KabuInsight

ＳＹＳホールディングス

3988
スタンダード/情報･通信業/SYS Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13517.0519.0513.0518.0+1.0+0.19%5,700
2026-03-12528.0534.0517.0517.0-14.0-2.64%8,300
2026-03-11536.0536.0528.0531.0-1.0-0.19%4,200
2026-03-10530.0538.0530.0532.0-3.0-0.56%1,200
2026-03-09533.0536.0528.0535.0-6.0-1.11%3,000
2026-03-06541.0541.0533.0541.00.00.00%1,700
2026-03-05539.0548.0538.0541.0-1.0-0.18%2,400
2026-03-04536.0547.0533.0542.0-3.0-0.55%7,100
2026-03-03550.0554.0545.0545.0-5.0-0.91%1,900
2026-03-02548.0551.0540.0550.0+2.0+0.36%2,300
2026-02-27564.0564.0546.0548.0-8.0-1.44%8,200
2026-02-26560.0561.0556.0556.0-7.0-1.24%4,200
2026-02-25566.0566.0549.0563.0+7.0+1.26%12,700
2026-02-24555.0556.0547.0556.0+6.0+1.09%2,200
2026-02-20549.0555.0549.0550.0-1.0-0.18%2,300
2026-02-19554.0559.0542.0551.0+14.0+2.61%8,800
2026-02-18541.0557.0536.0537.0-2.0-0.37%6,200
2026-02-17550.0554.0535.0539.0-1.0-0.19%5,800
2026-02-16537.0559.0537.0540.0-15.0-2.70%13,400
2026-02-13550.0557.0549.0555.0+5.0+0.91%15,600
2026-02-12552.0556.0548.0550.0+5.0+0.92%3,900
2026-02-10549.0554.0538.0545.0-4.0-0.73%7,500
2026-02-09560.0560.0544.0549.0-12.0-2.14%11,200
2026-02-06558.0561.0558.0561.0+3.0+0.54%200
2026-02-05554.0558.0554.0558.0+3.0+0.54%1,400
2026-02-04560.0564.0551.0555.0-11.0-1.94%5,000
2026-02-03555.0568.0555.0566.0+6.0+1.07%9,200
2026-02-02562.0568.0558.0560.0-8.0-1.41%2,300
2026-01-30557.0570.0557.0568.0+2.0+0.35%1,800
2026-01-29557.0566.0556.0566.0-1.0-0.18%4,200
2026-01-28569.0575.0567.0567.0-1.0-0.18%2,000
2026-01-27568.0568.0568.0568.0-10.0-1.73%200
2026-01-26564.0578.0561.0578.0+4.0+0.70%8,000
2026-01-23579.0580.0552.0574.0-4.0-0.69%18,000
2026-01-22575.0579.0568.0578.0+6.0+1.05%3,100
2026-01-21573.0573.0564.0572.0-2.0-0.35%3,500
2026-01-20574.0574.0558.0574.0-9.0-1.54%15,300
2026-01-19582.0583.0582.0583.0-3.0-0.51%1,300
2026-01-16588.0588.0578.0586.0+8.0+1.38%2,200
2026-01-15581.0586.0576.0578.0-12.0-2.03%3,800
2026-01-14575.0590.0572.0590.0+12.0+2.08%5,600
2026-01-13600.0600.0571.0578.0-20.0-3.34%25,900
2026-01-09601.0601.0598.0598.0+7.0+1.18%1,100
2026-01-08605.0605.0591.0591.0-8.0-1.34%2,000
2026-01-07591.0606.0591.0599.0+4.0+0.67%6,100
2026-01-06595.0600.0595.0595.0+1.0+0.17%2,900
2026-01-05596.0607.0589.0594.0+8.0+1.37%12,800
2025-12-30593.0600.0580.0586.0+11.0+1.91%4,400
2025-12-29585.0585.0575.0575.00.00.00%2,200
2025-12-26574.0577.0570.0575.0+1.0+0.17%54,200
2025-12-25582.0582.0569.0574.00.00.00%49,300
2025-12-24559.0574.0559.0574.0+5.0+0.88%13,000
2025-12-23559.0569.0547.0569.0+9.0+1.61%8,100
2025-12-22608.0621.0546.0560.0+22.0+4.09%78,900
2025-12-19547.0549.0536.0538.0-5.0-0.92%3,600
2025-12-18533.0547.0531.0543.0+8.0+1.50%9,300
2025-12-17533.0554.0532.0535.0-1.0-0.19%6,200
2025-12-16548.0550.0531.0536.0-20.0-3.60%25,700
2025-12-15589.0596.0551.0556.0-23.0-3.97%37,200
2025-12-12593.0593.0572.0579.0-11.0-1.86%4,100
2025-12-11590.0590.0590.0590.0+3.0+0.51%1,200
2025-12-10573.0587.0571.0587.0+14.0+2.44%2,300
2025-12-09596.0596.0567.0573.0-18.0-3.05%7,800
2025-12-08576.0595.0576.0591.0+16.0+2.78%15,000
2025-12-05582.0582.0573.0575.0-7.0-1.20%7,200
2025-12-04580.0582.0580.0582.0+4.0+0.69%6,000
2025-12-03579.0579.0578.0578.0-5.0-0.86%2,100
2025-12-02585.0587.0577.0583.0-6.0-1.02%4,900
2025-12-01589.0589.0580.0589.0+1.0+0.17%3,900
2025-11-28591.0592.0588.0588.00.00.00%2,300
2025-11-27593.0595.0588.0588.0-5.0-0.84%7,500
2025-11-26605.0605.0593.0593.0+1.0+0.17%1,000
2025-11-25621.0623.0590.0592.0-9.0-1.50%19,700
2025-11-21580.0601.0573.0601.0+21.0+3.62%13,200
2025-11-20580.0580.0571.0580.0+9.0+1.58%3,600
2025-11-19572.0572.0565.0571.0+1.0+0.18%6,300
2025-11-18577.0577.0560.0570.0-3.0-0.52%3,200
2025-11-17565.0577.0561.0573.0+1.0+0.17%4,100
2025-11-14573.0573.0572.0572.0-3.0-0.52%1,600
2025-11-13567.0575.0567.0575.0+9.0+1.59%1,200
2025-11-12578.0578.0562.0566.0-2.0-0.35%2,400
2025-11-11569.0569.0561.0568.0+2.0+0.35%2,100
2025-11-10561.0566.0561.0566.0+6.0+1.07%2,500
2025-11-07563.0569.0558.0560.0-3.0-0.53%2,300
2025-11-06559.0564.0553.0563.0+4.0+0.72%3,000
2025-11-05560.0565.0556.0559.0-4.0-0.71%2,500
2025-11-04576.0577.0560.0563.0-12.0-2.09%2,300
2025-10-31575.0578.0572.0575.0+1.0+0.17%2,400
2025-10-30573.0576.0573.0574.00.00.00%900
2025-10-29587.0589.0574.0574.0-13.0-2.21%3,900
2025-10-28595.0598.0584.0587.0-14.0-2.33%2,700
2025-10-27592.0608.0592.0601.0-1.0-0.17%9,200
2025-10-24606.0606.0583.0602.0-4.0-0.66%6,500
2025-10-23599.0609.0594.0606.0+6.0+1.00%5,300
2025-10-22599.0602.0599.0600.0+1.0+0.17%1,100
2025-10-21600.0600.0594.0599.0+6.0+1.01%1,300
2025-10-20600.0600.0573.0593.0+3.0+0.51%13,100
2025-10-17567.0621.0567.0590.0+26.0+4.61%29,800
2025-10-16580.0584.0558.0564.0-18.0-3.09%9,700
2025-10-15572.0585.0572.0582.0+8.0+1.39%2,200
2025-10-14570.0577.0561.0574.0-4.0-0.69%12,300
2025-10-10590.0590.0573.0578.0-16.0-2.69%10,100
2025-10-09598.0598.0590.0594.0-2.0-0.34%7,600
2025-10-08609.0610.0596.0596.0-3.0-0.50%9,700
2025-10-07609.0609.0599.0599.0-11.0-1.80%1,700
2025-10-06618.0618.0602.0610.0+5.0+0.83%2,100
2025-10-03600.0606.0599.0605.0+5.0+0.83%3,500
2025-10-02592.0610.0590.0600.0+8.0+1.35%2,600
2025-10-01622.0628.0590.0592.0-29.0-4.67%22,700
2025-09-30625.0638.0615.0621.0+4.0+0.65%10,900
2025-09-29621.0621.0616.0617.0-6.0-0.96%2,900
2025-09-26612.0631.0610.0623.0+12.0+1.96%9,900
2025-09-25640.0640.0611.0611.0-19.0-3.02%14,300
2025-09-24615.0630.0614.0630.0+14.0+2.27%8,000
2025-09-22612.0617.0612.0616.0+9.0+1.48%7,100
2025-09-19629.0629.0603.0607.0-22.0-3.50%10,800
2025-09-18625.0633.0625.0629.00.00.00%3,700
2025-09-17610.0629.0591.0629.0+21.0+3.45%17,100
2025-09-16647.0655.0587.0608.0-47.0-7.18%52,600
2025-09-12635.0670.0610.0655.0——46,900

直近120営業日分を表示