3988 (株)SYSホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	885	910	881	901	7,600	450.50
2023-12-28	866	910	865	878	7,800	439
2023-12-27	854	880	850	873	11,000	436.50
2023-12-26	865	865	830	850	8,600	425
2023-12-25	866	866	839	859	12,600	429.50
2023-12-22	874	895	824	851	34,900	425.50
2023-12-21	891	891	870	876	16,500	438
2023-12-20	905	914	890	905	11,800	452.50
2023-12-19	917	917	893	901	9,000	450.50
2023-12-18	931	943	912	917	10,600	458.50
2023-12-15	889	920	889	916	14,000	458
2023-12-14	934	954	881	886	29,800	443
2023-12-13	958	961	914	932	135,200	466
2023-12-12	1,100	1,180	1,011	1,063	93,600	531.50
2023-12-11	976	1,015	966	1,011	21,200	505.50
2023-12-08	976	982	951	979	4,900	489.50
2023-12-07	950	973	950	972	1,700	486
2023-12-06	953	971	930	950	6,800	475
2023-12-05	969	976	962	962	2,500	481
2023-12-04	957	987	957	968	2,800	484
2023-12-01	987	987	957	957	12,600	478.50
2023-11-30	948	966	948	965	32,200	482.50
2023-11-29	919	940	918	940	16,400	470
2023-11-28	922	922	893	914	7,000	457
2023-11-27	942	942	907	907	11,800	453.50
2023-11-24	938	939	918	921	8,900	460.50
2023-11-22	900	927	900	927	23,000	463.50
2023-11-21	894	900	889	900	29,800	450
2023-11-20	883	890	873	889	6,000	444.50
2023-11-17	863	870	860	868	7,900	434
2023-11-16	864	883	863	865	18,600	432.50
2023-11-15	849	875	834	864	12,500	432
2023-11-14	851	851	836	848	1,300	424
2023-11-13	858	858	840	850	1,200	425
2023-11-10	840	850	825	848	2,900	424
2023-11-09	857	857	840	840	3,300	420
2023-11-08	874	874	844	857	4,100	428.50
2023-11-07	826	867	825	860	12,200	430
2023-11-06	828	828	817	817	2,300	408.50
2023-11-02	817	818	812	815	1,000	407.50
2023-11-01	812	829	810	810	3,400	405
2023-10-31	800	820	800	812	2,200	406
2023-10-30	777	809	777	798	41,600	399
2023-10-27	813	837	802	837	4,000	418.50
2023-10-26	816	822	798	809	2,000	404.50
2023-10-25	822	825	800	816	9,100	408
2023-10-24	805	809	770	795	11,200	397.50
2023-10-23	845	845	798	805	20,900	402.50
2023-10-20	856	856	822	852	3,200	426
2023-10-19	848	856	821	856	2,900	428
2023-10-18	847	859	835	856	2,100	428
2023-10-17	842	850	828	847	2,700	423.50
2023-10-16	835	836	810	817	13,700	408.50
2023-10-13	882	882	835	835	8,300	417.50
2023-10-12	877	881	870	870	4,300	435
2023-10-11	884	884	864	872	3,700	436
2023-10-10	870	885	868	884	9,200	442
2023-10-06	876	883	864	870	3,400	435
2023-10-05	816	857	810	850	8,500	425
2023-10-04	823	830	801	801	21,800	400.50
2023-10-03	892	895	849	849	15,900	424.50
2023-10-02	897	904	890	903	7,000	451.50
2023-09-29	890	896	885	885	2,500	442.50
2023-09-28	892	899	885	890	5,700	445
2023-09-27	905	909	881	892	11,300	446
2023-09-26	875	902	875	901	43,300	450.50
2023-09-25	865	873	850	873	7,400	436.50
2023-09-22	833	873	833	850	7,400	425
2023-09-21	865	875	826	831	11,200	415.50
2023-09-20	893	893	855	865	14,300	432.50
2023-09-19	849	894	849	891	59,100	445.50
2023-09-15	830	843	816	834	36,700	417
2023-09-14	913	913	802	815	169,400	407.50
2023-09-13	820	887	816	853	96,100	426.50
2023-09-12	810	815	801	814	19,600	407
2023-09-11	778	800	778	800	10,400	400
2023-09-08	775	778	769	778	2,200	389
2023-09-07	768	778	763	778	6,000	389
2023-09-06	776	776	769	774	1,600	387
2023-09-05	776	776	764	776	1,800	388
2023-09-04	763	776	763	776	2,900	388
2023-09-01	760	760	752	759	400	379.50
2023-08-31	761	763	761	761	1,300	380.50
2023-08-30	761	767	761	767	700	383.50
2023-08-29	756	769	756	761	1,400	380.50
2023-08-28	760	768	753	768	3,000	384
2023-08-25	769	769	760	764	3,800	382
2023-08-24	746	769	746	769	1,200	384.50
2023-08-23	760	760	740	740	2,200	370
2023-08-22	764	765	755	755	700	377.50
2023-08-21	759	763	759	763	600	381.50
2023-08-18	767	777	758	766	2,100	383
2023-08-17	756	766	752	752	1,200	376
2023-08-16	747	776	743	768	1,900	384
2023-08-15	750	750	738	740	1,000	370
2023-08-14	733	761	733	752	1,000	376
2023-08-10	781	781	746	746	1,200	373
2023-08-09	757	763	750	751	1,600	375.50
2023-08-08	766	766	766	766	100	383
2023-08-07	760	771	754	771	900	385.50
2023-08-04	759	768	742	768	700	384
2023-08-03	766	770	753	770	5,700	385
2023-08-02	767	772	765	765	300	382.50
2023-08-01	771	775	771	775	900	387.50
2023-07-31	773	779	764	771	2,600	385.50
2023-07-28	789	789	782	786	3,100	393
2023-07-27	790	799	790	790	12,600	395
2023-07-26	786	795	786	790	900	395
2023-07-25	798	798	784	792	3,900	396
2023-07-24	786	790	779	790	1,300	395
2023-07-21	779	782	779	779	3,400	389.50
2023-07-20	771	779	771	779	500	389.50
2023-07-19	764	771	764	771	800	385.50
2023-07-18	780	780	762	764	2,400	382
2023-07-14	780	781	769	777	2,300	388.50
2023-07-13	785	785	761	776	8,200	388
2023-07-12	785	785	785	785	300	392.50
2023-07-11	788	788	787	787	300	393.50
2023-07-10	788	792	788	792	300	396
2023-07-07	798	798	787	795	1,700	397.50
2023-07-06	785	800	785	798	8,300	399
2023-07-05	785	790	785	785	1,800	392.50
2023-07-04	786	799	786	789	16,200	394.50
2023-07-03	792	792	783	783	4,500	391.50
2023-06-30	783	783	775	780	1,900	390
2023-06-29	778	783	768	783	11,000	391.50
2023-06-28	783	784	771	778	1,800	389
2023-06-27	772	781	771	778	2,800	389
2023-06-26	786	786	779	779	3,600	389.50
2023-06-23	787	788	769	782	5,600	391
2023-06-22	765	785	765	785	19,000	392.50
2023-06-21	745	770	742	768	5,800	384
2023-06-20	751	751	747	750	2,600	375
2023-06-19	750	754	745	747	5,000	373.50
2023-06-16	760	760	744	755	6,300	377.50
2023-06-15	757	757	752	753	1,500	376.50
2023-06-14	755	755	737	750	4,300	375
2023-06-13	764	776	735	746	7,800	373
2023-06-12	727	748	727	735	7,600	367.50
2023-06-09	720	770	712	757	24,100	378.50
2023-06-08	720	720	710	720	1,300	360
2023-06-07	717	719	714	714	1,200	357
2023-06-06	710	714	707	708	1,100	354
2023-06-05	715	722	706	715	3,700	357.50
2023-06-02	706	725	701	715	2,100	357.50
2023-06-01	686	696	686	696	900	348
2023-05-31	683	686	679	686	2,500	343
2023-05-30	686	694	680	683	2,000	341.50
2023-05-29	697	705	685	686	11,100	343
2023-05-26	702	709	702	709	600	354.50
2023-05-25	714	714	712	712	4,500	356
2023-05-24	676	710	676	710	4,500	355
2023-05-23	711	714	665	685	38,200	342.50
2023-05-22	710	714	710	710	1,500	355
2023-05-19	717	721	714	714	3,600	357
2023-05-18	720	722	706	722	4,900	361
2023-05-17	695	718	695	714	7,700	357
2023-05-16	729	729	698	698	3,500	349
2023-05-15	731	733	680	707	21,200	353.50
2023-05-12	739	739	732	733	1,400	366.50
2023-05-11	741	741	740	740	1,300	370
2023-05-10	742	747	740	747	300	373.50
2023-05-09	736	739	736	737	1,600	368.50
2023-05-08	741	745	731	733	3,900	366.50
2023-05-02	745	745	740	740	3,500	370
2023-05-01	749	749	741	741	3,800	370.50
2023-04-28	749	749	742	749	2,000	374.50
2023-04-27	740	741	740	740	1,400	370
2023-04-26	739	740	739	740	1,400	370
2023-04-25	753	753	749	749	3,200	374.50
2023-04-24	748	753	748	753	2,100	376.50
2023-04-21	754	755	748	748	600	374
2023-04-20	753	753	740	751	1,200	375.50
2023-04-19	-	-	-	760	-	380
2023-04-18	753	760	750	760	500	380
2023-04-17	753	753	747	753	700	376.50
2023-04-14	754	754	754	754	200	377
2023-04-13	750	750	740	746	4,900	373
2023-04-12	758	758	750	750	1,100	375
2023-04-11	758	765	750	758	2,700	379
2023-04-10	758	768	750	760	1,600	380
2023-04-07	757	757	757	757	200	378.50
2023-04-06	744	756	744	756	1,100	378
2023-04-05	757	758	741	758	2,400	379
2023-04-04	760	760	751	755	2,400	377.50
2023-04-03	760	760	752	756	1,900	378
2023-03-31	751	760	747	760	1,100	380
2023-03-30	742	754	742	744	1,900	372
2023-03-29	730	770	730	764	20,600	382
2023-03-28	752	752	734	734	1,500	367
2023-03-27	754	754	739	752	4,000	376
2023-03-24	741	747	737	747	2,200	373.50
2023-03-23	726	749	726	740	2,400	370
2023-03-22	750	754	705	729	11,800	364.50
2023-03-20	752	758	740	744	3,400	372
2023-03-17	737	763	737	761	6,400	380.50
2023-03-16	756	756	733	737	4,800	368.50
2023-03-15	765	777	747	750	6,100	375
2023-03-14	747	759	747	755	3,700	377.50
2023-03-13	750	765	747	747	11,200	373.50
2023-03-10	800	802	729	765	19,300	382.50
2023-03-09	807	807	796	799	2,200	399.50
2023-03-08	802	802	800	800	1,100	400
2023-03-07	798	798	792	795	2,200	397.50
2023-03-06	800	800	786	787	6,900	393.50
2023-03-03	806	806	788	788	2,600	394
2023-03-02	802	802	793	800	1,600	400
2023-03-01	807	807	796	796	3,400	398
2023-02-28	796	805	791	801	18,000	400.50
2023-02-27	796	796	782	790	10,000	395
2023-02-24	792	792	762	781	10,600	390.50
2023-02-22	789	790	780	789	8,100	394.50
2023-02-21	775	786	771	780	16,700	390
2023-02-20	749	770	749	769	15,900	384.50
2023-02-17	760	760	744	746	2,000	373
2023-02-16	763	764	738	756	5,900	378
2023-02-15	744	765	736	759	20,200	379.50
2023-02-14	727	741	727	731	5,200	365.50
2023-02-13	743	760	738	741	10,600	370.50
2023-02-10	728	740	728	739	18,400	369.50
2023-02-09	733	733	728	728	1,500	364
2023-02-08	740	740	725	730	9,600	365
2023-02-07	743	744	742	744	1,800	372
2023-02-06	729	739	729	738	6,400	369
2023-02-03	735	742	729	729	1,800	364.50
2023-02-02	739	745	735	735	1,900	367.50
2023-02-01	740	745	730	741	1,900	370.50
2023-01-31	750	750	740	740	2,400	370
2023-01-30	756	756	739	750	1,800	375
2023-01-27	735	751	728	750	34,700	375
2023-01-26	718	736	718	735	29,800	367.50
2023-01-25	720	720	715	716	6,300	358
2023-01-24	720	721	715	721	5,000	360.50
2023-01-23	721	724	716	720	6,600	360
2023-01-20	729	729	717	717	4,200	358.50
2023-01-19	729	730	723	723	2,300	361.50
2023-01-18	736	736	722	730	2,700	365
2023-01-17	727	735	727	732	5,800	366
2023-01-16	743	743	730	730	1,400	365
2023-01-13	737	744	736	744	2,300	372
2023-01-12	735	735	726	735	1,400	367.50
2023-01-11	734	750	730	730	39,200	365
2023-01-10	755	755	733	739	36,700	369.50
2023-01-06	723	750	717	740	18,000	370
2023-01-05	698	727	681	720	10,900	360
2023-01-04	692	696	689	694	1,500	347

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

3988 (株)SYSホールディングス の時系列データ [2023年度]

3988 (株)SYSホールディングスの時系列データ [2023年度]