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
2021/12/30 855 867 852 865 35,800
2021/12/29 837 861 831 860 46,900
2021/12/28 825 837 817 837 107,400
2021/12/27 832 833 821 824 60,000
2021/12/24 840 843 831 833 54,300
2021/12/23 846 850 830 831 50,300
2021/12/22 822 845 822 842 76,000
2021/12/21 817 822 808 812 53,500
2021/12/20 824 834 803 806 76,900
2021/12/17 843 843 827 830 81,700
2021/12/16 851 862 840 846 66,100
2021/12/15 835 856 835 839 35,800
2021/12/14 862 865 839 842 75,900
2021/12/13 884 890 863 865 45,000
2021/12/10 885 886 871 874 33,200
2021/12/09 899 901 889 893 38,800
2021/12/08 895 900 888 898 34,800
2021/12/07 862 888 862 888 48,400
2021/12/06 866 866 850 850 51,100
2021/12/03 855 868 843 868 54,000
2021/12/02 869 880 846 846 86,000
2021/12/01 881 889 855 884 115,400
2021/11/30 910 937 880 880 126,800
2021/11/29 951 952 893 895 198,600
2021/11/26 1,005 1,011 971 979 228,300
2021/11/25 988 1,004 986 995 118,600
2021/11/24 1,012 1,012 972 982 150,900
2021/11/22 1,024 1,035 1,020 1,027 99,500
2021/11/19 984 1,029 983 1,027 147,100
2021/11/18 966 982 964 981 116,500
2021/11/17 972 972 964 966 77,000
2021/11/16 956 980 956 966 68,400
2021/11/15 979 995 951 956 97,800
2021/11/12 980 984 972 984 69,300
2021/11/11 947 977 946 975 65,800
2021/11/10 942 954 941 953 25,900
2021/11/09 967 971 940 941 37,600
2021/11/08 965 970 955 967 37,900
2021/11/05 951 959 945 957 19,500
2021/11/04 960 960 944 953 34,800
2021/11/02 948 957 945 953 18,500
2021/11/01 947 953 943 950 33,900
2021/10/29 945 945 930 938 22,400
2021/10/28 921 940 914 940 62,400
2021/10/27 929 929 915 918 21,600
2021/10/26 923 934 923 929 18,500
2021/10/25 920 927 915 923 20,200
2021/10/22 919 928 914 920 34,200
2021/10/21 937 938 920 922 41,800
2021/10/20 952 952 935 938 35,400
2021/10/19 939 948 937 945 37,300
2021/10/18 951 951 939 941 24,000
2021/10/15 937 949 934 949 35,400
2021/10/14 930 940 928 933 35,800
2021/10/13 936 941 929 931 36,500
2021/10/12 943 944 931 936 32,800
2021/10/11 938 947 917 947 42,100
2021/10/08 933 940 931 936 48,000
2021/10/07 915 931 915 919 57,500
2021/10/06 933 942 911 911 67,700
2021/10/05 930 934 908 918 82,000
2021/10/04 960 960 937 950 79,500
2021/10/01 960 974 945 949 124,600
2021/09/30 981 983 964 974 60,700
2021/09/29 966 981 963 978 140,200
2021/09/28 1,030 1,030 994 1,005 246,500
2021/09/27 1,043 1,045 1,026 1,030 148,500
2021/09/24 1,024 1,051 1,017 1,047 207,800
2021/09/22 1,022 1,031 1,005 1,006 84,200
2021/09/21 1,012 1,033 1,006 1,024 78,700
2021/09/17 1,041 1,045 1,025 1,045 146,400
2021/09/16 1,071 1,071 1,011 1,033 146,900
2021/09/15 1,085 1,093 1,064 1,071 97,900
2021/09/14 1,094 1,097 1,079 1,087 107,800
2021/09/13 1,056 1,089 1,056 1,089 117,400
2021/09/10 1,024 1,055 1,021 1,055 140,000
2021/09/09 1,031 1,039 1,020 1,031 67,000
2021/09/08 1,021 1,037 1,015 1,037 91,100
2021/09/07 1,009 1,022 1,001 1,020 116,100
2021/09/06 982 1,007 979 1,001 117,600
2021/09/03 965 980 959 978 85,700
2021/09/02 988 990 962 968 71,800
2021/09/01 974 985 967 985 69,100
2021/08/31 956 970 956 967 69,600
2021/08/30 947 959 942 959 49,300
2021/08/27 942 948 932 947 46,300
2021/08/26 950 953 933 942 44,800
2021/08/25 930 946 930 944 48,900
2021/08/24 922 936 922 926 38,600
2021/08/23 900 920 900 917 41,600
2021/08/20 901 916 896 901 37,300
2021/08/19 896 917 896 903 44,500
2021/08/18 879 903 878 902 54,900
2021/08/17 904 908 880 880 87,500
2021/08/16 920 920 901 903 63,800
2021/08/13 915 927 909 922 42,300
2021/08/12 934 935 915 915 43,200
2021/08/11 929 935 924 934 46,800
2021/08/10 919 941 919 941 43,000
2021/08/06 915 922 911 922 25,600
2021/08/05 907 917 907 915 23,600
2021/08/04 928 928 907 907 39,800
2021/08/03 923 935 921 925 24,200
2021/08/02 922 932 920 928 37,900
2021/07/30 940 941 914 919 46,400
2021/07/29 923 944 923 944 48,300
2021/07/28 933 933 916 920 35,100
2021/07/27 936 940 929 938 36,500
2021/07/26 930 934 918 924 26,300
2021/07/21 917 923 911 915 41,200
2021/07/20 908 921 904 904 56,100
2021/07/19 920 920 911 914 38,600
2021/07/16 933 936 924 924 30,500
2021/07/15 945 963 934 934 77,500
2021/07/14 927 947 924 943 50,100
2021/07/13 934 936 925 929 33,200
2021/07/12 915 930 914 929 62,400
2021/07/09 900 907 886 906 115,800
2021/07/08 917 919 903 903 59,000
2021/07/07 921 930 914 914 43,200
2021/07/06 925 932 921 923 23,100
2021/07/05 932 938 925 925 31,300
2021/07/02 925 933 923 932 22,000
2021/07/01 945 945 921 923 50,800
2021/06/30 938 945 932 940 34,500
2021/06/29 943 946 929 935 37,000
2021/06/28 929 939 926 937 41,600
2021/06/25 922 933 922 925 54,500
2021/06/24 932 933 922 924 37,600
2021/06/23 955 958 935 936 31,500
2021/06/22 952 957 941 955 36,300
2021/06/21 926 933 920 927 64,800
2021/06/18 973 977 947 948 60,600
2021/06/17 985 985 970 972 31,300
2021/06/16 981 988 975 988 54,600
2021/06/15 978 985 971 984 41,100
2021/06/14 970 978 958 978 42,600
2021/06/11 977 983 970 971 84,000
2021/06/10 967 975 963 975 57,500
2021/06/09 963 968 955 966 62,600
2021/06/08 946 970 945 963 110,500
2021/06/07 938 947 936 942 92,400
2021/06/04 919 934 918 928 66,900
2021/06/03 904 917 897 917 85,900
2021/06/02 916 920 906 908 76,700
2021/06/01 918 929 914 922 36,700
2021/05/31 933 936 910 913 77,500
2021/05/28 940 944 927 932 62,400
2021/05/27 940 940 930 933 57,900
2021/05/26 945 948 938 945 45,300
2021/05/25 965 965 945 947 43,600
2021/05/24 960 968 949 958 64,400
2021/05/21 953 968 949 968 71,700
2021/05/20 954 954 940 946 76,100
2021/05/19 923 952 921 951 55,000
2021/05/18 915 943 914 938 87,100
2021/05/17 938 955 900 907 228,300
2021/05/14 957 970 951 968 77,100
2021/05/13 950 960 936 942 115,400
2021/05/12 975 994 960 969 108,200
2021/05/11 993 993 964 967 153,100
2021/05/10 998 1,001 986 999 76,600
2021/05/07 997 1,009 994 1,001 65,600
2021/05/06 1,000 1,006 993 995 83,400
2021/04/30 1,009 1,011 997 1,003 116,900
2021/04/28 1,019 1,019 1,008 1,011 110,800
2021/04/27 1,020 1,025 1,017 1,022 47,100
2021/04/26 1,025 1,025 1,013 1,022 59,100
2021/04/23 1,020 1,033 1,014 1,021 92,100
2021/04/22 1,020 1,035 1,017 1,021 56,300
2021/04/21 1,036 1,036 1,020 1,020 109,300
2021/04/20 1,050 1,050 1,031 1,041 73,200
2021/04/19 1,057 1,070 1,054 1,060 39,400
2021/04/16 1,056 1,069 1,056 1,061 34,900
2021/04/15 1,070 1,073 1,057 1,061 34,400
2021/04/14 1,067 1,094 1,065 1,070 122,400
2021/04/13 1,060 1,075 1,053 1,053 45,900
2021/04/12 1,069 1,069 1,050 1,059 54,800
2021/04/09 1,056 1,076 1,048 1,072 91,000
2021/04/08 1,069 1,069 1,043 1,053 81,000
2021/04/07 1,053 1,072 1,051 1,072 54,700
2021/04/06 1,080 1,086 1,051 1,053 91,600
2021/04/05 1,091 1,092 1,064 1,067 110,100
2021/04/02 1,079 1,089 1,068 1,085 95,300
2021/04/01 1,058 1,066 1,046 1,065 73,100
2021/03/31 1,050 1,059 1,045 1,051 61,300
2021/03/30 1,046 1,059 1,038 1,048 106,500
2021/03/29 1,052 1,062 1,020 1,030 105,800
2021/03/26 1,033 1,044 1,033 1,034 94,500
2021/03/25 1,027 1,040 1,015 1,031 97,500
2021/03/24 1,060 1,069 1,019 1,025 146,900
2021/03/23 1,090 1,106 1,081 1,081 126,300
2021/03/22 1,104 1,107 1,088 1,090 92,800
2021/03/19 1,094 1,111 1,087 1,108 103,200
2021/03/18 1,086 1,106 1,084 1,102 84,400
2021/03/17 1,075 1,086 1,071 1,082 49,500
2021/03/16 1,078 1,088 1,075 1,079 60,400
2021/03/15 1,091 1,094 1,062 1,080 69,200
2021/03/12 1,076 1,089 1,065 1,089 76,200
2021/03/11 1,041 1,062 1,027 1,060 74,900
2021/03/10 1,051 1,060 1,041 1,044 68,500
2021/03/09 1,016 1,045 1,008 1,039 111,100
2021/03/08 1,044 1,052 1,019 1,022 112,800
2021/03/05 1,026 1,031 997 1,030 160,000
2021/03/04 1,037 1,041 1,017 1,036 90,100
2021/03/03 1,049 1,055 1,040 1,044 74,800
2021/03/02 1,068 1,080 1,040 1,059 90,200
2021/03/01 1,025 1,056 1,025 1,056 98,700
2021/02/26 1,010 1,028 1,000 1,019 141,800
2021/02/25 1,041 1,041 1,023 1,028 95,500
2021/02/24 1,056 1,056 1,016 1,017 134,300
2021/02/22 1,063 1,082 1,060 1,065 78,800
2021/02/19 1,060 1,069 1,045 1,055 120,900
2021/02/18 1,106 1,108 1,073 1,073 116,300
2021/02/17 1,104 1,113 1,096 1,109 78,300
2021/02/16 1,111 1,137 1,111 1,122 100,300
2021/02/15 1,107 1,112 1,087 1,107 145,700
2021/02/12 1,125 1,125 1,104 1,106 141,900
2021/02/10 1,143 1,155 1,115 1,132 243,900
2021/02/09 1,200 1,210 1,180 1,191 164,500
2021/02/08 1,198 1,198 1,173 1,186 94,200
2021/02/05 1,169 1,183 1,167 1,180 69,100
2021/02/04 1,173 1,175 1,155 1,168 61,000
2021/02/03 1,170 1,182 1,168 1,179 77,000
2021/02/02 1,137 1,161 1,127 1,155 109,600
2021/02/01 1,111 1,140 1,093 1,133 100,500
2021/01/29 1,150 1,173 1,127 1,127 128,400
2021/01/28 1,171 1,173 1,146 1,155 134,000
2021/01/27 1,183 1,199 1,170 1,194 106,300
2021/01/26 1,224 1,225 1,177 1,181 201,300
2021/01/25 1,258 1,263 1,216 1,225 184,400
2021/01/22 1,246 1,260 1,237 1,246 216,100
2021/01/21 1,200 1,242 1,192 1,241 281,200
2021/01/20 1,185 1,205 1,180 1,202 162,400
2021/01/19 1,154 1,184 1,151 1,174 141,700
2021/01/18 1,135 1,156 1,127 1,154 117,100
2021/01/15 1,152 1,162 1,137 1,152 110,100
2021/01/14 1,144 1,176 1,141 1,152 203,900
2021/01/13 1,150 1,152 1,139 1,143 139,100
2021/01/12 1,137 1,148 1,134 1,148 141,900
2021/01/08 1,100 1,140 1,098 1,137 235,900
2021/01/07 1,132 1,138 1,093 1,095 177,800
2021/01/06 1,111 1,138 1,103 1,125 160,200
2021/01/05 1,101 1,106 1,084 1,098 160,300
2021/01/04 1,069 1,092 1,065 1,092 149,100

このページの先頭へ