3677 (株)システム情報の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	928	928	927	927	19,500	927
2023-12-28	927	929	927	927	26,800	927
2023-12-27	927	928	927	928	12,900	928
2023-12-26	928	929	927	927	16,100	927
2023-12-25	928	929	927	929	20,000	929
2023-12-22	927	929	927	929	21,600	929
2023-12-21	927	929	927	927	25,000	927
2023-12-20	929	929	927	929	18,500	929
2023-12-19	927	929	927	929	81,400	929
2023-12-18	927	929	927	927	80,600	927
2023-12-15	927	928	927	928	83,800	928
2023-12-14	927	928	927	928	12,200	928
2023-12-13	927	928	927	927	11,000	927
2023-12-12	927	928	927	927	10,800	927
2023-12-11	927	928	927	928	6,300	928
2023-12-08	927	928	927	927	48,800	927
2023-12-07	927	928	927	928	43,800	928
2023-12-06	927	928	927	927	17,800	927
2023-12-05	927	928	927	927	55,800	927
2023-12-04	927	928	927	928	28,100	928
2023-12-01	927	928	927	927	31,700	927
2023-11-30	928	928	927	927	51,100	927
2023-11-29	927	929	927	927	706,100	927
2023-11-28	928	929	927	928	27,000	928
2023-11-27	928	928	927	928	28,000	928
2023-11-24	927	928	927	927	8,300	927
2023-11-22	927	929	927	927	50,000	927
2023-11-21	928	928	927	927	19,400	927
2023-11-20	928	929	927	928	16,000	928
2023-11-17	928	929	927	927	17,200	927
2023-11-16	927	929	927	927	89,500	927
2023-11-15	927	928	927	927	205,900	927
2023-11-14	927	928	927	927	19,500	927
2023-11-13	927	929	927	927	36,000	927
2023-11-10	929	930	927	928	73,200	928
2023-11-09	929	930	928	929	201,000	929
2023-11-08	929	930	929	929	206,400	929
2023-11-07	929	930	929	929	158,100	929
2023-11-06	929	930	929	929	250,300	929
2023-11-02	929	930	929	929	431,500	929
2023-11-01	930	930	929	929	267,800	929
2023-10-31	929	930	928	930	283,200	930
2023-10-30	929	929	928	929	207,700	929
2023-10-27	929	929	928	929	210,600	929
2023-10-26	929	929	928	929	135,000	929
2023-10-25	929	929	928	928	204,400	928
2023-10-24	928	929	928	929	134,600	929
2023-10-23	928	929	928	928	107,600	928
2023-10-20	928	929	928	928	92,200	928
2023-10-19	928	929	928	928	130,400	928
2023-10-18	928	929	928	928	110,300	928
2023-10-17	928	929	927	929	661,600	929
2023-10-16	927	928	927	927	181,800	927
2023-10-13	928	928	927	927	128,200	927
2023-10-12	928	928	927	928	160,200	928
2023-10-11	927	928	927	927	149,100	927
2023-10-10	928	928	927	928	154,600	928
2023-10-06	927	928	927	927	136,000	927
2023-10-05	927	928	927	927	226,400	927
2023-10-04	928	928	927	927	489,800	927
2023-10-03	927	928	927	927	525,500	927
2023-10-02	927	928	927	927	602,400	927
2023-09-29	928	929	927	927	2,357,100	927
2023-09-28	894	894	894	894	101,200	894
2023-09-27	759	763	748	763	363,700	763
2023-09-26	756	758	753	756	51,500	756
2023-09-25	748	755	748	754	72,100	754
2023-09-22	730	748	728	746	63,900	746
2023-09-21	747	751	735	735	100,100	735
2023-09-20	760	760	748	748	83,000	748
2023-09-19	760	760	753	760	92,900	760
2023-09-15	765	765	759	760	77,800	760
2023-09-14	766	767	762	765	61,700	765
2023-09-13	774	776	765	765	55,200	765
2023-09-12	772	774	769	774	47,900	774
2023-09-11	770	777	766	772	42,400	772
2023-09-08	772	783	762	767	111,800	767
2023-09-07	779	779	771	774	61,700	774
2023-09-06	770	782	770	779	97,200	779
2023-09-05	765	770	761	767	122,100	767
2023-09-04	755	765	752	765	158,900	765
2023-09-01	745	755	744	754	112,100	754
2023-08-31	740	750	740	746	85,000	746
2023-08-30	751	752	743	746	102,100	746
2023-08-29	747	754	745	754	53,200	754
2023-08-28	743	746	740	746	74,700	746
2023-08-25	720	734	719	734	48,500	734
2023-08-24	727	729	723	728	34,600	728
2023-08-23	716	724	715	724	32,100	724
2023-08-22	715	718	713	716	32,100	716
2023-08-21	708	714	707	711	36,600	711
2023-08-18	700	707	699	704	49,000	704
2023-08-17	710	710	698	704	87,100	704
2023-08-16	712	714	710	712	32,700	712
2023-08-15	711	716	703	716	70,200	716
2023-08-14	723	727	711	711	105,900	711
2023-08-10	727	727	719	725	44,900	725
2023-08-09	716	727	716	724	34,300	724
2023-08-08	727	727	720	722	27,600	722
2023-08-07	712	727	712	726	25,900	726
2023-08-04	715	720	711	716	26,200	716
2023-08-03	725	725	716	716	49,700	716
2023-08-02	727	732	727	728	35,200	728
2023-08-01	733	735	727	730	34,000	730
2023-07-31	738	739	731	733	41,300	733
2023-07-28	726	730	719	730	69,100	730
2023-07-27	731	734	725	733	54,100	733
2023-07-26	738	738	733	735	40,200	735
2023-07-25	741	741	735	735	23,600	735
2023-07-24	740	744	736	739	29,300	739
2023-07-21	745	745	735	738	41,700	738
2023-07-20	758	759	747	747	27,300	747
2023-07-19	750	756	750	756	16,000	756
2023-07-18	747	753	745	749	28,800	749
2023-07-14	761	761	748	748	37,100	748
2023-07-13	755	760	753	757	37,000	757
2023-07-12	761	761	754	755	28,500	755
2023-07-11	756	766	756	763	28,800	763
2023-07-10	753	763	753	756	33,800	756
2023-07-07	752	758	748	753	33,200	753
2023-07-06	758	763	755	758	24,800	758
2023-07-05	765	766	760	761	18,200	761
2023-07-04	760	768	755	765	85,400	765
2023-07-03	775	780	766	766	35,000	766
2023-06-30	770	770	761	766	29,700	766
2023-06-29	768	773	764	773	39,500	773
2023-06-28	762	764	753	764	40,300	764
2023-06-27	750	754	743	753	60,100	753
2023-06-26	768	768	757	758	66,100	758
2023-06-23	776	781	759	773	111,400	773
2023-06-22	780	783	772	775	33,500	775
2023-06-21	773	785	773	779	52,700	779
2023-06-20	777	779	764	774	52,600	774
2023-06-19	765	782	764	781	60,200	781
2023-06-16	749	765	749	765	56,700	765
2023-06-15	752	752	746	747	27,600	747
2023-06-14	755	755	747	752	42,400	752
2023-06-13	754	758	749	749	43,800	749
2023-06-12	746	754	746	749	32,000	749
2023-06-09	740	747	738	741	42,000	741
2023-06-08	746	747	735	736	31,900	736
2023-06-07	748	752	739	745	46,500	745
2023-06-06	736	749	736	747	37,400	747
2023-06-05	739	743	731	740	65,100	740
2023-06-02	702	729	702	728	79,700	728
2023-06-01	704	704	692	698	100,500	698
2023-05-31	712	716	706	709	69,600	709
2023-05-30	721	725	708	714	85,300	714
2023-05-29	737	737	724	724	56,300	724
2023-05-26	740	743	729	729	74,100	729
2023-05-25	746	748	735	735	84,600	735
2023-05-24	748	755	746	746	19,800	746
2023-05-23	754	759	746	749	46,800	749
2023-05-22	748	756	745	755	41,300	755
2023-05-19	746	749	744	749	43,300	749
2023-05-18	756	756	740	743	79,000	743
2023-05-17	760	760	754	755	50,200	755
2023-05-16	754	764	750	754	53,100	754
2023-05-15	775	778	747	748	143,600	748
2023-05-12	782	788	782	784	45,000	784
2023-05-11	780	790	780	788	32,800	788
2023-05-10	782	784	780	781	31,600	781
2023-05-09	783	784	777	780	46,800	780
2023-05-08	783	786	780	783	20,700	783
2023-05-02	782	786	777	786	31,400	786
2023-05-01	782	782	777	782	30,200	782
2023-04-28	785	785	772	773	65,400	773
2023-04-27	781	781	771	775	217,300	775
2023-04-26	799	799	782	783	61,400	783
2023-04-25	804	808	798	800	38,700	800
2023-04-24	794	803	794	799	21,000	799
2023-04-21	797	802	790	794	27,200	794
2023-04-20	798	806	796	802	17,600	802
2023-04-19	805	807	793	802	32,300	802
2023-04-18	802	809	802	809	25,000	809
2023-04-17	805	805	798	803	28,500	803
2023-04-14	809	811	804	808	29,100	808
2023-04-13	799	810	798	809	27,600	809
2023-04-12	803	803	797	801	20,800	801
2023-04-11	800	803	795	800	33,300	800
2023-04-10	799	802	794	799	26,600	799
2023-04-07	787	797	787	791	25,400	791
2023-04-06	791	793	784	787	38,800	787
2023-04-05	813	813	792	793	29,400	793
2023-04-04	815	818	809	815	37,900	815
2023-04-03	815	819	808	811	21,800	811
2023-03-31	820	823	811	815	23,500	815
2023-03-30	821	824	812	819	34,500	819
2023-03-29	805	821	805	821	48,100	821
2023-03-28	815	815	802	805	25,600	805
2023-03-27	799	808	799	807	20,400	807
2023-03-24	799	799	790	799	20,800	799
2023-03-23	790	802	786	802	18,300	802
2023-03-22	790	794	783	790	30,300	790
2023-03-20	795	795	775	775	37,800	775
2023-03-17	791	808	790	804	24,400	804
2023-03-16	780	785	776	782	31,600	782
2023-03-15	796	804	790	794	25,900	794
2023-03-14	806	812	789	792	62,400	792
2023-03-13	826	827	810	821	26,500	821
2023-03-10	827	835	825	828	55,100	828
2023-03-09	829	833	824	830	35,400	830
2023-03-08	805	826	805	822	46,700	822
2023-03-07	805	813	805	810	30,600	810
2023-03-06	800	807	794	805	33,700	805
2023-03-03	787	797	784	795	46,400	795
2023-03-02	781	788	781	783	23,600	783
2023-03-01	785	787	777	781	26,500	781
2023-02-28	777	787	777	785	54,200	785
2023-02-27	780	781	770	773	57,000	773
2023-02-24	791	795	781	781	49,400	781
2023-02-22	795	795	789	791	30,900	791
2023-02-21	804	810	798	798	27,900	798
2023-02-20	791	805	790	804	29,300	804
2023-02-17	798	801	792	792	50,900	792
2023-02-16	796	804	796	801	29,900	801
2023-02-15	803	806	796	796	57,100	796
2023-02-14	819	827	805	806	33,100	806
2023-02-13	815	820	805	816	44,400	816
2023-02-10	842	854	842	845	24,700	845
2023-02-09	838	848	838	848	13,900	848
2023-02-08	847	850	842	848	6,900	848
2023-02-07	846	846	841	845	8,000	845
2023-02-06	833	843	831	843	20,300	843
2023-02-03	826	832	826	826	13,400	826
2023-02-02	845	846	829	830	22,600	830
2023-02-01	854	854	841	841	8,700	841
2023-01-31	851	858	842	844	17,900	844
2023-01-30	851	861	850	854	22,300	854
2023-01-27	857	857	847	851	23,600	851
2023-01-26	861	862	848	854	18,100	854
2023-01-25	852	861	851	858	20,600	858
2023-01-24	832	851	830	851	35,300	851
2023-01-23	830	834	823	825	24,800	825
2023-01-20	821	827	820	825	7,800	825
2023-01-19	824	829	820	821	15,300	821
2023-01-18	816	827	812	824	22,800	824
2023-01-17	805	818	805	815	21,900	815
2023-01-16	807	815	803	803	32,100	803
2023-01-13	827	831	816	816	30,600	816
2023-01-12	833	834	828	830	10,900	830
2023-01-11	826	840	826	835	18,300	835
2023-01-10	840	840	827	827	22,300	827
2023-01-06	835	837	828	832	28,200	832
2023-01-05	845	847	836	836	25,700	836
2023-01-04	869	869	846	846	31,600	846

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

2025年05月
日	月	火	水	木	金	土
« 04月30日
				1	2	3
4	5	6	7	8	9	10
11	12	13	14	15	16	17
18	19	20	21	22	23	24
25	26	27	28	29	30	31

3677 (株)システム情報 の時系列データ [2023年度]

3677 (株)システム情報の時系列データ [2023年度]