日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

システム情報(3677)の株価時系列情報

システム情報(3677)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 677 710 677 700 10,900
2015/12/29 679 681 666 681 5,600
2015/12/28 684 684 655 676 12,200
2015/12/25 644 653 628 634 42,000
2015/12/24 670 675 652 654 28,900
2015/12/22 690 709 680 680 14,400
2015/12/21 709 709 680 689 8,300
2015/12/18 691 704 686 699 16,700
2015/12/17 730 730 697 701 28,200
2015/12/16 726 730 720 723 22,900
2015/12/15 768 768 730 730 26,000
2015/12/14 763 780 759 768 15,800
2015/12/11 765 790 765 780 16,900
2015/12/10 787 787 755 763 10,200
2015/12/09 772 792 768 777 6,700
2015/12/08 793 793 776 780 7,000
2015/12/07 788 796 780 794 5,900
2015/12/04 783 789 780 788 5,300
2015/12/03 788 796 788 789 3,700
2015/12/02 794 795 785 793 9,200
2015/12/01 809 809 793 794 7,600
2015/11/30 820 820 806 814 3,800
2015/11/27 858 858 820 823 12,200
2015/11/26 780 828 771 828 23,300
2015/11/25 785 794 780 780 14,500
2015/11/24 805 805 786 790 12,000
2015/11/20 806 806 795 805 4,100
2015/11/19 790 806 790 806 7,600
2015/11/18 792 800 789 789 9,200
2015/11/17 815 816 786 794 22,200
2015/11/16 817 835 812 818 27,700
2015/11/13 899 910 886 892 18,300
2015/11/12 900 904 880 891 7,400
2015/11/11 876 896 876 896 5,800
2015/11/10 896 896 871 876 3,400
2015/11/09 890 894 873 893 3,700
2015/11/06 856 893 856 876 10,900
2015/11/05 895 895 850 875 15,800
2015/11/04 919 919 903 903 9,200
2015/11/02 925 925 896 919 7,500
2015/10/30 922 927 895 921 9,900
2015/10/29 941 952 920 923 14,100
2015/10/28 945 952 921 940 25,800
2015/10/27 897 933 896 900 24,400
2015/10/26 955 971 906 906 16,800
2015/10/23 978 995 939 944 25,000
2015/10/22 948 967 899 948 36,900
2015/10/21 954 1,037 895 933 143,800
2015/10/20 860 947 860 945 64,500
2015/10/19 853 860 838 860 15,300
2015/10/16 820 841 820 838 9,600
2015/10/15 810 830 809 825 10,100
2015/10/14 817 817 810 812 5,700
2015/10/13 815 819 810 818 7,600
2015/10/09 807 818 800 801 3,700
2015/10/08 792 805 792 800 5,700
2015/10/07 792 800 789 792 4,800
2015/10/06 810 810 791 793 7,900
2015/10/05 782 805 782 801 9,000
2015/10/02 776 782 776 782 3,800
2015/10/01 781 784 777 780 2,400
2015/09/30 790 794 782 785 3,600
2015/09/29 814 814 765 788 6,600
2015/09/28 830 840 813 814 13,500
2015/09/25 783 810 783 799 5,700
2015/09/24 808 808 791 797 3,100
2015/09/18 800 814 787 814 8,800
2015/09/17 788 808 786 797 5,000
2015/09/16 808 808 780 781 6,300
2015/09/15 805 807 792 793 6,800
2015/09/14 806 806 783 799 4,100
2015/09/11 768 815 768 785 7,200
2015/09/10 788 788 759 783 6,000
2015/09/09 780 788 765 788 13,100
2015/09/08 750 754 730 740 4,900
2015/09/07 743 765 730 752 8,700
2015/09/04 812 822 748 748 23,000
2015/09/03 820 822 795 814 7,500
2015/09/02 750 816 731 790 16,500
2015/09/01 831 831 775 780 22,600
2015/08/31 838 848 831 836 11,100
2015/08/28 815 860 815 833 45,600
2015/08/27 762 878 760 828 60,700
2015/08/26 701 750 689 733 36,500
2015/08/25 678 741 626 651 57,800
2015/08/24 776 794 685 693 76,400
2015/08/21 833 845 804 806 78,400
2015/08/20 902 904 876 878 31,700
2015/08/19 902 923 902 904 11,900
2015/08/18 901 947 901 912 28,800
2015/08/17 964 964 899 905 56,000
2015/08/14 1,012 1,084 962 979 113,200
2015/08/13 1,003 1,018 957 1,000 24,700
2015/08/12 1,028 1,028 950 1,004 36,300
2015/08/11 1,049 1,058 1,005 1,020 28,100
2015/08/10 1,020 1,070 1,015 1,044 25,300
2015/08/07 1,038 1,038 1,003 1,003 16,200
2015/08/06 1,008 1,037 1,008 1,037 27,100
2015/08/05 1,005 1,011 993 1,008 9,200
2015/08/04 996 1,014 991 1,002 16,500
2015/08/03 998 1,017 998 1,005 12,800
2015/07/31 999 999 982 997 13,400
2015/07/30 1,000 1,004 991 999 13,500
2015/07/29 999 1,005 988 1,000 15,600
2015/07/28 1,005 1,039 982 989 38,200
2015/07/27 1,007 1,017 990 1,010 33,400
2015/07/24 1,044 1,044 1,018 1,026 21,200
2015/07/23 1,067 1,114 1,030 1,050 27,700
2015/07/22 1,082 1,098 1,044 1,068 26,900
2015/07/21 1,145 1,145 1,080 1,082 49,400
2015/07/17 1,065 1,096 1,050 1,092 66,000
2015/07/16 1,029 1,063 1,020 1,047 50,200
2015/07/15 1,040 1,040 1,010 1,013 25,800
2015/07/14 1,007 1,079 1,007 1,038 54,000
2015/07/13 1,005 1,030 993 1,002 42,800
2015/07/10 1,031 1,100 981 989 57,500
2015/07/09 929 1,042 860 1,031 113,200
2015/07/08 1,184 1,269 982 1,014 524,800
2015/07/07 950 1,064 930 1,064 101,900
2015/07/06 905 925 873 914 31,100
2015/07/03 915 929 913 925 23,400
2015/07/02 910 935 902 930 32,900
2015/07/01 912 939 890 895 58,000
2015/06/30 880 885 860 869 30,300
2015/06/29 892 903 883 883 64,900
2015/06/26 1,034 1,034 919 949 76,000
2015/06/26 1 -> 2.00 分割
2015/06/25 1,970 2,030 1,955 2,008 39,100
2015/06/24 2,021 2,081 1,933 2,000 71,600
2015/06/23 2,110 2,140 2,020 2,028 57,200
2015/06/22 2,290 2,290 2,082 2,147 91,600
2015/06/19 2,222 2,295 2,106 2,295 154,100
2015/06/18 2,129 2,529 2,120 2,305 800,000
2015/06/17 1,749 2,029 1,702 2,029 417,500
2015/06/16 1,500 1,638 1,495 1,629 96,500
2015/06/15 1,474 1,493 1,449 1,487 46,500
2015/06/12 1,454 1,456 1,411 1,453 14,700
2015/06/11 1,444 1,448 1,420 1,440 1,700
2015/06/10 1,441 1,444 1,420 1,425 2,100
2015/06/09 1,440 1,458 1,395 1,421 7,900
2015/06/08 1,436 1,465 1,436 1,448 3,900
2015/06/05 1,455 1,459 1,444 1,451 2,800
2015/06/04 1,458 1,461 1,436 1,455 9,600
2015/06/03 1,451 1,459 1,437 1,452 7,700
2015/06/02 1,445 1,450 1,435 1,450 4,200
2015/06/01 1,421 1,456 1,420 1,445 8,100
2015/05/29 1,400 1,400 1,372 1,400 2,900
2015/05/28 1,432 1,432 1,393 1,411 9,900
2015/05/27 1,405 1,405 1,351 1,351 18,700
2015/05/26 1,450 1,450 1,412 1,412 5,400
2015/05/25 1,460 1,460 1,423 1,450 10,300
2015/05/22 1,460 1,460 1,405 1,449 8,000
2015/05/21 1,480 1,480 1,400 1,440 15,700
2015/05/20 1,416 1,475 1,402 1,475 32,900
2015/05/19 1,409 1,429 1,390 1,416 41,200
2015/05/18 1,355 1,415 1,305 1,395 59,300
2015/05/15 1,217 1,239 1,217 1,235 2,500
2015/05/14 1,229 1,229 1,217 1,217 2,900
2015/05/13 1,220 1,228 1,203 1,205 1,600
2015/05/12 1,218 1,227 1,200 1,225 4,900
2015/05/11 1,235 1,235 1,161 1,213 3,400
2015/05/08 1,200 1,220 1,200 1,220 6,300
2015/05/07 1,176 1,176 1,176 1,176 1,000
2015/05/01 1,175 1,205 1,173 1,176 2,000
2015/04/30 1,190 1,190 1,174 1,175 2,400
2015/04/28 1,240 1,240 1,200 1,200 4,200
2015/04/27 1,190 1,190 1,183 1,190 700
2015/04/24 1,190 1,194 1,184 1,190 3,600
2015/04/23 1,186 1,186 1,180 1,181 1,400
2015/04/22 1,190 1,190 1,180 1,190 2,400
2015/04/21 1,178 1,184 1,165 1,184 900
2015/04/20 1,167 1,180 1,167 1,169 1,500
2015/04/17 1,200 1,200 1,161 1,170 3,500
2015/04/16 1,185 1,220 1,185 1,200 3,000
2015/04/15 1,160 1,200 1,160 1,182 5,400
2015/04/14 1,151 1,160 1,150 1,159 2,200
2015/04/13 1,152 1,168 1,152 1,154 1,500
2015/04/10 1,180 1,180 1,153 1,156 1,800
2015/04/09 1,155 1,160 1,150 1,150 1,600
2015/04/08 1,144 1,163 1,144 1,146 900
2015/04/07 1,168 1,168 1,135 1,143 3,900
2015/04/06 1,150 1,170 1,150 1,160 1,300
2015/04/03 1,149 1,149 1,132 1,140 2,700
2015/04/02 1,151 1,151 1,148 1,149 800
2015/04/01 1,168 1,168 1,147 1,147 1,500
2015/03/31 1,137 1,155 1,137 1,150 4,500
2015/03/30 1,162 1,177 1,162 1,167 1,200
2015/03/27 1,170 1,170 1,161 1,161 1,000
2015/03/26 1,177 1,187 1,160 1,161 2,900
2015/03/25 1,181 1,189 1,181 1,181 1,500
2015/03/24 1,193 1,193 1,183 1,183 300
2015/03/23 1,180 1,191 1,180 1,183 900
2015/03/20 1,170 1,194 1,170 1,191 700
2015/03/19 1,180 1,196 1,169 1,171 1,900
2015/03/18 1,173 1,203 1,171 1,180 2,500
2015/03/17 1,210 1,211 1,190 1,200 1,000
2015/03/16 1,214 1,214 1,192 1,210 1,100
2015/03/13 1,207 1,207 1,190 1,190 1,000
2015/03/12 1,180 1,194 1,180 1,184 4,200
2015/03/11 1,169 1,190 1,169 1,190 1,100
2015/03/10 1,229 1,229 1,174 1,185 2,400
2015/03/09 1,220 1,236 1,198 1,201 3,600
2015/03/06 1,214 1,214 1,185 1,214 300
2015/03/05 1,195 1,195 1,187 1,187 1,000
2015/03/04 1,210 1,210 1,182 1,201 1,900
2015/03/03 1,215 1,215 1,196 1,215 1,300
2015/03/02 1,217 1,217 1,186 1,214 1,900
2015/02/27 1,170 1,200 1,170 1,193 3,900
2015/02/26 1,198 1,198 1,181 1,195 800
2015/02/25 1,185 1,198 1,183 1,193 1,800
2015/02/24 1,201 1,201 1,180 1,187 1,400
2015/02/23 1,191 1,202 1,180 1,201 1,000
2015/02/20 1,191 1,214 1,191 1,203 500
2015/02/19 1,219 1,238 1,201 1,201 3,700
2015/02/18 1,215 1,218 1,215 1,215 1,300
2015/02/17 1,173 1,212 1,173 1,212 3,200
2015/02/16 1,185 1,219 1,112 1,203 6,600
2015/02/13 1,185 1,251 1,185 1,200 10,600
2015/02/12 1,195 1,200 1,164 1,185 3,400
2015/02/10 1,175 1,200 1,160 1,190 2,400
2015/02/09 1,169 1,169 1,155 1,163 1,400
2015/02/06 1,165 1,167 1,155 1,163 2,100
2015/02/05 1,175 1,175 1,156 1,156 2,700
2015/02/04 1,170 1,179 1,160 1,161 1,800
2015/02/03 1,180 1,198 1,169 1,169 3,200
2015/02/02 1,200 1,200 1,172 1,198 500
2015/01/30 1,198 1,200 1,180 1,200 1,300
2015/01/29 1,193 1,197 1,189 1,197 1,300
2015/01/28 1,195 1,197 1,171 1,192 1,900
2015/01/27 1,180 1,196 1,173 1,196 2,200
2015/01/26 1,194 1,194 1,180 1,180 400
2015/01/23 1,163 1,197 1,163 1,195 1,000
2015/01/22 1,179 1,179 1,173 1,177 2,100
2015/01/21 1,200 1,200 1,180 1,180 800
2015/01/20 1,193 1,200 1,180 1,188 3,900
2015/01/19 1,207 1,207 1,200 1,205 300
2015/01/16 1,191 1,214 1,187 1,191 2,300
2015/01/15 1,201 1,215 1,201 1,215 900
2015/01/14 1,230 1,230 1,190 1,215 1,300
2015/01/13 1,183 1,213 1,183 1,209 1,500
2015/01/09 1,245 1,250 1,180 1,180 3,300
2015/01/08 1,229 1,239 1,229 1,239 4,900
2015/01/07 1,211 1,228 1,200 1,228 4,500
2015/01/06 1,205 1,211 1,198 1,211 3,000
2015/01/05 1,208 1,208 1,182 1,208 1,300

このページの先頭へ