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
2018/12/28 989 1,001 952 966 130,200
2018/12/27 1,015 1,015 971 999 198,700
2018/12/26 939 977 920 941 133,200
2018/12/25 903 965 902 919 346,400
2018/12/21 1,038 1,038 976 1,003 276,000
2018/12/20 1,100 1,100 1,008 1,050 317,900
2018/12/19 1,105 1,158 1,078 1,122 131,400
2018/12/18 1,128 1,147 1,086 1,095 215,600
2018/12/17 1,213 1,243 1,171 1,178 126,600
2018/12/14 1,256 1,256 1,212 1,231 117,800
2018/12/13 1,260 1,286 1,246 1,257 92,200
2018/12/12 1,222 1,267 1,210 1,254 101,600
2018/12/11 1,244 1,255 1,209 1,216 104,100
2018/12/10 1,259 1,265 1,229 1,233 114,100
2018/12/07 1,285 1,299 1,263 1,291 61,200
2018/12/06 1,294 1,302 1,253 1,263 73,300
2018/12/05 1,262 1,316 1,255 1,298 68,700
2018/12/04 1,348 1,365 1,287 1,287 110,400
2018/12/03 1,329 1,374 1,329 1,354 84,400
2018/11/30 1,328 1,353 1,299 1,324 96,600
2018/11/29 1,360 1,369 1,337 1,339 89,300
2018/11/28 1,331 1,356 1,312 1,348 112,500
2018/11/27 1,305 1,321 1,280 1,318 107,000
2018/11/26 1,258 1,292 1,235 1,289 129,100
2018/11/22 1,248 1,268 1,225 1,238 164,000
2018/11/21 1,245 1,286 1,220 1,252 170,400
2018/11/20 1,330 1,345 1,286 1,292 168,900
2018/11/19 1,334 1,374 1,312 1,357 136,300
2018/11/16 1,334 1,374 1,325 1,334 580,500
2018/11/15 1,335 1,390 1,308 1,338 262,800
2018/11/14 1,461 1,494 1,342 1,348 295,700
2018/11/13 1,368 1,492 1,368 1,461 286,600
2018/11/12 1,455 1,495 1,392 1,428 409,500
2018/11/09 1,515 1,560 1,492 1,530 137,500
2018/11/08 1,519 1,528 1,483 1,498 87,500
2018/11/07 1,442 1,487 1,399 1,471 86,500
2018/11/06 1,466 1,483 1,421 1,438 77,200
2018/11/05 1,460 1,478 1,433 1,458 67,200
2018/11/02 1,506 1,529 1,462 1,488 96,600
2018/11/01 1,536 1,542 1,463 1,486 142,200
2018/10/31 1,454 1,538 1,414 1,532 179,200
2018/10/30 1,343 1,422 1,335 1,394 203,500
2018/10/29 1,521 1,545 1,360 1,370 317,000
2018/10/26 1,641 1,673 1,476 1,522 214,600
2018/10/25 1,575 1,640 1,566 1,589 201,800
2018/10/24 1,780 1,830 1,676 1,676 243,700
2018/10/23 1,815 1,845 1,744 1,770 252,600
2018/10/22 1,720 1,819 1,691 1,802 321,700
2018/10/19 1,601 1,685 1,581 1,685 182,000
2018/10/18 1,555 1,632 1,555 1,610 121,000
2018/10/17 1,510 1,551 1,504 1,543 72,800
2018/10/16 1,498 1,514 1,456 1,470 70,900
2018/10/15 1,517 1,529 1,485 1,511 64,100
2018/10/12 1,470 1,523 1,465 1,510 92,400
2018/10/11 1,439 1,518 1,406 1,469 260,100
2018/10/10 1,613 1,663 1,578 1,619 126,300
2018/10/09 1,620 1,620 1,576 1,604 117,500
2018/10/05 1,600 1,655 1,588 1,634 202,600
2018/10/04 1,580 1,623 1,566 1,623 206,000
2018/10/03 1,541 1,564 1,500 1,557 98,300
2018/10/02 1,600 1,600 1,531 1,534 115,000
2018/10/01 1,530 1,587 1,498 1,576 154,900
2018/09/28 1,543 1,570 1,527 1,532 120,400
2018/09/27 1,592 1,607 1,520 1,527 156,900
2018/09/26 1,570 1,614 1,562 1,589 122,500
2018/09/25 1,577 1,637 1,575 1,595 195,900
2018/09/21 1,613 1,623 1,555 1,576 190,400
2018/09/20 1,674 1,675 1,580 1,623 255,800
2018/09/19 1,700 1,732 1,656 1,684 297,000
2018/09/18 1,615 1,699 1,580 1,689 299,900
2018/09/14 1,575 1,624 1,546 1,617 296,100
2018/09/13 1,497 1,568 1,486 1,566 365,100
2018/09/12 1,480 1,522 1,457 1,479 612,700
2018/09/11 1,322 1,362 1,314 1,360 71,400
2018/09/10 1,321 1,337 1,310 1,322 32,800
2018/09/07 1,326 1,357 1,309 1,340 62,400
2018/09/06 1,370 1,370 1,319 1,346 93,700
2018/09/05 1,347 1,378 1,317 1,356 71,100
2018/09/04 1,328 1,357 1,291 1,350 78,400
2018/09/03 1,345 1,345 1,297 1,322 55,300
2018/08/31 1,320 1,354 1,300 1,331 79,900
2018/08/30 1,375 1,375 1,311 1,342 81,000
2018/08/29 1,390 1,394 1,316 1,351 194,000
2018/08/28 1,248 1,354 1,248 1,354 246,800
2018/08/27 1,219 1,243 1,210 1,241 56,000
2018/08/24 1,221 1,229 1,200 1,204 24,300
2018/08/23 1,221 1,231 1,212 1,219 23,600
2018/08/22 1,193 1,218 1,173 1,212 30,400
2018/08/21 1,204 1,215 1,166 1,191 41,300
2018/08/20 1,231 1,240 1,217 1,222 26,500
2018/08/17 1,198 1,247 1,197 1,231 97,800
2018/08/16 1,170 1,193 1,162 1,182 23,300
2018/08/15 1,203 1,212 1,161 1,196 71,300
2018/08/14 1,174 1,222 1,160 1,222 56,200
2018/08/13 1,180 1,191 1,130 1,149 98,600
2018/08/10 1,192 1,206 1,165 1,197 146,200
2018/08/09 1,131 1,157 1,121 1,157 46,400
2018/08/08 1,114 1,126 1,102 1,122 26,900
2018/08/07 1,101 1,119 1,082 1,111 53,500
2018/08/06 1,122 1,125 1,106 1,107 27,800
2018/08/03 1,125 1,125 1,112 1,122 17,100
2018/08/02 1,126 1,126 1,110 1,123 36,000
2018/08/01 1,095 1,124 1,095 1,122 26,600
2018/07/31 1,089 1,099 1,078 1,090 19,700
2018/07/30 1,133 1,133 1,090 1,093 41,700
2018/07/27 1,111 1,127 1,110 1,127 31,000
2018/07/26 1,091 1,109 1,081 1,109 26,400
2018/07/25 1,096 1,098 1,076 1,091 15,700
2018/07/24 1,065 1,096 1,061 1,091 29,100
2018/07/23 1,058 1,078 1,057 1,063 19,900
2018/07/20 1,095 1,096 1,064 1,075 31,500
2018/07/19 1,115 1,115 1,095 1,096 17,600
2018/07/18 1,102 1,108 1,092 1,105 21,500
2018/07/17 1,120 1,127 1,094 1,096 31,500
2018/07/13 1,119 1,121 1,110 1,118 24,700
2018/07/12 1,092 1,117 1,092 1,110 25,600
2018/07/11 1,111 1,111 1,081 1,097 42,600
2018/07/10 1,110 1,123 1,089 1,112 58,900
2018/07/09 1,074 1,077 1,052 1,073 41,400
2018/07/06 1,044 1,072 1,038 1,065 36,100
2018/07/05 1,077 1,100 1,039 1,040 65,500
2018/07/04 1,075 1,089 1,054 1,081 54,200
2018/07/03 1,117 1,134 1,070 1,085 81,800
2018/07/02 1,170 1,179 1,110 1,119 59,300
2018/06/29 1,145 1,167 1,130 1,162 42,000
2018/06/28 1,201 1,201 1,135 1,135 83,700
2018/06/27 1,182 1,210 1,175 1,193 27,200
2018/06/26 1,121 1,194 1,121 1,182 53,400
2018/06/25 1,199 1,212 1,160 1,170 44,500
2018/06/22 1,203 1,208 1,182 1,195 56,600
2018/06/21 1,216 1,240 1,194 1,212 66,100
2018/06/20 1,200 1,228 1,171 1,223 135,800
2018/06/19 1,219 1,227 1,148 1,171 117,400
2018/06/18 1,244 1,258 1,174 1,224 140,500
2018/06/15 1,202 1,249 1,202 1,222 97,800
2018/06/14 1,173 1,211 1,173 1,201 67,200
2018/06/13 1,139 1,229 1,136 1,199 248,900
2018/06/12 1,140 1,148 1,117 1,144 96,400
2018/06/11 1,068 1,145 1,068 1,145 154,500
2018/06/08 1,037 1,084 1,036 1,078 339,600
2018/06/07 1,025 1,041 1,024 1,026 96,700
2018/06/06 1,029 1,043 1,018 1,018 49,800
2018/06/05 1,039 1,048 1,027 1,029 32,900
2018/06/04 1,065 1,068 1,036 1,042 31,400
2018/06/01 1,050 1,074 1,050 1,062 27,400
2018/05/31 1,044 1,063 1,044 1,051 18,600
2018/05/30 1,026 1,053 1,026 1,040 34,900
2018/05/29 1,079 1,080 1,044 1,053 48,500
2018/05/28 1,067 1,089 1,065 1,086 35,200
2018/05/25 1,073 1,084 1,059 1,060 25,400
2018/05/24 1,083 1,101 1,079 1,083 42,400
2018/05/23 1,069 1,114 1,063 1,090 64,700
2018/05/22 1,069 1,069 1,052 1,067 22,800
2018/05/21 1,021 1,077 1,021 1,074 62,600
2018/05/18 1,018 1,022 1,009 1,016 42,700
2018/05/17 1,019 1,027 1,015 1,017 26,100
2018/05/16 1,025 1,035 1,018 1,018 51,500
2018/05/15 1,052 1,078 1,033 1,033 82,600
2018/05/14 1,047 1,074 1,046 1,070 51,900
2018/05/11 1,046 1,053 1,043 1,048 17,400
2018/05/10 1,052 1,053 1,044 1,047 10,500
2018/05/09 1,051 1,061 1,046 1,049 17,100
2018/05/08 1,037 1,058 1,031 1,051 29,400
2018/05/07 1,032 1,044 1,020 1,043 28,500
2018/05/02 1,016 1,026 1,016 1,025 12,800
2018/05/01 1,022 1,023 1,015 1,016 12,900
2018/04/27 1,028 1,028 1,013 1,022 27,600
2018/04/26 1,026 1,032 1,011 1,016 40,500
2018/04/25 1,035 1,038 1,022 1,025 22,100
2018/04/24 1,050 1,051 1,034 1,035 21,600
2018/04/23 1,030 1,045 1,025 1,038 20,800
2018/04/20 1,028 1,035 1,023 1,028 18,100
2018/04/19 1,035 1,042 1,024 1,028 21,000
2018/04/18 1,024 1,035 1,010 1,031 30,400
2018/04/17 1,028 1,035 1,002 1,012 55,200
2018/04/16 1,034 1,059 1,021 1,023 64,300
2018/04/13 1,051 1,058 1,018 1,022 67,600
2018/04/12 1,060 1,077 1,043 1,043 42,600
2018/04/11 1,048 1,075 1,043 1,056 125,500
2018/04/10 1,087 1,117 1,064 1,101 43,400
2018/04/09 1,040 1,099 1,040 1,086 39,400
2018/04/06 1,089 1,092 1,052 1,055 36,200
2018/04/05 1,082 1,088 1,061 1,086 32,600
2018/04/04 1,127 1,129 1,072 1,074 56,400
2018/04/03 1,099 1,143 1,092 1,112 48,600
2018/04/02 1,108 1,138 1,103 1,129 49,300
2018/03/30 1,105 1,114 1,088 1,096 27,100
2018/03/29 1,082 1,110 1,067 1,094 47,200
2018/03/28 1,041 1,073 1,039 1,063 29,700
2018/03/27 1,090 1,090 1,043 1,051 50,500
2018/03/26 1,030 1,044 1,008 1,039 72,100
2018/03/23 1,090 1,113 1,059 1,060 108,300
2018/03/22 1,105 1,160 1,096 1,144 95,100
2018/03/20 1,090 1,147 1,085 1,101 88,900
2018/03/19 1,148 1,152 1,100 1,105 111,400
2018/03/16 1,099 1,168 1,092 1,166 140,300
2018/03/15 1,077 1,090 1,071 1,085 17,400
2018/03/14 1,071 1,086 1,065 1,085 20,000
2018/03/13 1,076 1,088 1,064 1,083 33,500
2018/03/12 1,100 1,100 1,061 1,076 52,600
2018/03/09 1,031 1,093 1,024 1,071 104,700
2018/03/08 1,018 1,020 1,010 1,016 23,100
2018/03/07 1,016 1,023 1,007 1,013 24,400
2018/03/06 1,034 1,043 1,012 1,016 29,100
2018/03/05 1,052 1,059 1,000 1,005 62,900
2018/03/02 1,057 1,074 1,053 1,064 26,300
2018/03/01 1,075 1,090 1,051 1,087 49,900
2018/02/28 1,080 1,089 1,073 1,088 20,000
2018/02/27 1,098 1,098 1,070 1,078 32,500
2018/02/26 1,100 1,100 1,071 1,080 39,600
2018/02/23 1,068 1,083 1,060 1,079 17,800
2018/02/22 1,075 1,075 1,050 1,065 23,200
2018/02/21 1,073 1,085 1,056 1,078 58,300
2018/02/20 1,079 1,081 1,066 1,080 35,100
2018/02/19 1,080 1,089 1,068 1,072 40,000
2018/02/16 1,061 1,080 1,058 1,070 32,200
2018/02/15 1,020 1,061 1,004 1,055 51,100
2018/02/14 1,045 1,077 981 1,011 90,200
2018/02/13 1,119 1,119 1,050 1,053 75,900
2018/02/09 1,000 1,050 997 1,042 100,100
2018/02/08 1,040 1,089 1,040 1,082 60,400
2018/02/07 1,099 1,099 1,007 1,023 95,800
2018/02/06 984 1,031 950 1,021 312,400
2018/02/05 1,159 1,186 1,155 1,164 64,400
2018/02/02 1,239 1,239 1,214 1,219 21,300
2018/02/01 1,243 1,243 1,227 1,241 22,000
2018/01/31 1,218 1,245 1,206 1,220 44,900
2018/01/30 1,236 1,237 1,221 1,230 65,800
2018/01/29 1,236 1,247 1,227 1,246 22,300
2018/01/26 1,240 1,240 1,220 1,236 28,000
2018/01/25 1,254 1,254 1,222 1,231 45,800
2018/01/24 1,221 1,258 1,206 1,258 66,000
2018/01/23 1,214 1,245 1,208 1,223 83,900
2018/01/22 1,169 1,204 1,161 1,191 54,400
2018/01/19 1,171 1,174 1,165 1,168 29,600
2018/01/18 1,178 1,181 1,167 1,171 44,400
2018/01/17 1,171 1,177 1,168 1,172 38,900
2018/01/16 1,174 1,174 1,166 1,171 52,200
2018/01/15 1,168 1,179 1,165 1,172 76,600
2018/01/12 1,166 1,172 1,160 1,169 63,900
2018/01/11 1,171 1,171 1,153 1,160 56,300
2018/01/10 1,195 1,195 1,171 1,172 45,600
2018/01/09 1,208 1,208 1,180 1,190 39,300
2018/01/05 1,221 1,221 1,198 1,208 35,600
2018/01/04 1,201 1,213 1,191 1,205 45,300

このページの先頭へ