3826 (株)システムインテグレータの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	446	446	435	441	28,900	441
2023-06-08	438	438	435	438	14,100	438
2023-06-07	436	439	435	436	21,100	436
2023-06-06	429	437	425	433	32,200	433
2023-06-05	424	429	424	426	21,700	426
2023-06-02	425	425	420	422	10,300	422
2023-06-01	421	425	420	420	13,000	420
2023-05-31	426	426	420	420	15,300	420
2023-05-30	424	426	421	421	16,200	421
2023-05-29	422	425	422	422	6,700	422
2023-05-26	422	426	421	421	9,900	421
2023-05-25	428	428	422	423	13,100	423
2023-05-24	424	424	421	424	6,100	424
2023-05-23	422	425	422	422	8,700	422
2023-05-22	426	426	422	423	9,300	423
2023-05-19	429	429	422	422	16,100	422
2023-05-18	428	430	427	427	4,500	427
2023-05-17	431	431	427	429	5,700	429
2023-05-16	429	431	428	429	5,800	429
2023-05-15	430	431	426	429	9,600	429
2023-05-12	431	431	428	429	3,400	429
2023-05-11	428	430	428	428	4,500	428
2023-05-10	431	431	428	428	8,700	428
2023-05-09	434	434	430	431	5,400	431
2023-05-08	431	434	431	431	6,500	431
2023-05-02	434	434	432	433	4,200	433
2023-05-01	433	434	430	431	4,000	431
2023-04-28	431	432	428	430	8,500	430
2023-04-27	433	434	428	428	43,500	428
2023-04-26	437	438	433	434	11,100	434
2023-04-25	441	443	435	438	22,500	438
2023-04-24	437	445	436	439	29,700	439
2023-04-21	441	442	436	440	10,000	440
2023-04-20	441	442	439	441	3,300	441
2023-04-19	446	446	438	439	11,300	439
2023-04-18	438	443	438	441	7,200	441
2023-04-17	440	453	438	438	41,500	438
2023-04-14	455	466	450	458	32,200	458
2023-04-13	454	457	450	455	9,700	455
2023-04-12	455	455	450	454	9,100	454
2023-04-11	455	459	450	455	16,900	455
2023-04-10	447	452	443	449	20,300	449
2023-04-07	433	463	429	445	61,400	445
2023-04-06	428	437	427	429	21,300	429
2023-04-05	440	440	428	428	23,900	428
2023-04-04	451	453	440	440	19,900	440
2023-04-03	451	456	449	453	16,900	453
2023-03-31	450	455	448	453	10,800	453
2023-03-30	450	461	446	453	27,100	453
2023-03-29	444	449	439	443	21,500	443
2023-03-28	460	463	441	443	42,500	443
2023-03-27	434	481	434	463	202,100	463
2023-03-24	438	438	432	436	6,400	436
2023-03-23	432	438	432	437	10,400	437
2023-03-22	427	435	426	434	13,700	434
2023-03-20	428	428	416	424	31,400	424
2023-03-17	427	430	426	430	6,500	430
2023-03-16	428	430	427	427	8,300	427
2023-03-15	430	430	428	429	6,900	429
2023-03-14	434	434	428	430	8,500	430
2023-03-13	428	440	425	439	30,700	439
2023-03-10	431	433	430	430	13,700	430
2023-03-09	434	434	432	433	7,000	433
2023-03-08	432	434	431	433	9,200	433
2023-03-07	432	434	432	432	9,800	432
2023-03-06	433	434	428	434	14,600	434
2023-03-03	425	433	425	427	22,400	427
2023-03-02	425	431	425	426	24,900	426
2023-03-01	421	421	418	420	7,400	420
2023-02-28	420	420	417	417	8,000	417
2023-02-27	415	421	415	419	20,600	419
2023-02-24	425	425	423	423	52,900	423
2023-02-22	423	454	421	421	114,800	421
2023-02-21	424	425	422	423	8,000	423
2023-02-20	422	424	418	422	46,800	422
2023-02-17	417	421	417	419	44,500	419
2023-02-16	418	418	416	417	12,900	417
2023-02-15	417	417	416	416	16,700	416
2023-02-14	416	419	416	417	14,900	417
2023-02-13	416	417	416	416	4,400	416
2023-02-10	415	418	415	417	5,500	417
2023-02-09	417	418	417	417	2,200	417
2023-02-08	419	419	417	417	3,500	417
2023-02-07	421	421	418	418	7,600	418
2023-02-06	420	421	418	420	7,200	420
2023-02-03	418	420	418	418	4,200	418
2023-02-02	421	421	418	419	3,500	419
2023-02-01	416	422	415	419	7,600	419
2023-01-31	412	416	412	413	4,600	413
2023-01-30	420	422	412	412	49,900	412
2023-01-27	420	420	418	418	6,700	418
2023-01-26	425	425	421	421	4,600	421
2023-01-25	424	426	421	426	10,200	426
2023-01-24	415	420	415	420	13,000	420
2023-01-23	415	423	412	420	25,100	420
2023-01-20	413	415	412	412	5,200	412
2023-01-19	411	415	411	411	9,000	411
2023-01-18	410	415	410	413	11,300	413
2023-01-17	414	417	411	412	11,800	412
2023-01-16	425	425	413	413	32,700	413
2023-01-13	430	431	428	428	10,500	428
2023-01-12	433	437	430	430	8,100	430
2023-01-11	433	436	431	433	8,500	433
2023-01-10	432	435	432	433	5,600	433
2023-01-06	432	435	432	434	3,700	434
2023-01-05	439	439	435	437	4,700	437
2023-01-04	435	445	435	439	8,800	439

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

3826 (株)システムインテグレータ の時系列データ [2023年度]

3826 (株)システムインテグレータの時系列データ [2023年度]