3826 (株)システムインテグレータ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 373 | 373 | 366 | 366 | 58,700 | 366 |
| 2024-04-25 | 377 | 377 | 372 | 373 | 22,800 | 373 |
| 2024-04-24 | 376 | 378 | 372 | 375 | 17,800 | 375 |
| 2024-04-23 | 378 | 378 | 376 | 378 | 14,800 | 378 |
| 2024-04-22 | 380 | 384 | 377 | 378 | 16,100 | 378 |
| 2024-04-19 | 389 | 389 | 374 | 380 | 36,300 | 380 |
| 2024-04-18 | 386 | 386 | 383 | 385 | 11,500 | 385 |
| 2024-04-17 | 389 | 389 | 385 | 385 | 22,300 | 385 |
| 2024-04-16 | 386 | 393 | 386 | 388 | 59,000 | 388 |
| 2024-04-15 | 411 | 420 | 407 | 418 | 25,600 | 418 |
| 2024-04-12 | 410 | 410 | 406 | 410 | 14,100 | 410 |
| 2024-04-11 | 407 | 410 | 407 | 409 | 2,800 | 409 |
| 2024-04-10 | 410 | 410 | 407 | 407 | 7,800 | 407 |
| 2024-04-09 | 409 | 414 | 409 | 410 | 6,600 | 410 |
| 2024-04-08 | 409 | 411 | 408 | 411 | 5,600 | 411 |
| 2024-04-05 | 408 | 410 | 406 | 408 | 6,200 | 408 |
| 2024-04-04 | 410 | 413 | 409 | 409 | 7,500 | 409 |
| 2024-04-03 | 409 | 413 | 408 | 409 | 9,900 | 409 |
| 2024-04-02 | 409 | 414 | 409 | 409 | 18,200 | 409 |
| 2024-04-01 | 414 | 415 | 409 | 410 | 13,700 | 410 |
| 2024-03-29 | 410 | 415 | 409 | 414 | 13,300 | 414 |
| 2024-03-28 | 414 | 417 | 410 | 410 | 12,300 | 410 |
| 2024-03-27 | 414 | 416 | 412 | 413 | 14,600 | 413 |
| 2024-03-26 | 409 | 415 | 409 | 415 | 6,400 | 415 |
| 2024-03-25 | 414 | 415 | 408 | 409 | 14,500 | 409 |
| 2024-03-22 | 408 | 410 | 405 | 410 | 10,200 | 410 |
| 2024-03-21 | 405 | 408 | 405 | 406 | 10,600 | 406 |
| 2024-03-19 | 402 | 407 | 402 | 405 | 9,800 | 405 |
| 2024-03-18 | 403 | 410 | 401 | 408 | 11,700 | 408 |
| 2024-03-15 | 404 | 404 | 402 | 402 | 3,100 | 402 |
| 2024-03-14 | 399 | 403 | 398 | 403 | 7,000 | 403 |
| 2024-03-13 | 405 | 405 | 398 | 400 | 8,100 | 400 |
| 2024-03-12 | 400 | 404 | 397 | 404 | 17,500 | 404 |
| 2024-03-11 | 405 | 405 | 400 | 401 | 9,900 | 401 |
| 2024-03-08 | 405 | 407 | 404 | 404 | 9,300 | 404 |
| 2024-03-07 | 413 | 413 | 405 | 405 | 4,800 | 405 |
| 2024-03-06 | 403 | 414 | 403 | 410 | 10,100 | 410 |
| 2024-03-05 | 402 | 409 | 402 | 409 | 14,600 | 409 |
| 2024-03-04 | 411 | 411 | 401 | 406 | 23,300 | 406 |
| 2024-03-01 | 414 | 414 | 406 | 408 | 11,800 | 408 |
| 2024-02-29 | 420 | 420 | 411 | 413 | 18,700 | 413 |
| 2024-02-28 | 424 | 427 | 421 | 421 | 30,700 | 421 |
| 2024-02-27 | 436 | 437 | 431 | 434 | 59,500 | 434 |
| 2024-02-26 | 436 | 438 | 431 | 431 | 25,100 | 431 |
| 2024-02-22 | 436 | 436 | 432 | 436 | 16,400 | 436 |
| 2024-02-21 | 434 | 438 | 432 | 432 | 37,500 | 432 |
| 2024-02-20 | 436 | 436 | 432 | 436 | 16,600 | 436 |
| 2024-02-19 | 426 | 430 | 425 | 430 | 13,400 | 430 |
| 2024-02-16 | 427 | 427 | 419 | 422 | 28,800 | 422 |
| 2024-02-15 | 417 | 418 | 409 | 411 | 24,300 | 411 |
| 2024-02-14 | 422 | 426 | 415 | 415 | 53,500 | 415 |
| 2024-02-13 | 428 | 430 | 424 | 424 | 16,500 | 424 |
| 2024-02-09 | 426 | 431 | 424 | 424 | 10,900 | 424 |
| 2024-02-08 | 432 | 435 | 425 | 426 | 14,000 | 426 |
| 2024-02-07 | 437 | 438 | 434 | 434 | 15,200 | 434 |
| 2024-02-06 | 437 | 440 | 436 | 437 | 20,600 | 437 |
| 2024-02-05 | 436 | 440 | 433 | 438 | 44,200 | 438 |
| 2024-02-02 | 428 | 433 | 425 | 432 | 20,500 | 432 |
| 2024-02-01 | 427 | 428 | 424 | 427 | 8,000 | 427 |
| 2024-01-31 | 426 | 430 | 424 | 427 | 11,000 | 427 |
| 2024-01-30 | 433 | 433 | 423 | 423 | 66,200 | 423 |
| 2024-01-29 | 432 | 435 | 430 | 433 | 16,700 | 433 |
| 2024-01-26 | 430 | 432 | 428 | 429 | 17,200 | 429 |
| 2024-01-25 | 430 | 437 | 430 | 431 | 27,500 | 431 |
| 2024-01-24 | 435 | 435 | 428 | 432 | 16,000 | 432 |
| 2024-01-23 | 424 | 435 | 422 | 435 | 41,100 | 435 |
| 2024-01-22 | 423 | 424 | 419 | 420 | 20,300 | 420 |
| 2024-01-19 | 421 | 423 | 415 | 418 | 22,100 | 418 |
| 2024-01-18 | 418 | 423 | 417 | 419 | 22,500 | 419 |
| 2024-01-17 | 436 | 436 | 417 | 417 | 86,500 | 417 |
| 2024-01-16 | 451 | 453 | 428 | 439 | 383,200 | 439 |
| 2024-01-15 | 425 | 436 | 425 | 427 | 48,600 | 427 |
| 2024-01-12 | 425 | 426 | 421 | 423 | 13,500 | 423 |
| 2024-01-11 | 424 | 426 | 421 | 426 | 18,800 | 426 |
| 2024-01-10 | 422 | 422 | 419 | 421 | 21,100 | 421 |
| 2024-01-09 | 408 | 420 | 408 | 420 | 37,600 | 420 |
| 2024-01-05 | 411 | 411 | 406 | 410 | 12,800 | 410 |
| 2024-01-04 | 390 | 413 | 390 | 412 | 64,300 | 412 |
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
