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
2023-12-29	387	391	387	389	10,900	389
2023-12-28	380	390	380	387	20,800	387
2023-12-27	387	387	377	383	71,400	383
2023-12-26	384	387	384	384	16,900	384
2023-12-25	392	392	384	384	20,900	384
2023-12-22	388	391	388	389	19,500	389
2023-12-21	390	391	385	390	42,600	390
2023-12-20	393	393	390	390	16,900	390
2023-12-19	392	393	389	392	20,700	392
2023-12-18	394	394	388	394	41,700	394
2023-12-15	397	398	394	395	23,500	395
2023-12-14	398	398	396	396	11,200	396
2023-12-13	399	400	398	399	13,300	399
2023-12-12	398	399	398	399	4,200	399
2023-12-11	398	399	397	398	9,600	398
2023-12-08	401	401	396	396	26,900	396
2023-12-07	400	400	397	399	12,200	399
2023-12-06	398	401	398	398	22,500	398
2023-12-05	399	401	398	398	6,900	398
2023-12-04	403	403	397	400	16,600	400
2023-12-01	399	403	399	402	12,300	402
2023-11-30	401	402	400	401	4,900	401
2023-11-29	400	402	400	402	4,300	402
2023-11-28	402	402	399	402	5,700	402
2023-11-27	403	404	399	402	13,700	402
2023-11-24	402	403	400	403	15,200	403
2023-11-22	402	403	399	402	8,800	402
2023-11-21	401	403	399	402	9,500	402
2023-11-20	403	403	399	402	9,900	402
2023-11-17	398	403	395	401	24,200	401
2023-11-16	400	400	396	397	17,300	397
2023-11-15	399	400	397	398	8,800	398
2023-11-14	398	401	397	398	19,300	398
2023-11-13	401	402	397	397	25,800	397
2023-11-10	406	432	397	398	215,000	398
2023-11-09	398	404	397	401	13,100	401
2023-11-08	397	400	397	397	5,400	397
2023-11-07	399	400	398	398	7,100	398
2023-11-06	402	403	398	399	22,900	399
2023-11-02	400	402	399	400	13,000	400
2023-11-01	395	400	395	398	19,900	398
2023-10-31	396	399	395	397	12,400	397
2023-10-30	402	406	395	395	80,300	395
2023-10-27	401	408	401	405	14,100	405
2023-10-26	405	407	402	402	8,100	402
2023-10-25	405	407	402	407	25,000	407
2023-10-24	400	403	398	401	29,500	401
2023-10-23	403	403	400	403	13,700	403
2023-10-20	405	405	399	404	33,200	404
2023-10-19	405	408	404	404	15,100	404
2023-10-18	412	413	406	409	16,000	409
2023-10-17	406	413	404	412	18,900	412
2023-10-16	416	421	406	406	43,500	406
2023-10-13	416	419	404	408	63,200	408
2023-10-12	422	422	417	417	8,300	417
2023-10-11	421	426	418	420	25,100	420
2023-10-10	421	423	420	421	6,000	421
2023-10-06	421	422	420	420	4,100	420
2023-10-05	429	429	417	417	27,000	417
2023-10-04	418	421	411	411	39,200	411
2023-10-03	425	425	420	421	10,400	421
2023-10-02	422	426	421	421	7,300	421
2023-09-29	425	425	422	424	10,100	424
2023-09-28	424	428	424	424	7,100	424
2023-09-27	424	426	424	426	7,300	426
2023-09-26	425	425	423	423	8,000	423
2023-09-25	427	427	425	425	7,900	425
2023-09-22	423	429	423	426	9,200	426
2023-09-21	426	426	423	423	6,500	423
2023-09-20	426	427	424	424	10,000	424
2023-09-19	427	428	426	428	7,400	428
2023-09-15	425	428	424	427	8,500	427
2023-09-14	425	428	425	428	4,200	428
2023-09-13	426	429	426	429	3,500	429
2023-09-12	427	429	426	429	4,100	429
2023-09-11	426	429	426	429	8,900	429
2023-09-08	426	427	425	425	11,100	425
2023-09-07	428	429	426	429	16,500	429
2023-09-06	429	430	427	428	5,800	428
2023-09-05	429	430	427	429	5,400	429
2023-09-04	433	433	428	429	5,900	429
2023-09-01	427	430	427	430	7,200	430
2023-08-31	424	437	423	429	33,500	429
2023-08-30	428	428	425	425	19,700	425
2023-08-29	426	430	425	428	61,200	428
2023-08-28	422	425	422	425	14,500	425
2023-08-25	423	424	422	422	11,800	422
2023-08-24	423	424	420	422	12,100	422
2023-08-23	423	423	419	420	12,100	420
2023-08-22	422	422	419	420	2,900	420
2023-08-21	418	421	417	419	8,200	419
2023-08-18	416	420	416	418	6,500	418
2023-08-17	418	419	416	418	6,400	418
2023-08-16	423	424	418	418	17,200	418
2023-08-15	421	424	420	423	4,900	423
2023-08-14	423	423	420	422	8,600	422
2023-08-10	422	422	420	420	6,200	420
2023-08-09	420	423	420	420	13,700	420
2023-08-08	421	423	417	417	15,400	417
2023-08-07	424	424	422	422	3,300	422
2023-08-04	420	423	420	423	6,600	423
2023-08-03	424	424	420	420	11,700	420
2023-08-02	427	427	423	424	11,400	424
2023-08-01	424	428	423	428	14,200	428
2023-07-31	420	423	418	423	6,100	423
2023-07-28	425	426	413	417	77,100	417
2023-07-27	427	427	425	425	8,400	425
2023-07-26	428	428	426	427	10,600	427
2023-07-25	429	429	426	426	13,500	426
2023-07-24	429	429	426	428	12,800	428
2023-07-21	433	433	426	427	14,300	427
2023-07-20	429	433	428	429	17,700	429
2023-07-19	432	433	428	428	20,800	428
2023-07-18	432	434	430	431	36,000	431
2023-07-14	434	435	428	435	16,900	435
2023-07-13	434	437	430	430	17,700	430
2023-07-12	438	439	434	435	14,100	435
2023-07-11	443	449	438	438	15,700	438
2023-07-10	441	444	439	439	7,300	439
2023-07-07	437	441	436	438	8,300	438
2023-07-06	449	449	438	438	15,600	438
2023-07-05	452	452	447	449	4,700	449
2023-07-04	451	454	449	449	12,600	449
2023-07-03	446	449	445	449	7,400	449
2023-06-30	444	445	441	443	6,100	443
2023-06-29	442	445	442	445	3,900	445
2023-06-28	441	444	441	444	3,000	444
2023-06-27	445	445	441	443	3,400	443
2023-06-26	445	447	438	441	14,200	441
2023-06-23	453	454	444	444	12,900	444
2023-06-22	452	454	450	453	10,100	453
2023-06-21	453	454	452	452	5,400	452
2023-06-20	449	454	446	453	15,400	453
2023-06-19	452	453	448	453	10,500	453
2023-06-16	453	453	441	447	27,500	447
2023-06-15	451	451	446	448	11,200	448
2023-06-14	450	452	446	450	13,900	450
2023-06-13	459	460	446	448	36,300	448
2023-06-12	441	463	438	460	38,600	460
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

2024年04月
日	月	火	水	木	金	土
« 03月29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

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]