1. HOME >
  2. 株価時系列 >
  3. 3677 >
  4. 2020年

3677 (株)システム情報 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,0651,0791,0501,06999,6001,069
2020-12-291,0271,0801,0251,075178,5001,075
2020-12-281,0551,0671,0271,034205,0001,034
2020-12-251,0621,0731,0521,059145,5001,059
2020-12-241,0631,0841,0531,072133,6001,072
2020-12-231,0161,0621,0161,061214,4001,061
2020-12-221,0601,0641,0171,021250,7001,021
2020-12-211,0941,1011,0611,066189,6001,066
2020-12-181,1091,1101,0841,092165,2001,092
2020-12-171,0921,1141,0921,109124,6001,109
2020-12-161,1121,1201,0921,098138,1001,098
2020-12-151,1261,1321,1031,106122,5001,106
2020-12-141,1341,1441,1241,126127,3001,126
2020-12-111,1131,1331,1041,129121,5001,129
2020-12-101,1001,1161,0871,108163,2001,108
2020-12-091,1381,1531,1111,113168,0001,113
2020-12-081,0871,1441,0781,138197,1001,138
2020-12-071,1321,1341,0851,089282,5001,089
2020-12-041,1231,1471,1151,130230,7001,130
2020-12-031,1581,1591,1211,130246,3001,130
2020-12-021,1581,1801,1571,170154,1001,170
2020-12-011,1761,1791,1541,168178,6001,168
2020-11-301,1901,2131,1691,170297,2001,170
2020-11-271,1661,1821,1471,170222,3001,170
2020-11-261,1161,1581,1161,158170,5001,158
2020-11-251,1351,1451,1151,117247,7001,117
2020-11-241,1391,1591,1331,140255,4001,140
2020-11-201,1001,1261,0971,110208,3001,110
2020-11-191,0951,1101,0781,089212,3001,089
2020-11-181,0851,1191,0801,095269,9001,095
2020-11-171,1641,1681,0921,095367,9001,095
2020-11-161,1791,1831,1391,168267,4001,168
2020-11-131,1891,1961,1421,159399,8001,159
2020-11-121,1601,2651,1571,195525,3001,195
2020-11-111,2131,2381,1971,229257,7001,229
2020-11-101,3001,3001,2281,243240,0001,243
2020-11-091,2481,2881,2481,282177,0001,282
2020-11-061,2361,2471,2251,237129,2001,237
2020-11-051,2401,2511,2201,235189,3001,235
2020-11-041,1801,2251,1801,225133,5001,225
2020-11-021,1751,1961,1561,168183,4001,168
2020-10-301,2251,2261,1701,180165,3001,180
2020-10-291,2001,2361,1951,230142,1001,230
2020-10-281,2151,2271,2001,220123,9001,220
2020-10-271,1731,2231,1641,213184,7001,213
2020-10-261,2301,2541,2051,206217,2001,206
2020-10-231,2621,2621,2141,245224,5001,245
2020-10-221,3101,3101,2601,273209,4001,273
2020-10-211,3431,3491,3121,313144,2001,313
2020-10-201,3081,3611,3071,344133,6001,344
2020-10-191,2861,3421,2861,328180,6001,328
2020-10-161,3501,3511,2711,286302,5001,286
2020-10-151,4001,4001,3501,350307,7001,350
2020-10-141,4161,4361,3931,406251,2001,406
2020-10-131,4211,4241,3911,408194,0001,408
2020-10-121,3691,4091,3571,409259,6001,409
2020-10-091,3471,3641,3311,352221,2001,352
2020-10-081,3601,3731,3431,358196,5001,358
2020-10-071,3731,3821,3541,364138,1001,364
2020-10-061,3821,3821,3601,381153,7001,381
2020-10-051,3621,3951,3531,383218,7001,383
2020-10-021,3961,4171,3571,359371,2001,359
2020-09-301,4251,4321,3781,386253,7001,386
2020-09-291,3951,4401,3871,424332,6001,424
2020-09-281,4591,4721,3801,411523,3001,411
2020-09-251,4081,4421,4021,442449,6001,442
2020-09-241,4241,4351,3811,389434,6001,389
2020-09-231,3831,4351,3761,433443,6001,433
2020-09-181,3471,3701,3211,370330,7001,370
2020-09-171,3101,3441,3031,336290,6001,336
2020-09-161,3271,3391,3071,314297,9001,314
2020-09-151,2601,3001,2571,300245,8001,300
2020-09-141,2511,2711,2391,257186,7001,257
2020-09-111,2121,2481,2081,248199,3001,248
2020-09-101,2571,2591,2121,215202,0001,215
2020-09-091,2211,2461,2151,235164,6001,235
2020-09-081,2351,2531,2071,253201,5001,253
2020-09-071,2201,2441,2081,222232,5001,222
2020-09-041,2231,2511,2121,226293,8001,226
2020-09-031,2981,3011,2601,266220,7001,266
2020-09-021,2751,3101,2561,275354,7001,275
2020-09-011,2231,2681,2211,264287,5001,264
2020-08-311,2101,2441,2021,243317,5001,243
2020-08-281,2471,2471,1731,192584,0001,192
2020-08-271,2591,2711,2491,251245,4001,251
2020-08-261,2811,2921,2581,259267,7001,259
2020-08-251,2751,2831,2541,275297,1001,275
2020-08-241,2801,2911,2621,280270,0001,280
2020-08-211,3221,3221,2821,289273,7001,289
2020-08-201,3311,3551,2951,304441,2001,304
2020-08-191,2791,3151,2721,314490,6001,314
2020-08-181,2731,2811,2411,279319,9001,279
2020-08-171,2711,2781,2341,269591,4001,269
2020-08-141,2981,3051,2671,283577,4001,283
2020-08-131,2861,3311,2341,2991,649,9001,299
2020-08-121,4301,4401,3921,401440,1001,401
2020-08-111,4551,4551,4031,430285,3001,430
2020-08-071,4731,4931,4261,447275,7001,447
2020-08-061,4351,4741,4291,470238,8001,470
2020-08-051,4101,4561,3961,456312,0001,456
2020-08-041,4611,4711,4061,410296,7001,410
2020-08-031,3891,4401,3701,436312,9001,436
2020-07-311,4621,4731,3691,374551,2001,374
2020-07-301,4601,4871,4271,482416,4001,482
2020-07-291,5401,5501,4431,459762,1001,459
2020-07-281,4691,5401,4641,535789,8001,535
2020-07-271,4011,4621,3951,462334,3001,462
2020-07-221,4251,4381,3871,426329,6001,426
2020-07-211,4411,4611,4141,422584,1001,422
2020-07-201,3631,4161,3631,412429,0001,412
2020-07-171,3371,3881,3351,360503,0001,360
2020-07-161,3751,3781,3211,350307,1001,350
2020-07-151,3511,3811,3411,362369,1001,362
2020-07-141,3751,3961,3231,349584,3001,349
2020-07-131,3801,4191,3551,402727,8001,402
2020-07-101,4211,4611,3881,400532,7001,400
2020-07-091,4851,5061,4281,433758,3001,433
2020-07-081,5131,5131,4411,4731,099,9001,473
2020-07-071,4551,5281,4411,5271,078,2001,527
2020-07-061,4501,4781,3971,435666,6001,435
2020-07-031,3781,4431,3401,427971,3001,427
2020-07-021,4821,5141,3641,3921,462,1001,392
2020-07-011,5881,5941,4501,4601,057,8001,460
2020-06-301,7251,7381,4381,5652,225,9001,565
2020-06-291,6451,7261,6401,6751,634,7001,675
2020-06-261,6001,6171,5641,6081,031,2001,608
2020-06-251,5051,5581,4971,551974,8001,551
2020-06-241,4651,5201,4511,501701,3001,501
2020-06-231,4661,4851,4061,446782,6001,446
2020-06-221,3601,4371,3591,434780,1001,434
2020-06-191,3351,3551,3181,355515,7001,355
2020-06-181,3301,3371,2991,319279,8001,319
2020-06-171,3051,3271,2901,326399,1001,326
2020-06-161,3501,3591,3001,317595,0001,317
2020-06-151,3201,3731,2911,293757,4001,293
2020-06-121,2611,3351,2361,312752,9001,312
2020-06-111,3301,3771,3161,321614,8001,321
2020-06-101,3011,3651,2951,343521,1001,343
2020-06-091,3351,3411,2831,317471,4001,317
2020-06-081,3011,3491,2881,340861,4001,340
2020-06-051,2531,2731,2341,252407,7001,252
2020-06-041,3051,3091,2181,268929,8001,268
2020-06-031,3161,3681,2611,3051,190,2001,305
2020-06-021,2371,3041,2301,300895,6001,300
2020-06-011,1661,2401,1651,225947,8001,225
2020-05-291,1101,1651,1021,152436,5001,152
2020-05-281,1541,1591,1071,121466,9001,121
2020-05-271,0901,1361,0781,130477,8001,130
2020-05-261,1301,1751,1021,120915,0001,120
2020-05-251,0561,1291,0551,125583,4001,125
2020-05-221,0341,0541,0251,045287,7001,045
2020-05-211,0401,0551,0191,027459,0001,027
2020-05-209911,0379891,033483,6001,033
2020-05-19995996972995341,100995
2020-05-189981,003971990352,000990
2020-05-15981997959987493,200987
2020-05-149471,0169439661,000,400966
2020-05-13905925886924328,500924
2020-05-12906919895919298,100919
2020-05-11916921888903401,700903
2020-05-08900906859899490,900899
2020-05-07855886855876485,900876
2020-05-01818845813836290,100836
2020-04-30830838813833359,300833
2020-04-28820825801811541,500811
2020-04-27811825806815321,900815
2020-04-24800807782801238,500801
2020-04-23792810792796203,000796
2020-04-22777789759774318,800774
2020-04-21838840777801583,200801
2020-04-20820848813839634,600839
2020-04-17800816779795361,800795
2020-04-16773791768790310,000790
2020-04-15758811746786562,000786
2020-04-14740756733752337,900752
2020-04-13717751710725384,800725
2020-04-10737737705728279,700728
2020-04-09732743713731363,700731
2020-04-087607687057241,564,000724
2020-04-07649717634717759,600717
2020-04-06567624565617267,700617
2020-04-03601612566576196,400576
2020-04-02580604575592228,800592
2020-04-01601620586594186,700594
2020-03-31616637600605233,400605
2020-03-30589616588616191,000616
2020-03-27607610581610275,900610
2020-03-26597610575587308,500587
2020-03-25640648602627453,600627
2020-03-24538591538591409,000591
2020-03-23491515473511372,500511
2020-03-19537537473490432,000490
2020-03-18560566514517353,900517
2020-03-17500551494544491,800544
2020-03-16530561505519579,600519
2020-03-13512542501521703,100521
2020-03-12603632583592566,100592
2020-03-11657671623623324,300623
2020-03-10586665586662403,400662
2020-03-09676679632646477,800646
2020-03-06729740701714303,300714
2020-03-05767778745752172,700752
2020-03-04718758718745183,000745
2020-03-03789790734739356,600739
2020-03-02709775704756402,300756
2020-02-28721745703710459,600710
2020-02-27795799757766355,100766
2020-02-26796810778802272,100802
2020-02-25777812777809349,300809
2020-02-21833849831840160,600840
2020-02-20870870832836225,900836
2020-02-19839868838856226,300856
2020-02-18850850821829400,700829
2020-02-17867872839863372,700863
2020-02-14900900850874823,700874
2020-02-139249319029081,037,700908
2020-02-129911,0089771,007265,3001,007
2020-02-109971,009983986171,000986
2020-02-071,0131,0179931,007151,7001,007
2020-02-061,0121,0179941,013171,8001,013
2020-02-051,0141,0269941,001206,7001,001
2020-02-049811,0069751,005244,7001,005
2020-02-03949993940988309,200988
2020-01-319841,010981992236,500992
2020-01-301,0201,025970984586,800984
2020-01-291,0351,0411,0071,016306,0001,016
2020-01-281,0171,0371,0121,035185,9001,035
2020-01-271,0181,0461,0121,029270,6001,029
2020-01-241,0861,0861,0521,059208,8001,059
2020-01-231,1001,1061,0841,084170,5001,084
2020-01-221,1201,1371,1021,104172,3001,104
2020-01-211,1441,1441,1041,119201,8001,119
2020-01-201,1441,1611,1331,144220,1001,144
2020-01-171,1471,1661,1101,129304,6001,129
2020-01-161,0901,1561,0901,147698,0001,147
2020-01-151,0971,0991,0811,082130,7001,082
2020-01-141,1251,1331,0831,101213,2001,101
2020-01-101,0991,1231,0921,115316,7001,115
2020-01-091,0791,1061,0751,086275,6001,086
2020-01-081,0561,0701,0221,052329,3001,052
2020-01-071,0471,0891,0471,076204,3001,076
2020-01-061,0321,0441,0251,033151,4001,033

分割・併合履歴 ： [2019-04-24]1株→2株 [2017-05-29]1株→2株 [2015-06-26]1株→2株