3988 (株)SYSホールディングス の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 689 | 690 | 685 | 685 | 1,700 | 685 |
2022-12-29 | 685 | 686 | 684 | 686 | 3,600 | 686 |
2022-12-28 | 686 | 686 | 685 | 685 | 2,700 | 685 |
2022-12-27 | 691 | 691 | 685 | 685 | 3,700 | 685 |
2022-12-26 | 697 | 697 | 688 | 688 | 6,100 | 688 |
2022-12-23 | 682 | 690 | 681 | 687 | 2,400 | 687 |
2022-12-22 | 686 | 687 | 682 | 687 | 1,200 | 687 |
2022-12-21 | 682 | 687 | 660 | 682 | 7,600 | 682 |
2022-12-20 | 690 | 690 | 663 | 680 | 8,700 | 680 |
2022-12-19 | 684 | 692 | 682 | 682 | 2,300 | 682 |
2022-12-16 | 686 | 686 | 680 | 681 | 2,900 | 681 |
2022-12-15 | 679 | 688 | 678 | 684 | 2,200 | 684 |
2022-12-14 | 678 | 689 | 670 | 689 | 5,500 | 689 |
2022-12-13 | 684 | 694 | 672 | 678 | 18,000 | 678 |
2022-12-12 | 712 | 724 | 710 | 724 | 10,800 | 724 |
2022-12-09 | 709 | 710 | 699 | 706 | 2,700 | 706 |
2022-12-08 | 701 | 707 | 700 | 707 | 2,600 | 707 |
2022-12-07 | 679 | 710 | 679 | 706 | 17,300 | 706 |
2022-12-06 | 681 | 694 | 681 | 692 | 4,500 | 692 |
2022-12-05 | 670 | 689 | 670 | 681 | 6,300 | 681 |
2022-12-02 | 683 | 687 | 682 | 687 | 1,400 | 687 |
2022-12-01 | 698 | 698 | 680 | 695 | 2,400 | 695 |
2022-11-30 | 698 | 700 | 680 | 680 | 1,600 | 680 |
2022-11-29 | 707 | 707 | 686 | 696 | 2,000 | 696 |
2022-11-28 | 720 | 720 | 690 | 697 | 6,900 | 697 |
2022-11-25 | 694 | 705 | 681 | 705 | 17,800 | 705 |
2022-11-24 | 674 | 686 | 674 | 684 | 5,400 | 684 |
2022-11-22 | 669 | 680 | 667 | 674 | 4,600 | 674 |
2022-11-21 | 665 | 672 | 652 | 666 | 10,100 | 666 |
2022-11-18 | 655 | 670 | 645 | 665 | 6,800 | 665 |
2022-11-17 | 646 | 655 | 644 | 649 | 2,100 | 649 |
2022-11-16 | 643 | 643 | 643 | 643 | 1,000 | 643 |
2022-11-15 | 638 | 644 | 638 | 644 | 600 | 644 |
2022-11-14 | 642 | 644 | 641 | 642 | 1,800 | 642 |
2022-11-11 | 653 | 654 | 649 | 649 | 1,000 | 649 |
2022-11-10 | 650 | 650 | 650 | 650 | 600 | 650 |
2022-11-09 | 677 | 677 | 651 | 660 | 2,600 | 660 |
2022-11-08 | 654 | 661 | 654 | 661 | 1,400 | 661 |
2022-11-07 | 658 | 658 | 655 | 656 | 700 | 656 |
2022-11-04 | 653 | 662 | 653 | 658 | 600 | 658 |
2022-11-02 | 655 | 665 | 655 | 657 | 1,600 | 657 |
2022-11-01 | 672 | 672 | 660 | 660 | 2,400 | 660 |
2022-10-31 | 676 | 676 | 656 | 668 | 1,200 | 668 |
2022-10-28 | 662 | 662 | 659 | 659 | 1,200 | 659 |
2022-10-27 | 669 | 670 | 660 | 669 | 3,100 | 669 |
2022-10-26 | 654 | 668 | 654 | 659 | 5,100 | 659 |
2022-10-25 | 673 | 673 | 648 | 648 | 5,100 | 648 |
2022-10-24 | 635 | 648 | 635 | 648 | 5,600 | 648 |
2022-10-21 | 625 | 639 | 621 | 630 | 7,400 | 630 |
2022-10-20 | 621 | 621 | 621 | 621 | 900 | 621 |
2022-10-19 | 628 | 629 | 625 | 628 | 2,300 | 628 |
2022-10-18 | 630 | 632 | 625 | 628 | 7,300 | 628 |
2022-10-17 | 626 | 628 | 626 | 628 | 500 | 628 |
2022-10-14 | 618 | 630 | 618 | 622 | 10,000 | 622 |
2022-10-13 | 618 | 620 | 618 | 618 | 500 | 618 |
2022-10-12 | - | - | - | 621 | - | 621 |
2022-10-11 | 621 | 625 | 621 | 621 | 2,500 | 621 |
2022-10-07 | 625 | 629 | 621 | 621 | 4,900 | 621 |
2022-10-06 | 628 | 628 | 625 | 625 | 900 | 625 |
2022-10-05 | 620 | 630 | 620 | 629 | 2,500 | 629 |
2022-10-04 | 626 | 637 | 618 | 618 | 12,700 | 618 |
2022-10-03 | 624 | 655 | 624 | 626 | 5,900 | 626 |
2022-09-30 | 623 | 624 | 623 | 624 | 300 | 624 |
2022-09-29 | 628 | 628 | 628 | 628 | 100 | 628 |
2022-09-28 | 630 | 633 | 627 | 633 | 1,100 | 633 |
2022-09-27 | 631 | 650 | 625 | 640 | 3,100 | 640 |
2022-09-26 | 655 | 655 | 632 | 632 | 9,100 | 632 |
2022-09-22 | 650 | 655 | 650 | 655 | 1,000 | 655 |
2022-09-21 | 654 | 654 | 650 | 650 | 400 | 650 |
2022-09-20 | 668 | 669 | 645 | 654 | 9,600 | 654 |
2022-09-16 | 676 | 676 | 651 | 665 | 8,200 | 665 |
2022-09-15 | 666 | 666 | 655 | 666 | 21,000 | 666 |
2022-09-14 | 659 | 675 | 651 | 666 | 20,200 | 666 |
2022-09-13 | 655 | 658 | 650 | 658 | 10,500 | 658 |
2022-09-12 | 635 | 656 | 635 | 650 | 8,700 | 650 |
2022-09-09 | 639 | 640 | 635 | 639 | 3,800 | 639 |
2022-09-08 | 625 | 640 | 625 | 639 | 5,200 | 639 |
2022-09-07 | 626 | 631 | 626 | 631 | 1,300 | 631 |
2022-09-06 | 637 | 637 | 626 | 631 | 2,400 | 631 |
2022-09-05 | 625 | 638 | 624 | 634 | 4,300 | 634 |
2022-09-02 | 630 | 633 | 625 | 625 | 800 | 625 |
2022-09-01 | 625 | 633 | 622 | 633 | 900 | 633 |
2022-08-31 | 627 | 633 | 627 | 633 | 300 | 633 |
2022-08-30 | 631 | 634 | 631 | 634 | 300 | 634 |
2022-08-29 | 631 | 635 | 631 | 635 | 1,000 | 635 |
2022-08-26 | 631 | 634 | 631 | 634 | 400 | 634 |
2022-08-25 | 641 | 641 | 632 | 633 | 4,900 | 633 |
2022-08-24 | 630 | 640 | 626 | 640 | 1,600 | 640 |
2022-08-23 | 632 | 632 | 630 | 630 | 1,000 | 630 |
2022-08-22 | 635 | 640 | 632 | 637 | 3,300 | 637 |
2022-08-19 | 635 | 635 | 632 | 634 | 3,000 | 634 |
2022-08-18 | 630 | 635 | 630 | 635 | 1,200 | 635 |
2022-08-17 | 634 | 634 | 630 | 630 | 1,500 | 630 |
2022-08-16 | 633 | 633 | 630 | 630 | 300 | 630 |
2022-08-15 | 634 | 634 | 624 | 629 | 4,600 | 629 |
2022-08-12 | 615 | 624 | 612 | 624 | 800 | 624 |
2022-08-10 | 623 | 623 | 623 | 623 | 100 | 623 |
2022-08-09 | 628 | 628 | 608 | 625 | 2,300 | 625 |
2022-08-08 | 618 | 638 | 618 | 638 | 2,800 | 638 |
2022-08-05 | 609 | 618 | 608 | 618 | 300 | 618 |
2022-08-04 | 618 | 620 | 606 | 615 | 1,800 | 615 |
2022-08-03 | 610 | 618 | 610 | 618 | 2,100 | 618 |
2022-08-02 | 622 | 622 | 610 | 610 | 3,300 | 610 |
2022-08-01 | 617 | 630 | 617 | 625 | 2,900 | 625 |
2022-07-29 | 629 | 632 | 627 | 632 | 500 | 632 |
2022-07-28 | 653 | 653 | 632 | 632 | 1,600 | 632 |
2022-07-27 | 630 | 643 | 630 | 643 | 4,200 | 643 |
2022-07-26 | 637 | 642 | 634 | 642 | 300 | 642 |
2022-07-25 | 644 | 644 | 640 | 640 | 5,400 | 640 |
2022-07-22 | 635 | 644 | 631 | 643 | 6,700 | 643 |
2022-07-21 | 635 | 635 | 632 | 635 | 1,300 | 635 |
2022-07-20 | 632 | 637 | 628 | 635 | 2,100 | 635 |
2022-07-19 | 622 | 634 | 617 | 632 | 7,000 | 632 |
2022-07-15 | 622 | 622 | 622 | 622 | 300 | 622 |
2022-07-14 | 618 | 623 | 610 | 623 | 1,700 | 623 |
2022-07-13 | 618 | 620 | 611 | 618 | 700 | 618 |
2022-07-12 | 625 | 625 | 614 | 621 | 900 | 621 |
2022-07-11 | 609 | 627 | 606 | 627 | 6,700 | 627 |
2022-07-08 | 599 | 609 | 599 | 609 | 500 | 609 |
2022-07-07 | 595 | 614 | 595 | 604 | 1,700 | 604 |
2022-07-06 | 604 | 604 | 601 | 602 | 400 | 602 |
2022-07-05 | 594 | 600 | 594 | 598 | 300 | 598 |
2022-07-04 | 590 | 595 | 590 | 595 | 800 | 595 |
2022-07-01 | 598 | 598 | 590 | 590 | 3,800 | 590 |
2022-06-30 | 606 | 606 | 595 | 597 | 1,300 | 597 |
2022-06-29 | 596 | 596 | 596 | 596 | 400 | 596 |
2022-06-28 | 617 | 617 | 600 | 600 | 3,700 | 600 |
2022-06-27 | 616 | 616 | 613 | 613 | 3,100 | 613 |
2022-06-24 | 608 | 610 | 594 | 596 | 2,200 | 596 |
2022-06-23 | 611 | 613 | 606 | 610 | 700 | 610 |
2022-06-22 | 602 | 610 | 602 | 610 | 1,900 | 610 |
2022-06-21 | 589 | 608 | 589 | 597 | 2,500 | 597 |
2022-06-20 | 595 | 598 | 588 | 589 | 1,200 | 589 |
2022-06-17 | 587 | 607 | 587 | 603 | 1,700 | 603 |
2022-06-16 | 605 | 605 | 588 | 605 | 1,100 | 605 |
2022-06-15 | 597 | 597 | 590 | 590 | 2,700 | 590 |
2022-06-14 | 608 | 608 | 597 | 597 | 1,800 | 597 |
2022-06-13 | 622 | 622 | 613 | 621 | 2,200 | 621 |
2022-06-10 | 632 | 634 | 608 | 622 | 21,200 | 622 |
2022-06-09 | 607 | 649 | 607 | 647 | 20,800 | 647 |
2022-06-08 | 609 | 609 | 597 | 597 | 6,900 | 597 |
2022-06-07 | 583 | 604 | 583 | 595 | 9,900 | 595 |
2022-06-06 | 574 | 581 | 574 | 581 | 2,500 | 581 |
2022-06-03 | 567 | 580 | 567 | 574 | 1,700 | 574 |
2022-06-02 | 582 | 582 | 575 | 577 | 1,700 | 577 |
2022-06-01 | 589 | 589 | 580 | 581 | 400 | 581 |
2022-05-31 | 563 | 577 | 563 | 569 | 1,100 | 569 |
2022-05-30 | 569 | 580 | 561 | 567 | 2,100 | 567 |
2022-05-27 | 576 | 582 | 571 | 571 | 1,600 | 571 |
2022-05-26 | 578 | 578 | 573 | 573 | 800 | 573 |
2022-05-25 | 599 | 599 | 571 | 584 | 4,500 | 584 |
2022-05-24 | 559 | 582 | 559 | 582 | 2,000 | 582 |
2022-05-23 | 559 | 559 | 556 | 558 | 2,100 | 558 |
2022-05-20 | 551 | 555 | 551 | 555 | 900 | 555 |
2022-05-19 | 551 | 551 | 547 | 547 | 200 | 547 |
2022-05-18 | 552 | 552 | 551 | 551 | 1,100 | 551 |
2022-05-17 | 555 | 555 | 552 | 552 | 200 | 552 |
2022-05-16 | 562 | 562 | 552 | 553 | 1,000 | 553 |
2022-05-13 | 557 | 560 | 547 | 560 | 3,700 | 560 |
2022-05-12 | 542 | 546 | 540 | 541 | 2,900 | 541 |
2022-05-11 | 565 | 565 | 549 | 550 | 1,800 | 550 |
2022-05-10 | 585 | 585 | 557 | 567 | 4,300 | 567 |
2022-05-09 | 595 | 595 | 588 | 590 | 6,400 | 590 |
2022-05-06 | 572 | 594 | 572 | 590 | 7,500 | 590 |
2022-05-02 | 565 | 588 | 565 | 576 | 6,900 | 576 |
2022-04-28 | 564 | 565 | 563 | 565 | 1,600 | 565 |
2022-04-27 | 560 | 564 | 552 | 564 | 5,500 | 564 |
2022-04-26 | 556 | 557 | 555 | 555 | 400 | 555 |
2022-04-25 | 565 | 565 | 553 | 556 | 5,000 | 556 |
2022-04-22 | 563 | 563 | 557 | 563 | 1,900 | 563 |
2022-04-21 | 557 | 564 | 557 | 563 | 2,600 | 563 |
2022-04-20 | 563 | 563 | 554 | 557 | 2,200 | 557 |
2022-04-19 | 557 | 557 | 550 | 550 | 700 | 550 |
2022-04-18 | 557 | 557 | 557 | 557 | 300 | 557 |
2022-04-15 | 557 | 557 | 550 | 550 | 600 | 550 |
2022-04-14 | 564 | 564 | 551 | 551 | 1,900 | 551 |
2022-04-13 | 553 | 563 | 553 | 559 | 2,400 | 559 |
2022-04-12 | 556 | 560 | 553 | 553 | 2,300 | 553 |
2022-04-11 | 565 | 565 | 560 | 563 | 1,900 | 563 |
2022-04-08 | 555 | 564 | 555 | 560 | 2,300 | 560 |
2022-04-07 | 555 | 555 | 548 | 550 | 2,200 | 550 |
2022-04-06 | 557 | 568 | 548 | 558 | 10,700 | 558 |
2022-04-05 | 548 | 565 | 548 | 550 | 3,400 | 550 |
2022-04-04 | 554 | 569 | 545 | 548 | 3,600 | 548 |
2022-04-01 | 549 | 555 | 549 | 554 | 1,900 | 554 |
2022-03-31 | 555 | 555 | 552 | 552 | 400 | 552 |
2022-03-30 | 542 | 555 | 542 | 551 | 700 | 551 |
2022-03-29 | 548 | 548 | 533 | 545 | 2,700 | 545 |
2022-03-28 | 557 | 557 | 545 | 545 | 600 | 545 |
2022-03-25 | 579 | 579 | 550 | 560 | 5,500 | 560 |
2022-03-24 | 545 | 552 | 545 | 552 | 1,000 | 552 |
2022-03-23 | 539 | 546 | 539 | 543 | 1,200 | 543 |
2022-03-22 | 530 | 540 | 530 | 535 | 1,800 | 535 |
2022-03-18 | 530 | 530 | 523 | 523 | 1,100 | 523 |
2022-03-17 | 523 | 530 | 522 | 523 | 1,500 | 523 |
2022-03-16 | 518 | 530 | 517 | 518 | 2,500 | 518 |
2022-03-15 | 512 | 519 | 509 | 519 | 2,400 | 519 |
2022-03-14 | 521 | 529 | 516 | 516 | 5,100 | 516 |
2022-03-11 | 535 | 535 | 524 | 524 | 2,200 | 524 |
2022-03-10 | 535 | 545 | 513 | 529 | 5,600 | 529 |
2022-03-09 | 523 | 553 | 512 | 525 | 6,900 | 525 |
2022-03-08 | 530 | 545 | 520 | 523 | 3,500 | 523 |
2022-03-07 | 533 | 540 | 512 | 536 | 7,700 | 536 |
2022-03-04 | 578 | 578 | 550 | 552 | 2,000 | 552 |
2022-03-03 | 565 | 590 | 565 | 578 | 3,400 | 578 |
2022-03-02 | 570 | 570 | 553 | 564 | 1,400 | 564 |
2022-03-01 | 550 | 565 | 537 | 565 | 1,400 | 565 |
2022-02-28 | 548 | 548 | 548 | 548 | 300 | 548 |
2022-02-25 | 550 | 550 | 537 | 546 | 3,100 | 546 |
2022-02-24 | 550 | 550 | 537 | 546 | 3,100 | 546 |
2022-02-22 | 561 | 561 | 545 | 554 | 5,200 | 554 |
2022-02-21 | 568 | 568 | 553 | 568 | 8,600 | 568 |
2022-02-18 | 547 | 548 | 543 | 548 | 1,400 | 548 |
2022-02-17 | 550 | 570 | 550 | 558 | 1,000 | 558 |
2022-02-16 | 559 | 560 | 549 | 550 | 2,600 | 550 |
2022-02-15 | 556 | 560 | 554 | 559 | 2,000 | 559 |
2022-02-14 | 565 | 565 | 549 | 556 | 7,600 | 556 |
2022-02-10 | 575 | 575 | 571 | 572 | 1,100 | 572 |
2022-02-09 | 599 | 599 | 567 | 571 | 1,400 | 571 |
2022-02-08 | 570 | 580 | 570 | 571 | 1,100 | 571 |
2022-02-07 | 590 | 590 | 566 | 570 | 4,000 | 570 |
2022-02-04 | 611 | 611 | 580 | 590 | 5,200 | 590 |
2022-02-03 | 606 | 610 | 600 | 601 | 2,300 | 601 |
2022-02-02 | 630 | 630 | 611 | 612 | 1,000 | 612 |
2022-02-01 | 611 | 630 | 600 | 630 | 2,200 | 630 |
2022-01-31 | 575 | 613 | 567 | 613 | 8,200 | 613 |
2022-01-28 | 652 | 652 | 592 | 595 | 7,400 | 595 |
2022-01-27 | 1,228 | 1,228 | 1,203 | 1,203 | 3,400 | 601.50 |
2022-01-26 | 1,210 | 1,280 | 1,210 | 1,240 | 800 | 620 |
2022-01-25 | 1,294 | 1,294 | 1,203 | 1,203 | 2,600 | 601.50 |
2022-01-24 | 1,235 | 1,250 | 1,235 | 1,249 | 1,500 | 624.50 |
2022-01-21 | 1,215 | 1,215 | 1,188 | 1,201 | 4,600 | 600.50 |
2022-01-20 | 1,203 | 1,212 | 1,202 | 1,212 | 3,900 | 606 |
2022-01-19 | 1,235 | 1,238 | 1,210 | 1,210 | 4,300 | 605 |
2022-01-18 | 1,235 | 1,250 | 1,234 | 1,235 | 1,200 | 617.50 |
2022-01-17 | 1,255 | 1,255 | 1,232 | 1,239 | 1,000 | 619.50 |
2022-01-14 | 1,253 | 1,253 | 1,245 | 1,249 | 800 | 624.50 |
2022-01-13 | 1,279 | 1,279 | 1,250 | 1,250 | 1,900 | 625 |
2022-01-12 | 1,279 | 1,279 | 1,242 | 1,275 | 2,500 | 637.50 |
2022-01-11 | 1,294 | 1,294 | 1,250 | 1,272 | 2,200 | 636 |
2022-01-07 | 1,250 | 1,267 | 1,250 | 1,266 | 2,300 | 633 |
2022-01-06 | 1,271 | 1,276 | 1,230 | 1,250 | 3,600 | 625 |
2022-01-05 | 1,266 | 1,310 | 1,230 | 1,289 | 5,900 | 644.50 |
2022-01-04 | 1,278 | 1,278 | 1,253 | 1,253 | 1,600 | 626.50 |
分割・併合履歴 : [2022-01-28]1株→2株 [2018-01-29]1株→2株