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
2020/12/30 1,065 1,079 1,050 1,069 99,600
2020/12/29 1,027 1,080 1,025 1,075 178,500
2020/12/28 1,055 1,067 1,027 1,034 205,000
2020/12/25 1,062 1,073 1,052 1,059 145,500
2020/12/24 1,063 1,084 1,053 1,072 133,600
2020/12/23 1,016 1,062 1,016 1,061 214,400
2020/12/22 1,060 1,064 1,017 1,021 250,700
2020/12/21 1,094 1,101 1,061 1,066 189,600
2020/12/18 1,109 1,110 1,084 1,092 165,200
2020/12/17 1,092 1,114 1,092 1,109 124,600
2020/12/16 1,112 1,120 1,092 1,098 138,100
2020/12/15 1,126 1,132 1,103 1,106 122,500
2020/12/14 1,134 1,144 1,124 1,126 127,300
2020/12/11 1,113 1,133 1,104 1,129 121,500
2020/12/10 1,100 1,116 1,087 1,108 163,200
2020/12/09 1,138 1,153 1,111 1,113 168,000
2020/12/08 1,087 1,144 1,078 1,138 197,100
2020/12/07 1,132 1,134 1,085 1,089 282,500
2020/12/04 1,123 1,147 1,115 1,130 230,700
2020/12/03 1,158 1,159 1,121 1,130 246,300
2020/12/02 1,158 1,180 1,157 1,170 154,100
2020/12/01 1,176 1,179 1,154 1,168 178,600
2020/11/30 1,190 1,213 1,169 1,170 297,200
2020/11/27 1,166 1,182 1,147 1,170 222,300
2020/11/26 1,116 1,158 1,116 1,158 170,500
2020/11/25 1,135 1,145 1,115 1,117 247,700
2020/11/24 1,139 1,159 1,133 1,140 255,400
2020/11/20 1,100 1,126 1,097 1,110 208,300
2020/11/19 1,095 1,110 1,078 1,089 212,300
2020/11/18 1,085 1,119 1,080 1,095 269,900
2020/11/17 1,164 1,168 1,092 1,095 367,900
2020/11/16 1,179 1,183 1,139 1,168 267,400
2020/11/13 1,189 1,196 1,142 1,159 399,800
2020/11/12 1,160 1,265 1,157 1,195 525,300
2020/11/11 1,213 1,238 1,197 1,229 257,700
2020/11/10 1,300 1,300 1,228 1,243 240,000
2020/11/09 1,248 1,288 1,248 1,282 177,000
2020/11/06 1,236 1,247 1,225 1,237 129,200
2020/11/05 1,240 1,251 1,220 1,235 189,300
2020/11/04 1,180 1,225 1,180 1,225 133,500
2020/11/02 1,175 1,196 1,156 1,168 183,400
2020/10/30 1,225 1,226 1,170 1,180 165,300
2020/10/29 1,200 1,236 1,195 1,230 142,100
2020/10/28 1,215 1,227 1,200 1,220 123,900
2020/10/27 1,173 1,223 1,164 1,213 184,700
2020/10/26 1,230 1,254 1,205 1,206 217,200
2020/10/23 1,262 1,262 1,214 1,245 224,500
2020/10/22 1,310 1,310 1,260 1,273 209,400
2020/10/21 1,343 1,349 1,312 1,313 144,200
2020/10/20 1,308 1,361 1,307 1,344 133,600
2020/10/19 1,286 1,342 1,286 1,328 180,600
2020/10/16 1,350 1,351 1,271 1,286 302,500
2020/10/15 1,400 1,400 1,350 1,350 307,700
2020/10/14 1,416 1,436 1,393 1,406 251,200
2020/10/13 1,421 1,424 1,391 1,408 194,000
2020/10/12 1,369 1,409 1,357 1,409 259,600
2020/10/09 1,347 1,364 1,331 1,352 221,200
2020/10/08 1,360 1,373 1,343 1,358 196,500
2020/10/07 1,373 1,382 1,354 1,364 138,100
2020/10/06 1,382 1,382 1,360 1,381 153,700
2020/10/05 1,362 1,395 1,353 1,383 218,700
2020/10/02 1,396 1,417 1,357 1,359 371,200
2020/09/30 1,425 1,432 1,378 1,386 253,700
2020/09/29 1,395 1,440 1,387 1,424 332,600
2020/09/28 1,459 1,472 1,380 1,411 523,300
2020/09/25 1,408 1,442 1,402 1,442 449,600
2020/09/24 1,424 1,435 1,381 1,389 434,600
2020/09/23 1,383 1,435 1,376 1,433 443,600
2020/09/18 1,347 1,370 1,321 1,370 330,700
2020/09/17 1,310 1,344 1,303 1,336 290,600
2020/09/16 1,327 1,339 1,307 1,314 297,900
2020/09/15 1,260 1,300 1,257 1,300 245,800
2020/09/14 1,251 1,271 1,239 1,257 186,700
2020/09/11 1,212 1,248 1,208 1,248 199,300
2020/09/10 1,257 1,259 1,212 1,215 202,000
2020/09/09 1,221 1,246 1,215 1,235 164,600
2020/09/08 1,235 1,253 1,207 1,253 201,500
2020/09/07 1,220 1,244 1,208 1,222 232,500
2020/09/04 1,223 1,251 1,212 1,226 293,800
2020/09/03 1,298 1,301 1,260 1,266 220,700
2020/09/02 1,275 1,310 1,256 1,275 354,700
2020/09/01 1,223 1,268 1,221 1,264 287,500
2020/08/31 1,210 1,244 1,202 1,243 317,500
2020/08/28 1,247 1,247 1,173 1,192 584,000
2020/08/27 1,259 1,271 1,249 1,251 245,400
2020/08/26 1,281 1,292 1,258 1,259 267,700
2020/08/25 1,275 1,283 1,254 1,275 297,100
2020/08/24 1,280 1,291 1,262 1,280 270,000
2020/08/21 1,322 1,322 1,282 1,289 273,700
2020/08/20 1,331 1,355 1,295 1,304 441,200
2020/08/19 1,279 1,315 1,272 1,314 490,600
2020/08/18 1,273 1,281 1,241 1,279 319,900
2020/08/17 1,271 1,278 1,234 1,269 591,400
2020/08/14 1,298 1,305 1,267 1,283 577,400
2020/08/13 1,286 1,331 1,234 1,299 1,649,900
2020/08/12 1,430 1,440 1,392 1,401 440,100
2020/08/11 1,455 1,455 1,403 1,430 285,300
2020/08/07 1,473 1,493 1,426 1,447 275,700
2020/08/06 1,435 1,474 1,429 1,470 238,800
2020/08/05 1,410 1,456 1,396 1,456 312,000
2020/08/04 1,461 1,471 1,406 1,410 296,700
2020/08/03 1,389 1,440 1,370 1,436 312,900
2020/07/31 1,462 1,473 1,369 1,374 551,200
2020/07/30 1,460 1,487 1,427 1,482 416,400
2020/07/29 1,540 1,550 1,443 1,459 762,100
2020/07/28 1,469 1,540 1,464 1,535 789,800
2020/07/27 1,401 1,462 1,395 1,462 334,300
2020/07/22 1,425 1,438 1,387 1,426 329,600
2020/07/21 1,441 1,461 1,414 1,422 584,100
2020/07/20 1,363 1,416 1,363 1,412 429,000
2020/07/17 1,337 1,388 1,335 1,360 503,000
2020/07/16 1,375 1,378 1,321 1,350 307,100
2020/07/15 1,351 1,381 1,341 1,362 369,100
2020/07/14 1,375 1,396 1,323 1,349 584,300
2020/07/13 1,380 1,419 1,355 1,402 727,800
2020/07/10 1,421 1,461 1,388 1,400 532,700
2020/07/09 1,485 1,506 1,428 1,433 758,300
2020/07/08 1,513 1,513 1,441 1,473 1,099,900
2020/07/07 1,455 1,528 1,441 1,527 1,078,200
2020/07/06 1,450 1,478 1,397 1,435 666,600
2020/07/03 1,378 1,443 1,340 1,427 971,300
2020/07/02 1,482 1,514 1,364 1,392 1,462,100
2020/07/01 1,588 1,594 1,450 1,460 1,057,800
2020/06/30 1,725 1,738 1,438 1,565 2,225,900
2020/06/29 1,645 1,726 1,640 1,675 1,634,700
2020/06/26 1,600 1,617 1,564 1,608 1,031,200
2020/06/25 1,505 1,558 1,497 1,551 974,800
2020/06/24 1,465 1,520 1,451 1,501 701,300
2020/06/23 1,466 1,485 1,406 1,446 782,600
2020/06/22 1,360 1,437 1,359 1,434 780,100
2020/06/19 1,335 1,355 1,318 1,355 515,700
2020/06/18 1,330 1,337 1,299 1,319 279,800
2020/06/17 1,305 1,327 1,290 1,326 399,100
2020/06/16 1,350 1,359 1,300 1,317 595,000
2020/06/15 1,320 1,373 1,291 1,293 757,400
2020/06/12 1,261 1,335 1,236 1,312 752,900
2020/06/11 1,330 1,377 1,316 1,321 614,800
2020/06/10 1,301 1,365 1,295 1,343 521,100
2020/06/09 1,335 1,341 1,283 1,317 471,400
2020/06/08 1,301 1,349 1,288 1,340 861,400
2020/06/05 1,253 1,273 1,234 1,252 407,700
2020/06/04 1,305 1,309 1,218 1,268 929,800
2020/06/03 1,316 1,368 1,261 1,305 1,190,200
2020/06/02 1,237 1,304 1,230 1,300 895,600
2020/06/01 1,166 1,240 1,165 1,225 947,800
2020/05/29 1,110 1,165 1,102 1,152 436,500
2020/05/28 1,154 1,159 1,107 1,121 466,900
2020/05/27 1,090 1,136 1,078 1,130 477,800
2020/05/26 1,130 1,175 1,102 1,120 915,000
2020/05/25 1,056 1,129 1,055 1,125 583,400
2020/05/22 1,034 1,054 1,025 1,045 287,700
2020/05/21 1,040 1,055 1,019 1,027 459,000
2020/05/20 991 1,037 989 1,033 483,600
2020/05/19 995 996 972 995 341,100
2020/05/18 998 1,003 971 990 352,000
2020/05/15 981 997 959 987 493,200
2020/05/14 947 1,016 943 966 1,000,400
2020/05/13 905 925 886 924 328,500
2020/05/12 906 919 895 919 298,100
2020/05/11 916 921 888 903 401,700
2020/05/08 900 906 859 899 490,900
2020/05/07 855 886 855 876 485,900
2020/05/01 818 845 813 836 290,100
2020/04/30 830 838 813 833 359,300
2020/04/28 820 825 801 811 541,500
2020/04/27 811 825 806 815 321,900
2020/04/24 800 807 782 801 238,500
2020/04/23 792 810 792 796 203,000
2020/04/22 777 789 759 774 318,800
2020/04/21 838 840 777 801 583,200
2020/04/20 820 848 813 839 634,600
2020/04/17 800 816 779 795 361,800
2020/04/16 773 791 768 790 310,000
2020/04/15 758 811 746 786 562,000
2020/04/14 740 756 733 752 337,900
2020/04/13 717 751 710 725 384,800
2020/04/10 737 737 705 728 279,700
2020/04/09 732 743 713 731 363,700
2020/04/08 760 768 705 724 1,564,000
2020/04/07 649 717 634 717 759,600
2020/04/06 567 624 565 617 267,700
2020/04/03 601 612 566 576 196,400
2020/04/02 580 604 575 592 228,800
2020/04/01 601 620 586 594 186,700
2020/03/31 616 637 600 605 233,400
2020/03/30 589 616 588 616 191,000
2020/03/27 607 610 581 610 275,900
2020/03/26 597 610 575 587 308,500
2020/03/25 640 648 602 627 453,600
2020/03/24 538 591 538 591 409,000
2020/03/23 491 515 473 511 372,500
2020/03/19 537 537 473 490 432,000
2020/03/18 560 566 514 517 353,900
2020/03/17 500 551 494 544 491,800
2020/03/16 530 561 505 519 579,600
2020/03/13 512 542 501 521 703,100
2020/03/12 603 632 583 592 566,100
2020/03/11 657 671 623 623 324,300
2020/03/10 586 665 586 662 403,400
2020/03/09 676 679 632 646 477,800
2020/03/06 729 740 701 714 303,300
2020/03/05 767 778 745 752 172,700
2020/03/04 718 758 718 745 183,000
2020/03/03 789 790 734 739 356,600
2020/03/02 709 775 704 756 402,300
2020/02/28 721 745 703 710 459,600
2020/02/27 795 799 757 766 355,100
2020/02/26 796 810 778 802 272,100
2020/02/25 777 812 777 809 349,300
2020/02/21 833 849 831 840 160,600
2020/02/20 870 870 832 836 225,900
2020/02/19 839 868 838 856 226,300
2020/02/18 850 850 821 829 400,700
2020/02/17 867 872 839 863 372,700
2020/02/14 900 900 850 874 823,700
2020/02/13 924 931 902 908 1,037,700
2020/02/12 991 1,008 977 1,007 265,300
2020/02/10 997 1,009 983 986 171,000
2020/02/07 1,013 1,017 993 1,007 151,700
2020/02/06 1,012 1,017 994 1,013 171,800
2020/02/05 1,014 1,026 994 1,001 206,700
2020/02/04 981 1,006 975 1,005 244,700
2020/02/03 949 993 940 988 309,200
2020/01/31 984 1,010 981 992 236,500
2020/01/30 1,020 1,025 970 984 586,800
2020/01/29 1,035 1,041 1,007 1,016 306,000
2020/01/28 1,017 1,037 1,012 1,035 185,900
2020/01/27 1,018 1,046 1,012 1,029 270,600
2020/01/24 1,086 1,086 1,052 1,059 208,800
2020/01/23 1,100 1,106 1,084 1,084 170,500
2020/01/22 1,120 1,137 1,102 1,104 172,300
2020/01/21 1,144 1,144 1,104 1,119 201,800
2020/01/20 1,144 1,161 1,133 1,144 220,100
2020/01/17 1,147 1,166 1,110 1,129 304,600
2020/01/16 1,090 1,156 1,090 1,147 698,000
2020/01/15 1,097 1,099 1,081 1,082 130,700
2020/01/14 1,125 1,133 1,083 1,101 213,200
2020/01/10 1,099 1,123 1,092 1,115 316,700
2020/01/09 1,079 1,106 1,075 1,086 275,600
2020/01/08 1,056 1,070 1,022 1,052 329,300
2020/01/07 1,047 1,089 1,047 1,076 204,300
2020/01/06 1,032 1,044 1,025 1,033 151,400

このページの先頭へ