1. HOME >
  2. 株価時系列 >
  3. 3988 >
  4. 2020年

3988 (株)SYSホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2701,2731,2581,2611,900315.25
2020-12-291,2311,2841,2311,2633,100315.75
2020-12-281,2481,2571,2411,2414,400310.25
2020-12-251,2551,2581,2421,2534,500313.25
2020-12-241,2391,2591,2361,2532,800313.25
2020-12-231,2511,2621,2301,23710,300309.25
2020-12-221,3271,3301,2501,25115,300312.75
2020-12-211,2401,3341,2251,30621,000326.50
2020-12-181,2521,2541,2451,2523,500313
2020-12-171,2821,2901,2611,2634,200315.75
2020-12-161,3201,3291,2821,2825,800320.50
2020-12-151,3281,3381,3211,3232,700330.75
2020-12-141,3351,3421,3081,3427,200335.50
2020-12-111,3491,3791,3261,33919,900334.75
2020-12-101,3991,4201,3651,40910,000352.25
2020-12-091,4241,4241,3301,37114,900342.75
2020-12-081,4211,4211,3661,41412,800353.50
2020-12-071,4311,4421,3991,42020,800355
2020-12-041,4801,5091,4051,43055,500357.50
2020-12-031,2941,3001,2831,3003,100325
2020-12-021,2861,3121,2861,3013,200325.25
2020-12-011,2701,3101,2701,2892,900322.25
2020-11-301,2651,2941,2651,2703,100317.50
2020-11-271,2691,2781,2601,2653,200316.25
2020-11-261,2301,2671,2301,2531,300313.25
2020-11-251,2741,2741,2251,2296,300307.25
2020-11-241,2301,2441,2091,2449,500311
2020-11-201,2341,2341,2231,230900307.50
2020-11-191,2381,2381,2131,2283,500307
2020-11-181,2501,2651,2401,2402,900310
2020-11-171,2801,2801,2451,2575,500314.25
2020-11-161,2801,2911,2761,2791,700319.75
2020-11-131,3091,3091,2761,2821,500320.50
2020-11-121,2611,3061,2611,2832,800320.75
2020-11-111,2641,2841,2431,2704,400317.50
2020-11-101,3311,3311,2501,2649,100316
2020-11-091,3691,3691,3091,3164,100329
2020-11-061,3831,3831,3381,3552,000338.75
2020-11-051,3341,3881,3131,3798,400344.75
2020-11-041,3471,3471,3001,3124,200328
2020-11-021,2761,3141,2751,2874,100321.75
2020-10-301,2961,3001,2751,2786,300319.50
2020-10-291,2481,3051,2481,2964,700324
2020-10-281,3011,3321,2871,3004,900325
2020-10-271,2721,3151,2611,29110,800322.75
2020-10-261,3861,3861,2831,2839,100320.75
2020-10-231,3851,3941,2901,33318,500333.25
2020-10-221,4191,4191,3731,3806,500345
2020-10-211,4021,4241,4021,4073,700351.75
2020-10-201,4251,4261,3801,4107,200352.50
2020-10-191,4111,4371,4011,4069,600351.50
2020-10-161,4331,4491,4051,4119,100352.75
2020-10-151,4381,4551,4241,4305,100357.50
2020-10-141,4301,4351,4201,4283,600357
2020-10-131,4361,4691,4121,4308,700357.50
2020-10-121,4231,4501,4051,45019,100362.50
2020-10-091,4471,4641,4301,43212,200358
2020-10-081,4621,4621,4351,4405,900360
2020-10-071,4231,4651,4201,46212,800365.50
2020-10-061,4451,4671,4231,4237,000355.75
2020-10-051,4221,4581,4121,4259,700356.25
2020-10-021,4621,4991,4321,44016,700360
2020-09-301,4851,5301,4561,45615,200364
2020-09-291,4621,4931,4401,48614,100371.50
2020-09-281,4801,4881,4181,4329,500358
2020-09-251,4221,4451,4141,4408,800360
2020-09-241,4251,4591,4041,42217,100355.50
2020-09-231,4721,4951,4281,44219,900360.50
2020-09-181,5151,5151,4701,47020,400367.50
2020-09-171,4671,5191,4601,50821,300377
2020-09-161,5641,5761,4291,46676,100366.50
2020-09-151,5901,6351,5371,596148,100399
2020-09-141,8001,8791,7161,879121,200469.75
2020-09-111,6751,7801,6651,74942,100437.25
2020-09-101,6701,6901,6581,6909,300422.50
2020-09-091,5731,6671,5671,66714,200416.75
2020-09-081,6621,6671,6081,6354,600408.75
2020-09-071,7301,7301,6431,6536,300413.25
2020-09-041,6001,7001,6001,70014,000425
2020-09-031,6841,7081,6441,70011,900425
2020-09-021,7051,7051,6561,6777,100419.25
2020-09-011,7151,7151,6681,71113,400427.75
2020-08-311,5811,7151,5631,71520,200428.75
2020-08-281,6621,7261,5061,53449,900383.50
2020-08-271,6501,6891,6061,62013,800405
2020-08-261,6111,6701,6111,6478,600411.75
2020-08-251,6701,6701,5671,59715,000399.25
2020-08-241,5501,6301,5331,63014,400407.50
2020-08-211,5171,5361,4991,5248,000381
2020-08-201,5241,5311,5001,5005,700375
2020-08-191,5181,5181,4941,5134,000378.25
2020-08-181,5001,5231,4601,4939,500373.25
2020-08-171,4551,4931,4531,49311,100373.25
2020-08-141,3941,4391,3941,4394,900359.75
2020-08-131,3801,4071,3801,3944,600348.50
2020-08-121,3901,4061,3751,3804,200345
2020-08-111,3961,4111,3901,4085,100352
2020-08-071,3701,3741,3561,3574,700339.25
2020-08-061,3711,3831,3671,3734,500343.25
2020-08-051,3711,3711,3601,3711,300342.75
2020-08-041,3321,3891,3321,3775,300344.25
2020-08-031,4011,4011,2451,33113,700332.75
2020-07-311,4681,4681,3111,32719,100331.75
2020-07-301,5001,5001,4501,4579,500364.25
2020-07-291,5551,5551,4981,5179,700379.25
2020-07-281,5451,5691,5251,55536,700388.75
2020-07-271,4191,5501,3911,49340,200373.25
2020-07-221,3911,4001,3901,3963,400349
2020-07-211,4031,4031,3871,3964,100349
2020-07-201,4291,4291,3771,3914,100347.75
2020-07-171,4251,4551,3921,4055,500351.25
2020-07-161,4361,4371,4331,4371,200359.25
2020-07-151,4311,4351,4121,4325,500358
2020-07-141,4381,4461,4151,4182,100354.50
2020-07-131,4411,4501,4201,4413,100360.25
2020-07-101,4761,4761,4411,4414,400360.25
2020-07-091,5011,5031,4651,4764,100369
2020-07-081,5411,5501,5001,5318,000382.75
2020-07-071,4971,5451,4971,5398,900384.75
2020-07-061,4351,4721,4311,4725,300368
2020-07-031,3971,4651,3901,4659,500366.25
2020-07-021,4641,4641,3601,36521,800341.25
2020-07-011,4641,4651,4451,4524,000363
2020-06-301,4441,4531,4301,4458,600361.25
2020-06-291,4771,4771,3921,4149,000353.50
2020-06-261,5441,5441,4281,45410,100363.50
2020-06-251,4811,5211,4801,4929,400373
2020-06-241,5591,5871,5201,5295,800382.25
2020-06-231,5601,5801,5311,56113,500390.25
2020-06-221,6001,6001,5431,5497,900387.25
2020-06-191,5851,6001,5321,56111,800390.25
2020-06-181,4671,5941,4671,58016,000395
2020-06-171,4431,4881,4151,4888,000372
2020-06-161,4791,4801,4311,44817,300362
2020-06-151,5251,5251,4001,41024,000352.50
2020-06-121,4361,5711,3921,49535,000373.75
2020-06-111,6741,6741,5451,54649,900386.50
2020-06-101,8031,8211,6441,676152,600419
2020-06-091,6921,7551,6401,73777,200434.25
2020-06-081,5801,6881,5701,68353,500420.75
2020-06-051,4551,5601,4381,56029,500390
2020-06-041,4681,4701,4211,43312,600358.25
2020-06-031,4941,4951,3991,42118,000355.25
2020-06-021,5011,5431,4501,47019,100367.50
2020-06-011,4501,5151,4361,48016,600370
2020-05-291,4081,4891,3681,46934,600367.25
2020-05-281,3281,3891,2881,38947,600347.25
2020-05-271,3361,3531,3031,3287,100332
2020-05-261,2801,3161,2791,2998,600324.75
2020-05-251,2981,2981,2591,27616,900319
2020-05-221,2801,2881,2531,2558,300313.75
2020-05-211,3201,3201,2511,2928,400323
2020-05-201,2541,3211,2511,28810,800322
2020-05-191,2311,2391,1781,23911,400309.75
2020-05-181,1801,2181,1611,2017,800300.25
2020-05-151,1701,1931,1511,1619,400290.25
2020-05-141,2991,2991,1501,15018,500287.50
2020-05-131,1941,3001,1941,30016,000325
2020-05-121,1341,2081,1341,18716,300296.75
2020-05-111,0991,1131,0711,1139,600278.25
2020-05-081,0851,0901,0611,0694,600267.25
2020-05-071,0311,1001,0301,0556,000263.75
2020-05-011,0701,0701,0291,0342,400258.50
2020-04-301,1001,1051,0541,0766,800269
2020-04-281,0451,0751,0131,0754,500268.75
2020-04-271,0961,0961,0331,0458,700261.25
2020-04-241,0301,0441,0201,0442,900261
2020-04-231,0121,0469911,0155,800253.75
2020-04-221,0001,0109861,0103,300252.50
2020-04-211,0821,0821,0061,0253,700256.25
2020-04-201,0521,1361,0491,08211,000270.50
2020-04-171,0351,0591,0201,0445,400261
2020-04-169961,0259969993,600249.75
2020-04-151,0631,0781,0251,0266,900256.50
2020-04-141,0391,0601,0391,0514,100262.75
2020-04-131,0041,0421,0041,0153,600253.75
2020-04-101,0341,0349781,0042,700251
2020-04-091,0321,0441,0051,0206,700255
2020-04-089801,0199801,0102,900252.50
2020-04-079709719519522,600238
2020-04-0690196088695513,100238.75
2020-04-039359359119202,100230
2020-04-029309459229422,800235.50
2020-04-019899899389453,100236.25
2020-03-319909969789812,900245.25
2020-03-309621,0049539608,000240
2020-03-271,0021,0199799923,600248
2020-03-261,0101,0399909902,800247.50
2020-03-251,0511,0539821,0106,900252.50
2020-03-249509809439695,400242.25
2020-03-239119428909278,100231.75
2020-03-191,0001,00090091417,200228.50
2020-03-181,0001,1129931,01224,900253
2020-03-178891,0768891,05916,500264.75
2020-03-169271,03390693416,200233.50
2020-03-1390092380092329,000230.75
2020-03-129981,01488991335,600228.25
2020-03-111,2101,2791,0091,00939,300252.25
2020-03-101,0201,2749641,20053,000300
2020-03-091,1301,2001,1101,11013,300277.50
2020-03-061,2301,2571,1751,2498,200312.25
2020-03-051,2171,2771,2131,26711,800316.75
2020-03-041,1311,2521,1221,20713,600301.75
2020-03-031,2601,2601,1791,1809,600295
2020-03-021,1211,2951,1081,19424,100298.50
2020-02-281,1561,2911,0541,17144,300292.75
2020-02-271,4101,4191,2981,30613,000326.50
2020-02-261,4021,4281,3901,41012,000352.50
2020-02-251,4381,4631,4281,4328,400358
2020-02-211,4471,5391,4441,51813,900379.50
2020-02-201,5101,5111,4601,4643,700366
2020-02-191,4201,4981,4181,4574,900364.25
2020-02-181,4181,4291,4051,4238,800355.75
2020-02-171,4861,4861,4301,44017,500360
2020-02-141,5901,6061,5101,52115,100380.25
2020-02-131,5181,6101,5181,58014,100395
2020-02-121,5071,5561,5071,5183,000379.50
2020-02-101,5061,5441,5061,5118,700377.75
2020-02-071,5481,5661,5111,5269,100381.50
2020-02-061,5431,5711,5291,54811,200387
2020-02-051,6101,6101,5301,54316,900385.75
2020-02-041,6151,6821,6081,60813,600402
2020-02-031,6201,6201,5601,61325,300403.25
2020-01-311,5051,5671,4551,4828,200370.50
2020-01-301,6991,7511,5001,50131,800375.25
2020-01-291,6801,6991,6421,6995,300424.75
2020-01-281,5651,6711,5511,6718,900417.75
2020-01-271,6471,6761,6161,64210,200410.50
2020-01-241,7161,7161,6601,68714,100421.75
2020-01-231,7701,7701,7081,7243,500431
2020-01-221,7351,7751,6941,74412,500436
2020-01-211,7701,7801,7361,73810,300434.50
2020-01-201,7491,8391,7361,79130,100447.75
2020-01-171,6611,8451,6221,70050,900425
2020-01-161,6791,7051,6101,62136,100405.25
2020-01-151,8491,8491,6961,71933,600429.75
2020-01-141,7651,8001,7331,78532,900446.25
2020-01-101,7091,7101,6721,70724,800426.75
2020-01-091,6841,7101,6591,67221,900418
2020-01-081,6501,7001,5711,65960,500414.75
2020-01-071,5411,6201,5351,60328,200400.75
2020-01-061,5351,5351,5001,51311,000378.25

分割・併合履歴 ： [2024-07-30]1株→2株 [2022-01-28]1株→2株 [2018-01-29]1株→2株