1. HOME >
  2. 株価時系列 >
  3. 3988 >
  4. 2021年

3988 (株)SYSホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2491,2691,2491,269300317.25
2021-12-291,2471,2621,2411,2561,700314
2021-12-281,2901,2901,2291,2383,900309.50
2021-12-271,2781,3091,2481,2964,100324
2021-12-241,2271,2481,2191,2483,200312
2021-12-231,2361,2501,2251,2274,600306.75
2021-12-221,2481,2551,2311,2362,400309
2021-12-211,2731,2731,2231,2552,600313.75
2021-12-201,2901,2981,2651,2761,500319
2021-12-171,3171,3221,2981,2981,200324.50
2021-12-161,3161,3391,3151,3212,000330.25
2021-12-151,3261,3461,3191,3462,300336.50
2021-12-141,3271,3271,2751,3261,900331.50
2021-12-131,3251,3441,2711,3445,700336
2021-12-101,3411,3781,3411,3493,600337.25
2021-12-091,3131,3481,3131,3321,100333
2021-12-081,3121,3781,3081,3356,000333.75
2021-12-071,3131,3131,3051,3121,400328
2021-12-061,3111,3371,2951,2961,900324
2021-12-031,3101,3111,3001,311300327.75
2021-12-021,3171,3261,2651,2963,400324
2021-12-011,3761,3761,2751,31710,200329.25
2021-11-301,3821,3821,3711,3802,700345
2021-11-291,3751,3801,3621,3742,100343.50
2021-11-261,3941,3941,3711,3783,800344.50
2021-11-251,4041,4041,3831,3943,800348.50
2021-11-241,3851,3991,3821,3955,200348.75
2021-11-221,3791,3801,3641,3802,500345
2021-11-191,3641,3751,3641,3742,000343.50
2021-11-181,3621,3691,3501,3692,000342.25
2021-11-171,3621,3661,3621,3621,700340.50
2021-11-161,3641,3741,3631,3731,400343.25
2021-11-151,3651,3651,3511,3602,400340
2021-11-121,3551,3651,3511,3641,000341
2021-11-111,3391,3551,3371,3552,000338.75
2021-11-101,3501,3501,3471,3471,100336.75
2021-11-091,3591,3691,3211,3357,300333.75
2021-11-081,3601,3691,3411,3411,700335.25
2021-11-051,3631,3691,3601,3692,200342.25
2021-11-041,3501,3721,3501,3681,900342
2021-11-021,3451,3511,3361,3511,200337.75
2021-11-011,3311,3491,3311,338500334.50
2021-10-291,3421,3421,3301,3313,300332.75
2021-10-281,3411,3531,3411,3422,500335.50
2021-10-271,3391,3541,3391,348900337
2021-10-261,3481,3561,3401,3501,600337.50
2021-10-251,3501,3501,3371,3482,000337
2021-10-221,3541,3541,3291,3502,200337.50
2021-10-211,3501,3541,3501,354300338.50
2021-10-201,3511,3651,3501,3501,700337.50
2021-10-191,3611,3611,3501,351700337.75
2021-10-181,3841,3841,3501,3662,200341.50
2021-10-151,3481,3551,3411,3551,200338.75
2021-10-141,3431,3601,3431,3492,300337.25
2021-10-131,3491,3551,3481,355500338.75
2021-10-121,3531,3531,3321,340800335
2021-10-111,3381,3531,3281,3531,600338.25
2021-10-081,3251,3441,3251,3273,600331.75
2021-10-071,3361,3571,3251,3252,200331.25
2021-10-061,3651,3701,3361,3365,800334
2021-10-051,3721,3721,3511,3702,200342.50
2021-10-041,3801,3801,3661,3741,900343.50
2021-10-011,3991,4021,3701,3723,900343
2021-09-301,4041,4041,3991,3991,900349.75
2021-09-291,3821,4091,3811,4002,000350
2021-09-281,4161,4161,3831,3973,900349.25
2021-09-271,3731,4781,3721,41625,400354
2021-09-241,3651,3661,3601,36516,300341.25
2021-09-221,3571,3671,3561,3656,400341.25
2021-09-211,3251,3641,3251,3575,100339.25
2021-09-171,3631,3721,3501,3528,500338
2021-09-161,3591,3721,3431,37220,300343
2021-09-151,3471,3701,3471,35016,400337.50
2021-09-141,4221,4231,3371,345107,900336.25
2021-09-131,3101,3571,3001,33212,800333
2021-09-101,2651,2891,2651,2891,300322.25
2021-09-091,2651,2701,2631,2672,700316.75
2021-09-081,2691,2711,2661,2661,800316.50
2021-09-071,2651,2871,2651,268900317
2021-09-061,2561,2601,2561,260500315
2021-09-031,2441,2561,2401,2561,600314
2021-09-021,2441,2581,2441,2581,000314.50
2021-09-011,2401,2441,2401,2441,000311
2021-08-311,2581,2581,2401,240900310
2021-08-301,2401,2581,2401,2581,000314.50
2021-08-271,2451,2471,2451,247800311.75
2021-08-261,2501,2641,2501,254700313.50
2021-08-251,2401,2991,2401,2662,600316.50
2021-08-241,2401,2591,2401,2591,200314.75
2021-08-231,2211,2481,2181,240600310
2021-08-201,2291,2291,2201,2202,000305
2021-08-191,2291,2291,2291,229500307.25
2021-08-181,2231,2441,2231,229900307.25
2021-08-171,2291,2351,2291,2292,900307.25
2021-08-161,2201,2501,2201,2291,900307.25
2021-08-131,1991,2211,1811,2211,900305.25
2021-08-121,2151,2181,2101,2151,800303.75
2021-08-11---1,210-302.50
2021-08-101,2271,2381,2101,2104,400302.50
2021-08-061,2351,2401,2321,2381,400309.50
2021-08-051,2361,2401,2361,240200310
2021-08-041,2781,2781,2251,2363,000309
2021-08-031,2821,2821,2591,2591,900314.75
2021-08-021,2651,2911,2651,291200322.75
2021-07-301,2871,2911,2651,2652,500316.25
2021-07-291,2911,2941,2881,292700323
2021-07-281,3041,3121,2951,3123,000328
2021-07-271,3281,3351,2981,31211,300328
2021-07-261,3281,3281,2981,2981,900324.50
2021-07-211,3211,3211,2961,3111,000327.75
2021-07-201,3201,3201,3201,320500330
2021-07-191,3001,3001,2901,2901,000322.50
2021-07-161,2941,3241,2941,3051,600326.25
2021-07-151,3051,3051,2911,2932,300323.25
2021-07-141,3281,3281,2981,3085,300327
2021-07-131,3271,3301,3011,3308,600332.50
2021-07-121,3161,3401,3161,3401,200335
2021-07-091,3191,3271,3191,3272,400331.75
2021-07-081,3301,3301,3261,326500331.50
2021-07-071,3291,3371,3241,337900334.25
2021-07-061,3331,3331,3331,333700333.25
2021-07-051,3361,3411,3311,333800333.25
2021-07-021,3421,3421,3271,330900332.50
2021-07-011,3301,3301,3241,3241,900331
2021-06-301,3381,3381,3341,334800333.50
2021-06-291,3401,3491,3381,349800337.25
2021-06-281,3551,3551,3381,338900334.50
2021-06-251,3471,3471,3351,3381,600334.50
2021-06-241,3271,3471,3271,3471,400336.75
2021-06-231,3291,3511,3291,3322,100333
2021-06-221,3501,3501,3271,3282,100332
2021-06-211,3491,3491,3281,3283,200332
2021-06-181,3481,3481,3371,3403,100335
2021-06-171,3481,3481,3391,339600334.75
2021-06-161,3611,3611,3341,3392,600334.75
2021-06-151,3461,3501,3241,3485,600337
2021-06-141,3501,3501,3211,3212,700330.25
2021-06-111,3381,3421,3201,3422,800335.50
2021-06-101,3801,3941,3271,34115,000335.25
2021-06-091,2931,3131,2911,3136,300328.25
2021-06-081,2931,2931,2891,2931,100323.25
2021-06-071,2911,3001,2741,2931,900323.25
2021-06-041,2961,2961,2861,2901,300322.50
2021-06-031,2711,2731,2711,273300318.25
2021-06-021,2721,2791,2671,279500319.75
2021-06-011,2831,2831,2801,2801,200320
2021-05-311,2991,2991,2721,2721,500318
2021-05-281,3001,3001,2791,2801,300320
2021-05-271,2701,2931,2691,2902,000322.50
2021-05-261,2781,2781,2781,278200319.50
2021-05-251,2981,2981,2761,2761,500319
2021-05-241,2801,2811,2701,281700320.25
2021-05-211,3111,3111,2671,2741,300318.50
2021-05-201,2841,2871,2811,281900320.25
2021-05-191,2711,2831,2711,2831,300320.75
2021-05-181,2651,2711,2511,2711,900317.75
2021-05-171,2791,2791,2681,268500317
2021-05-141,2611,2701,2611,267500316.75
2021-05-131,3001,3001,2691,2691,100317.25
2021-05-121,3201,3201,3021,3072,800326.75
2021-05-111,3231,3231,3171,317300329.25
2021-05-101,3201,3221,3191,322700330.50
2021-05-071,3221,3221,3201,320600330
2021-05-061,3231,3241,3221,322700330.50
2021-04-301,3261,3261,3231,323500330.75
2021-04-281,3301,3301,3301,330200332.50
2021-04-271,3381,3401,3251,3331,100333.25
2021-04-261,3421,3421,3391,3391,500334.75
2021-04-231,3231,3301,3211,3281,800332
2021-04-221,3151,3301,3131,3301,500332.50
2021-04-211,3201,3231,3021,3105,000327.50
2021-04-201,2981,3301,2981,3082,200327
2021-04-191,2731,2971,2731,2922,800323
2021-04-161,2801,2821,2801,2801,300320
2021-04-151,2961,2961,2801,2802,500320
2021-04-141,3201,3201,2411,2806,800320
2021-04-131,3231,3311,3231,3271,200331.75
2021-04-121,3281,3281,3231,3231,500330.75
2021-04-091,3291,3291,3291,329200332.25
2021-04-081,3331,3351,3251,3252,600331.25
2021-04-071,3511,3511,3301,3333,200333.25
2021-04-061,3371,3531,3371,3502,200337.50
2021-04-051,3381,3531,3361,3382,700334.50
2021-04-021,3481,3481,3361,336500334
2021-04-011,3381,3481,3381,348800337
2021-03-311,3371,3371,3341,334800333.50
2021-03-301,3421,3451,3381,338700334.50
2021-03-291,3411,3471,3411,3452,100336.25
2021-03-261,3331,3371,3281,3376,000334.25
2021-03-251,3291,3371,3241,3303,100332.50
2021-03-241,3321,3361,3241,3314,000332.75
2021-03-231,3331,3401,3311,3401,000335
2021-03-221,3391,3401,3361,3391,600334.75
2021-03-191,3301,3301,3201,3231,300330.75
2021-03-181,3401,3401,3261,3302,100332.50
2021-03-171,3301,3381,3171,3254,800331.25
2021-03-161,3311,3371,3301,3371,300334.25
2021-03-151,3431,3431,3241,32513,800331.25
2021-03-121,3121,3341,3101,3227,500330.50
2021-03-111,3801,3801,3161,34214,000335.50
2021-03-101,3461,4101,3401,41016,000352.50
2021-03-091,3301,3471,3001,3473,400336.75
2021-03-081,3481,3481,3301,3302,100332.50
2021-03-051,3341,3461,3341,3461,600336.50
2021-03-041,3351,3351,3221,3331,100333.25
2021-03-031,3631,3851,3321,3355,500333.75
2021-03-021,3441,3951,3001,36323,100340.75
2021-03-011,3241,3441,3241,3413,900335.25
2021-02-261,3011,3241,3001,3242,100331
2021-02-251,3171,3221,3031,3223,400330.50
2021-02-241,3001,3061,2911,3002,400325
2021-02-221,3051,3051,2901,3043,300326
2021-02-191,3271,3281,2801,2975,100324.25
2021-02-181,3081,3301,3051,3254,400331.25
2021-02-171,2841,3101,2831,3042,800326
2021-02-161,2921,3191,2901,2902,300322.50
2021-02-151,3221,3221,2901,2911,900322.75
2021-02-121,3171,3171,3001,3002,200325
2021-02-101,3001,3201,3001,3171,300329.25
2021-02-091,3251,3251,3001,3011,700325.25
2021-02-081,2891,3491,2891,3155,200328.75
2021-02-051,2691,2811,2591,2652,100316.25
2021-02-041,2691,2701,2581,2581,200314.50
2021-02-031,2621,2701,2621,2661,300316.50
2021-02-021,2601,2731,2561,2601,800315
2021-02-011,2811,2811,2501,2551,500313.75
2021-01-291,2601,2891,2551,2555,200313.75
2021-01-281,2681,2751,2551,2551,600313.75
2021-01-271,2651,2751,2651,2701,000317.50
2021-01-261,2511,2651,2511,2651,700316.25
2021-01-251,2501,2561,2501,2514,300312.75
2021-01-221,2421,2591,2421,2551,400313.75
2021-01-211,2611,2631,2421,2522,300313
2021-01-201,2581,2581,2571,257400314.25
2021-01-191,2591,2591,2571,257400314.25
2021-01-181,2451,2991,2401,2664,900316.50
2021-01-151,2731,2751,2701,2751,600318.75
2021-01-141,2981,2981,2851,286600321.50
2021-01-131,2931,2941,2821,284500321
2021-01-121,2801,2981,2781,2931,300323.25
2021-01-081,2741,2751,2671,2722,600318
2021-01-071,2771,2771,2621,274900318.50
2021-01-061,2511,2731,2501,2513,700312.75
2021-01-051,2661,2881,2661,2701,300317.50
2021-01-041,2611,2811,2571,2752,300318.75

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