3826 (株)システムインテグレータ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 348 | 352 | 316 | 319 | 34,200 | 319 |
| 2025-04-03 | 350 | 352 | 344 | 348 | 17,600 | 348 |
| 2025-04-02 | 362 | 362 | 356 | 356 | 7,600 | 356 |
| 2025-04-01 | 357 | 359 | 355 | 359 | 3,000 | 359 |
| 2025-03-31 | 369 | 369 | 353 | 356 | 21,600 | 356 |
| 2025-03-28 | 371 | 371 | 367 | 368 | 5,000 | 368 |
| 2025-03-27 | 370 | 370 | 367 | 370 | 6,300 | 370 |
| 2025-03-26 | 373 | 374 | 368 | 370 | 13,600 | 370 |
| 2025-03-25 | 374 | 374 | 367 | 373 | 9,000 | 373 |
| 2025-03-24 | 372 | 373 | 369 | 373 | 11,100 | 373 |
| 2025-03-21 | 366 | 374 | 366 | 374 | 16,400 | 374 |
| 2025-03-19 | 369 | 369 | 365 | 368 | 8,800 | 368 |
| 2025-03-18 | 362 | 364 | 362 | 364 | 5,400 | 364 |
| 2025-03-17 | 363 | 370 | 361 | 361 | 20,500 | 361 |
| 2025-03-14 | 367 | 370 | 361 | 363 | 7,500 | 363 |
| 2025-03-13 | 378 | 378 | 365 | 368 | 22,600 | 368 |
| 2025-03-12 | 353 | 379 | 353 | 378 | 41,900 | 378 |
| 2025-03-11 | 373 | 373 | 351 | 353 | 39,300 | 353 |
| 2025-03-10 | 375 | 378 | 368 | 375 | 28,100 | 375 |
| 2025-03-07 | 360 | 384 | 359 | 377 | 92,000 | 377 |
| 2025-03-06 | 347 | 370 | 347 | 360 | 28,700 | 360 |
| 2025-03-05 | 346 | 347 | 343 | 347 | 12,100 | 347 |
| 2025-03-04 | 351 | 354 | 344 | 350 | 10,900 | 350 |
| 2025-03-03 | 340 | 350 | 339 | 350 | 11,800 | 350 |
| 2025-02-28 | 343 | 343 | 336 | 341 | 22,800 | 341 |
| 2025-02-27 | 348 | 350 | 343 | 343 | 18,500 | 343 |
| 2025-02-26 | 361 | 361 | 354 | 356 | 38,700 | 356 |
| 2025-02-25 | 368 | 368 | 361 | 361 | 18,300 | 361 |
| 2025-02-21 | 364 | 368 | 359 | 368 | 21,800 | 368 |
| 2025-02-20 | 370 | 370 | 362 | 364 | 26,500 | 364 |
| 2025-02-19 | 375 | 375 | 370 | 370 | 23,800 | 370 |
| 2025-02-18 | 375 | 376 | 372 | 373 | 18,100 | 373 |
| 2025-02-17 | 373 | 379 | 373 | 373 | 37,000 | 373 |
| 2025-02-14 | 373 | 374 | 371 | 371 | 16,200 | 371 |
| 2025-02-13 | 374 | 374 | 370 | 373 | 22,200 | 373 |
| 2025-02-12 | 373 | 376 | 371 | 371 | 24,800 | 371 |
| 2025-02-10 | 373 | 374 | 362 | 371 | 52,200 | 371 |
| 2025-02-07 | 364 | 370 | 360 | 370 | 35,600 | 370 |
| 2025-02-06 | 363 | 365 | 351 | 364 | 48,700 | 364 |
| 2025-02-05 | 349 | 365 | 348 | 360 | 78,100 | 360 |
| 2025-02-04 | 350 | 353 | 340 | 341 | 95,600 | 341 |
| 2025-02-03 | 335 | 356 | 333 | 350 | 296,300 | 350 |
| 2025-01-31 | 325 | 330 | 321 | 323 | 23,100 | 323 |
| 2025-01-30 | 330 | 333 | 313 | 313 | 116,000 | 313 |
| 2025-01-29 | 329 | 340 | 328 | 334 | 27,400 | 334 |
| 2025-01-28 | 328 | 328 | 323 | 328 | 18,500 | 328 |
| 2025-01-27 | 315 | 325 | 315 | 322 | 40,500 | 322 |
| 2025-01-24 | 314 | 314 | 312 | 313 | 13,000 | 313 |
| 2025-01-23 | 313 | 316 | 310 | 313 | 12,500 | 313 |
| 2025-01-22 | 310 | 311 | 306 | 311 | 12,700 | 311 |
| 2025-01-21 | 313 | 314 | 307 | 311 | 12,000 | 311 |
| 2025-01-20 | 311 | 313 | 307 | 312 | 19,300 | 312 |
| 2025-01-17 | 310 | 312 | 307 | 307 | 12,700 | 307 |
| 2025-01-16 | 313 | 313 | 306 | 309 | 13,000 | 309 |
| 2025-01-15 | 320 | 320 | 305 | 313 | 45,300 | 313 |
| 2025-01-14 | 306 | 326 | 305 | 318 | 57,500 | 318 |
| 2025-01-10 | 305 | 308 | 305 | 305 | 6,700 | 305 |
| 2025-01-09 | 305 | 308 | 304 | 305 | 16,400 | 305 |
| 2025-01-08 | 304 | 309 | 304 | 305 | 22,600 | 305 |
| 2025-01-07 | 304 | 307 | 302 | 304 | 23,400 | 304 |
| 2025-01-06 | 304 | 304 | 301 | 303 | 11,100 | 303 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2013-07-29]1株→2株 [2012-08-29]1株→200株