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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 300 | 303 | 300 | 302 | 22,900 | 302 |
| 2024-12-27 | 300 | 301 | 299 | 301 | 17,200 | 301 |
| 2024-12-26 | 300 | 300 | 298 | 300 | 34,000 | 300 |
| 2024-12-25 | 300 | 301 | 298 | 298 | 26,700 | 298 |
| 2024-12-24 | 301 | 302 | 300 | 300 | 17,400 | 300 |
| 2024-12-23 | 301 | 302 | 300 | 302 | 16,900 | 302 |
| 2024-12-20 | 303 | 303 | 301 | 301 | 9,300 | 301 |
| 2024-12-19 | 302 | 305 | 302 | 303 | 13,900 | 303 |
| 2024-12-18 | 307 | 307 | 303 | 304 | 10,200 | 304 |
| 2024-12-17 | 305 | 306 | 303 | 306 | 6,500 | 306 |
| 2024-12-16 | 308 | 308 | 305 | 305 | 12,900 | 305 |
| 2024-12-13 | 308 | 308 | 303 | 307 | 19,700 | 307 |
| 2024-12-12 | 303 | 304 | 301 | 302 | 9,500 | 302 |
| 2024-12-11 | 304 | 304 | 300 | 303 | 17,700 | 303 |
| 2024-12-10 | 303 | 304 | 301 | 303 | 10,000 | 303 |
| 2024-12-09 | 303 | 303 | 301 | 303 | 16,800 | 303 |
| 2024-12-06 | 302 | 302 | 301 | 301 | 10,200 | 301 |
| 2024-12-05 | 302 | 303 | 300 | 303 | 18,000 | 303 |
| 2024-12-04 | 304 | 305 | 302 | 302 | 17,700 | 302 |
| 2024-12-03 | 306 | 308 | 302 | 306 | 23,100 | 306 |
| 2024-12-02 | 307 | 309 | 305 | 306 | 15,400 | 306 |
| 2024-11-29 | 307 | 308 | 305 | 307 | 15,500 | 307 |
| 2024-11-28 | 305 | 307 | 305 | 307 | 22,300 | 307 |
| 2024-11-27 | 308 | 308 | 305 | 305 | 10,900 | 305 |
| 2024-11-26 | 308 | 309 | 306 | 308 | 7,900 | 308 |
| 2024-11-25 | 310 | 310 | 307 | 307 | 11,800 | 307 |
| 2024-11-22 | 311 | 311 | 307 | 309 | 14,300 | 309 |
| 2024-11-21 | 310 | 311 | 306 | 311 | 61,800 | 311 |
| 2024-11-20 | 313 | 313 | 311 | 312 | 7,300 | 312 |
| 2024-11-19 | 311 | 318 | 310 | 313 | 27,400 | 313 |
| 2024-11-18 | 316 | 316 | 311 | 315 | 10,000 | 315 |
| 2024-11-15 | 315 | 316 | 314 | 315 | 5,400 | 315 |
| 2024-11-14 | 318 | 319 | 314 | 319 | 15,200 | 319 |
| 2024-11-13 | 319 | 320 | 317 | 320 | 6,500 | 320 |
| 2024-11-12 | 318 | 320 | 318 | 320 | 7,600 | 320 |
| 2024-11-11 | 320 | 320 | 317 | 317 | 6,700 | 317 |
| 2024-11-08 | 317 | 320 | 315 | 316 | 11,900 | 316 |
| 2024-11-07 | 315 | 318 | 315 | 317 | 4,300 | 317 |
| 2024-11-06 | 317 | 317 | 314 | 317 | 3,500 | 317 |
| 2024-11-05 | 314 | 317 | 313 | 316 | 4,700 | 316 |
| 2024-11-01 | 311 | 316 | 311 | 313 | 6,500 | 313 |
| 2024-10-31 | 313 | 314 | 310 | 313 | 7,100 | 313 |
| 2024-10-30 | 317 | 317 | 312 | 312 | 62,800 | 312 |
| 2024-10-29 | 321 | 323 | 315 | 320 | 30,300 | 320 |
| 2024-10-28 | 320 | 326 | 319 | 323 | 28,300 | 323 |
| 2024-10-25 | 320 | 322 | 319 | 319 | 15,900 | 319 |
| 2024-10-24 | 321 | 322 | 320 | 320 | 5,200 | 320 |
| 2024-10-23 | 321 | 322 | 320 | 322 | 18,500 | 322 |
| 2024-10-22 | 325 | 325 | 321 | 321 | 5,100 | 321 |
| 2024-10-21 | 324 | 324 | 323 | 324 | 2,700 | 324 |
| 2024-10-18 | 324 | 326 | 322 | 324 | 6,600 | 324 |
| 2024-10-17 | 322 | 324 | 322 | 323 | 4,300 | 323 |
| 2024-10-16 | 322 | 325 | 320 | 322 | 16,900 | 322 |
| 2024-10-15 | 316 | 323 | 316 | 323 | 17,700 | 323 |
| 2024-10-11 | 321 | 322 | 318 | 320 | 8,900 | 320 |
| 2024-10-10 | 325 | 326 | 318 | 318 | 29,000 | 318 |
| 2024-10-09 | 325 | 326 | 325 | 325 | 4,200 | 325 |
| 2024-10-08 | 327 | 327 | 324 | 325 | 6,800 | 325 |
| 2024-10-07 | 327 | 327 | 326 | 327 | 2,600 | 327 |
| 2024-10-04 | 326 | 326 | 324 | 326 | 1,400 | 326 |
| 2024-10-03 | 327 | 327 | 326 | 326 | 2,800 | 326 |
| 2024-10-02 | 327 | 327 | 326 | 327 | 3,300 | 327 |
| 2024-10-01 | 323 | 327 | 322 | 327 | 2,100 | 327 |
| 2024-09-30 | 324 | 324 | 322 | 323 | 4,000 | 323 |
| 2024-09-27 | 325 | 327 | 324 | 324 | 22,400 | 324 |
| 2024-09-26 | 323 | 326 | 322 | 326 | 8,400 | 326 |
| 2024-09-25 | 325 | 325 | 319 | 323 | 14,100 | 323 |
| 2024-09-24 | 326 | 326 | 324 | 326 | 2,700 | 326 |
| 2024-09-20 | 327 | 328 | 323 | 324 | 13,800 | 324 |
| 2024-09-19 | 322 | 327 | 322 | 326 | 11,000 | 326 |
| 2024-09-18 | 326 | 326 | 320 | 323 | 8,400 | 323 |
| 2024-09-17 | 325 | 326 | 323 | 323 | 5,700 | 323 |
| 2024-09-13 | 326 | 326 | 325 | 326 | 3,900 | 326 |
| 2024-09-12 | 321 | 326 | 321 | 326 | 6,800 | 326 |
| 2024-09-11 | 322 | 322 | 318 | 321 | 8,000 | 321 |
| 2024-09-10 | 324 | 325 | 320 | 320 | 9,000 | 320 |
| 2024-09-09 | 320 | 321 | 315 | 316 | 15,100 | 316 |
| 2024-09-06 | 339 | 339 | 322 | 325 | 18,500 | 325 |
| 2024-09-05 | 338 | 340 | 338 | 338 | 4,700 | 338 |
| 2024-09-04 | 343 | 343 | 336 | 337 | 17,100 | 337 |
| 2024-09-03 | 346 | 347 | 345 | 345 | 4,500 | 345 |
| 2024-09-02 | 351 | 352 | 346 | 347 | 11,900 | 347 |
| 2024-08-30 | 353 | 354 | 350 | 350 | 11,400 | 350 |
| 2024-08-29 | 352 | 359 | 350 | 351 | 39,500 | 351 |
| 2024-08-28 | 356 | 356 | 351 | 356 | 110,100 | 356 |
| 2024-08-27 | 357 | 361 | 355 | 358 | 28,400 | 358 |
| 2024-08-26 | 359 | 362 | 354 | 357 | 18,400 | 357 |
| 2024-08-23 | 359 | 364 | 357 | 359 | 18,500 | 359 |
| 2024-08-22 | 350 | 358 | 349 | 358 | 15,000 | 358 |
| 2024-08-21 | 347 | 351 | 347 | 348 | 14,000 | 348 |
| 2024-08-20 | 349 | 349 | 345 | 349 | 16,500 | 349 |
| 2024-08-19 | 329 | 341 | 329 | 337 | 15,900 | 337 |
| 2024-08-16 | 327 | 330 | 324 | 326 | 19,400 | 326 |
| 2024-08-15 | 327 | 328 | 324 | 325 | 11,500 | 325 |
| 2024-08-14 | 328 | 330 | 319 | 325 | 28,000 | 325 |
| 2024-08-13 | 327 | 333 | 325 | 326 | 16,000 | 326 |
| 2024-08-09 | 323 | 326 | 319 | 322 | 9,900 | 322 |
| 2024-08-08 | 316 | 320 | 314 | 318 | 24,100 | 318 |
| 2024-08-07 | 311 | 322 | 311 | 313 | 18,900 | 313 |
| 2024-08-06 | 312 | 320 | 312 | 315 | 38,900 | 315 |
| 2024-08-05 | 338 | 338 | 297 | 297 | 53,900 | 297 |
| 2024-08-02 | 352 | 353 | 346 | 347 | 32,300 | 347 |
| 2024-08-01 | 367 | 367 | 352 | 352 | 40,300 | 352 |
| 2024-07-31 | 366 | 366 | 361 | 364 | 12,400 | 364 |
| 2024-07-30 | 372 | 372 | 361 | 361 | 63,100 | 361 |
| 2024-07-29 | 371 | 373 | 370 | 371 | 8,900 | 371 |
| 2024-07-26 | 373 | 373 | 371 | 371 | 4,000 | 371 |
| 2024-07-25 | 372 | 373 | 369 | 371 | 11,200 | 371 |
| 2024-07-24 | 371 | 373 | 371 | 372 | 3,700 | 372 |
| 2024-07-23 | 372 | 374 | 371 | 371 | 11,800 | 371 |
| 2024-07-22 | 371 | 371 | 369 | 371 | 17,600 | 371 |
| 2024-07-19 | 370 | 372 | 369 | 372 | 6,600 | 372 |
| 2024-07-18 | 370 | 371 | 369 | 369 | 7,400 | 369 |
| 2024-07-17 | 365 | 370 | 364 | 370 | 33,900 | 370 |
| 2024-07-16 | 371 | 371 | 368 | 370 | 24,100 | 370 |
| 2024-07-12 | 366 | 369 | 366 | 369 | 6,600 | 369 |
| 2024-07-11 | 368 | 370 | 366 | 366 | 7,200 | 366 |
| 2024-07-10 | 368 | 370 | 368 | 369 | 4,800 | 369 |
| 2024-07-09 | 371 | 372 | 368 | 368 | 7,700 | 368 |
| 2024-07-08 | 373 | 373 | 368 | 370 | 13,300 | 370 |
| 2024-07-05 | 371 | 373 | 369 | 372 | 10,800 | 372 |
| 2024-07-04 | 369 | 371 | 369 | 371 | 8,800 | 371 |
| 2024-07-03 | 371 | 372 | 370 | 370 | 7,700 | 370 |
| 2024-07-02 | 372 | 374 | 369 | 369 | 13,600 | 369 |
| 2024-07-01 | 373 | 373 | 371 | 371 | 8,700 | 371 |
| 2024-06-28 | 372 | 372 | 369 | 371 | 7,100 | 371 |
| 2024-06-27 | 371 | 371 | 369 | 370 | 8,700 | 370 |
| 2024-06-26 | 369 | 372 | 369 | 371 | 4,300 | 371 |
| 2024-06-25 | 371 | 372 | 370 | 370 | 15,900 | 370 |
| 2024-06-24 | 368 | 371 | 368 | 371 | 15,300 | 371 |
| 2024-06-21 | 369 | 370 | 367 | 368 | 14,200 | 368 |
| 2024-06-20 | 369 | 370 | 368 | 368 | 2,500 | 368 |
| 2024-06-19 | 369 | 369 | 367 | 368 | 5,500 | 368 |
| 2024-06-18 | 371 | 371 | 369 | 369 | 2,500 | 369 |
| 2024-06-17 | 370 | 371 | 369 | 371 | 3,800 | 371 |
| 2024-06-14 | 368 | 372 | 368 | 369 | 9,700 | 369 |
| 2024-06-13 | 371 | 372 | 369 | 371 | 5,400 | 371 |
| 2024-06-12 | 370 | 371 | 370 | 370 | 4,200 | 370 |
| 2024-06-11 | 373 | 373 | 371 | 371 | 3,600 | 371 |
| 2024-06-10 | 374 | 374 | 371 | 373 | 5,900 | 373 |
| 2024-06-07 | 375 | 375 | 369 | 371 | 22,600 | 371 |
| 2024-06-06 | 368 | 369 | 365 | 369 | 6,900 | 369 |
| 2024-06-05 | 369 | 371 | 366 | 366 | 9,600 | 366 |
| 2024-06-04 | 367 | 370 | 365 | 370 | 7,000 | 370 |
| 2024-06-03 | 366 | 368 | 365 | 367 | 7,800 | 367 |
| 2024-05-31 | 359 | 363 | 357 | 361 | 11,200 | 361 |
| 2024-05-30 | 360 | 360 | 358 | 359 | 13,000 | 359 |
| 2024-05-29 | 369 | 370 | 359 | 359 | 18,000 | 359 |
| 2024-05-28 | 367 | 370 | 367 | 368 | 3,900 | 368 |
| 2024-05-27 | 371 | 371 | 368 | 368 | 6,900 | 368 |
| 2024-05-24 | 370 | 371 | 364 | 371 | 49,200 | 371 |
| 2024-05-23 | 368 | 369 | 365 | 365 | 7,200 | 365 |
| 2024-05-22 | 370 | 371 | 368 | 370 | 13,300 | 370 |
| 2024-05-21 | 365 | 367 | 365 | 367 | 18,100 | 367 |
| 2024-05-20 | 361 | 365 | 361 | 365 | 10,900 | 365 |
| 2024-05-17 | 359 | 364 | 359 | 361 | 9,300 | 361 |
| 2024-05-16 | 363 | 363 | 359 | 359 | 17,800 | 359 |
| 2024-05-15 | 366 | 369 | 363 | 363 | 8,500 | 363 |
| 2024-05-14 | 369 | 369 | 365 | 365 | 10,300 | 365 |
| 2024-05-13 | 370 | 370 | 366 | 366 | 11,800 | 366 |
| 2024-05-10 | 368 | 369 | 368 | 368 | 4,700 | 368 |
| 2024-05-09 | 367 | 369 | 366 | 368 | 6,000 | 368 |
| 2024-05-08 | 366 | 367 | 366 | 366 | 7,200 | 366 |
| 2024-05-07 | 370 | 370 | 364 | 365 | 19,300 | 365 |
| 2024-05-02 | 369 | 369 | 366 | 367 | 10,700 | 367 |
| 2024-05-01 | 366 | 369 | 366 | 369 | 7,600 | 369 |
| 2024-04-30 | 367 | 369 | 365 | 366 | 18,000 | 366 |
| 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