,3085,300654
2021-07-131,3271,3301,3011,3308,600665
2021-07-121,3161,3401,3161,3401,200670
2021-07-091,3191,3271,3191,3272,400663.50
2021-07-081,3301,3301,3261,326500663
2021-07-071,3291,3371,3241,337900668.50
2021-07-061,3331,3331,3331,333700666.50
2021-07-051,3361,3411,3311,333800666.50
2021-07-021,3421,3421,3271,330900665
2021-07-011,3301,3301,3241,3241,900662
2021-06-301,3381,3381,3341,334800667
2021-06-291,3401,3491,3381,349800674.50
2021-06-281,3551,3551,3381,338900669
2021-06-251,3471,3471,3351,3381,600669
2021-06-241,3271,3471,3271,3471,400673.50
2021-06-231,3291,3511,3291,3322,100666
2021-06-221,3501,3501,3271,3282,100664
2021-06-211,3491,3491,3281,3283,200664
2021-06-181,3481,3481,3371,3403,100670
2021-06-171,3481,3481,3391,339600669.50
2021-06-161,3611,3611,3341,3392,600669.50
2021-06-151,3461,3501,3241,3485,600674
2021-06-141,3501,3501,3211,3212,700660.50
2021-06-111,3381,3421,3201,3422,800671
2021-06-101,3801,3941,3271,34115,000670.50
2021-06-091,2931,3131,2911,3136,300656.50
2021-06-081,2931,2931,2891,2931,100646.50
2021-06-071,2911,3001,2741,2931,900646.50
2021-06-041,2961,2961,2861,2901,300645
2021-06-031,2711,2731,2711,273300636.50
2021-06-021,2721,2791,2671,279500639.50
2021-06-011,2831,2831,2801,2801,200640
2021-05-311,2991,2991,2721,2721,500636
2021-05-281,3001,3001,2791,2801,300640
2021-05-271,2701,2931,2691,2902,000645
2021-05-261,2781,2781,2781,278200639
2021-05-251,2981,2981,2761,2761,500638
2021-05-241,2801,2811,2701,281700640.50
2021-05-211,3111,3111,2671,2741,300637
2021-05-201,2841,2871,2811,281900640.50
2021-05-191,2711,2831,2711,2831,300641.50
2021-05-181,2651,2711,2511,2711,900635.50
2021-05-171,2791,2791,2681,268500634
2021-05-141,2611,2701,2611,267500633.50
2021-05-131,3001,3001,2691,2691,100634.50
2021-05-121,3201,3201,3021,3072,800653.50
2021-05-111,3231,3231,3171,317300658.50
2021-05-101,3201,3221,3191,322700661
2021-05-071,3221,3221,3201,320600660
2021-05-061,3231,3241,3221,322700661
2021-04-301,3261,3261,3231,323500661.50
2021-04-281,3301,3301,3301,330200665
2021-04-271,3381,3401,3251,3331,100666.50
2021-04-261,3421,3421,3391,3391,500669.50
2021-04-231,3231,3301,3211,3281,800664
2021-04-221,3151,3301,3131,3301,500665
2021-04-211,3201,3231,3021,3105,000655
2021-04-201,2981,3301,2981,3082,200654
2021-04-191,2731,2971,2731,2922,800646
2021-04-161,2801,2821,2801,2801,300640
2021-04-151,2961,2961,2801,2802,500640
2021-04-141,3201,3201,2411,2806,800640
2021-04-131,3231,3311,3231,3271,200663.50
2021-04-121,3281,3281,3231,3231,500661.50
2021-04-091,3291,3291,3291,329200664.50
2021-04-081,3331,3351,3251,3252,600662.50
2021-04-071,3511,3511,3301,3333,200666.50
2021-04-061,3371,3531,3371,3502,200675
2021-04-051,3381,3531,3361,3382,700669
2021-04-021,3481,3481,3361,336500668
2021-04-011,3381,3481,3381,348800674
2021-03-311,3371,3371,3341,334800667
2021-03-301,3421,3451,3381,338700669
2021-03-291,3411,3471,3411,3452,100672.50
2021-03-261,3331,3371,3281,3376,000668.50
2021-03-251,3291,3371,3241,3303,100665
2021-03-241,3321,3361,3241,3314,000665.50
2021-03-231,3331,3401,3311,3401,000670
2021-03-221,3391,3401,3361,3391,600669.50
2021-03-191,3301,3301,3201,3231,300661.50
2021-03-181,3401,3401,3261,3302,100665
2021-03-171,3301,3381,3171,3254,800662.50
2021-03-161,3311,3371,3301,3371,300668.50
2021-03-151,3431,3431,3241,32513,800662.50
2021-03-121,3121,3341,3101,3227,500661
2021-03-111,3801,3801,3161,34214,000671
2021-03-101,3461,4101,3401,41016,000705
2021-03-091,3301,3471,3001,3473,400673.50
2021-03-081,3481,3481,3301,3302,100665
2021-03-051,3341,3461,3341,3461,600673
2021-03-041,3351,3351,3221,3331,100666.50
2021-03-031,3631,3851,3321,3355,500667.50
2021-03-021,3441,3951,3001,36323,100681.50
2021-03-011,3241,3441,3241,3413,900670.50
2021-02-261,3011,3241,3001,3242,100662
2021-02-251,3171,3221,3031,3223,400661
2021-02-241,3001,3061,2911,3002,400650
2021-02-221,3051,3051,2901,3043,300652
2021-02-191,3271,3281,2801,2975,100648.50
2021-02-181,3081,3301,3051,3254,400662.50
2021-02-171,2841,3101,2831,3042,800652
2021-02-161,2921,3191,2901,2902,300645
2021-02-151,3221,3221,2901,2911,900645.50
2021-02-121,3171,3171,3001,3002,200650
2021-02-101,3001,3201,3001,3171,300658.50
2021-02-091,3251,3251,3001,3011,700650.50
2021-02-081,2891,3491,2891,3155,200657.50
2021-02-051,2691,2811,2591,2652,100632.50
2021-02-041,2691,2701,2581,2581,200629
2021-02-031,2621,2701,2621,2661,300633
2021-02-021,2601,2731,2561,2601,800630
2021-02-011,2811,2811,2501,2551,500627.50
2021-01-291,2601,2891,2551,2555,200627.50
2021-01-281,2681,2751,2551,2551,600627.50
2021-01-271,2651,2751,2651,2701,000635
2021-01-261,2511,2651,2511,2651,700632.50
2021-01-251,2501,2561,2501,2514,300625.50
2021-01-221,2421,2591,2421,2551,400627.50
2021-01-211,2611,2631,2421,2522,300626
2021-01-201,2581,2581,2571,257400628.50
2021-01-191,2591,2591,2571,257400628.50
2021-01-181,2451,2991,2401,2664,900633
2021-01-151,2731,2751,2701,2751,600637.50
2021-01-141,2981,2981,2851,286600643
2021-01-131,2931,2941,2821,284500642
2021-01-121,2801,2981,2781,2931,300646.50
2021-01-081,2741,2751,2671,2722,600636
2021-01-071,2771,2771,2621,274900637
2021-01-061,2511,2731,2501,2513,700625.50
2021-01-051,2661,2881,2661,2701,300635
2021-01-041,2611,2811,2571,2752,300637.50

分割・併合履歴 ： [2022-01-28]1株→2株 [2018-01-29]1株→2株