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
2022/12/30 871 878 868 868 27,300
2022/12/29 843 871 843 871 37,300
2022/12/28 852 852 835 845 61,100
2022/12/27 855 862 846 849 39,500
2022/12/26 862 862 843 846 45,500
2022/12/23 850 860 850 856 30,200
2022/12/22 860 862 853 860 23,000
2022/12/21 861 864 851 854 37,200
2022/12/20 875 875 850 860 57,100
2022/12/19 867 879 866 872 13,400
2022/12/16 883 885 874 874 21,400
2022/12/15 887 894 882 887 19,500
2022/12/14 887 895 883 887 27,400
2022/12/13 899 899 887 887 20,600
2022/12/12 887 896 883 888 22,900
2022/12/09 880 889 880 888 17,600
2022/12/08 870 878 859 877 37,900
2022/12/07 875 875 869 870 25,500
2022/12/06 884 890 874 875 25,400
2022/12/05 895 897 884 889 31,300
2022/12/02 896 896 879 886 42,700
2022/12/01 905 905 896 897 18,400
2022/11/30 898 902 896 898 21,200
2022/11/29 901 905 898 902 33,100
2022/11/28 915 915 905 905 26,900
2022/11/25 907 921 907 909 51,900
2022/11/24 925 926 917 919 27,100
2022/11/22 907 922 907 919 32,200
2022/11/21 919 923 902 906 34,000
2022/11/18 920 929 907 909 26,100
2022/11/17 903 917 900 917 46,500
2022/11/16 886 903 883 903 38,500
2022/11/15 920 927 875 878 138,600
2022/11/14 936 947 920 920 87,200
2022/11/11 1,000 1,002 988 996 35,500
2022/11/10 993 996 981 996 21,700
2022/11/09 985 992 980 990 14,700
2022/11/08 960 982 960 979 20,400
2022/11/07 952 963 945 963 19,400
2022/11/04 955 962 949 955 21,800
2022/11/02 981 981 965 965 15,900
2022/11/01 993 997 982 986 12,800
2022/10/31 999 999 982 993 18,900
2022/10/28 988 1,004 986 997 133,000
2022/10/27 991 991 983 987 13,100
2022/10/26 970 993 970 993 33,500
2022/10/25 974 977 960 966 15,600
2022/10/24 973 976 962 970 36,500
2022/10/21 977 982 954 956 21,700
2022/10/20 966 984 966 984 14,500
2022/10/19 978 988 969 975 19,600
2022/10/18 985 988 979 979 26,000
2022/10/17 972 983 968 973 21,200
2022/10/14 977 979 969 973 37,000
2022/10/13 949 966 949 966 33,300
2022/10/12 947 959 946 958 22,200
2022/10/11 933 945 927 945 30,900
2022/10/07 948 957 943 947 26,100
2022/10/06 941 952 941 950 26,400
2022/10/05 937 942 929 935 38,600
2022/10/04 916 931 916 930 37,500
2022/10/03 902 905 883 903 43,400
2022/09/30 912 918 906 907 37,300
2022/09/29 920 926 915 924 89,400
2022/09/28 934 935 917 929 179,500
2022/09/27 930 938 924 932 67,500
2022/09/26 927 933 918 920 89,000
2022/09/22 936 947 936 938 65,300
2022/09/21 960 962 944 945 69,100
2022/09/20 960 970 960 964 46,200
2022/09/16 971 971 955 955 60,300
2022/09/15 988 989 978 978 31,200
2022/09/14 980 988 976 983 50,800
2022/09/13 1,005 1,014 998 1,003 36,100
2022/09/12 995 1,001 994 1,000 28,300
2022/09/09 988 998 985 988 44,300
2022/09/08 987 994 984 989 30,000
2022/09/07 984 984 972 975 29,900
2022/09/06 989 995 982 988 24,200
2022/09/05 978 983 968 983 29,500
2022/09/02 982 983 972 980 94,300
2022/09/01 988 990 979 979 28,700
2022/08/31 986 995 986 991 31,100
2022/08/30 985 997 985 990 40,300
2022/08/29 972 988 968 984 28,500
2022/08/26 999 999 987 990 48,300
2022/08/25 995 998 985 998 39,000
2022/08/24 981 988 977 987 15,500
2022/08/23 995 995 983 983 18,200
2022/08/22 991 999 990 995 18,100
2022/08/19 1,006 1,011 995 996 29,600
2022/08/18 1,028 1,028 998 998 69,400
2022/08/17 1,034 1,049 1,026 1,036 50,000
2022/08/16 1,011 1,037 1,010 1,027 46,800
2022/08/15 1,027 1,044 1,010 1,010 91,500
2022/08/12 1,020 1,031 1,013 1,027 97,600
2022/08/10 1,007 1,018 999 1,018 24,900
2022/08/09 1,003 1,012 995 1,002 19,700
2022/08/08 1,013 1,013 992 1,012 22,300
2022/08/05 990 1,023 987 1,013 63,400
2022/08/04 997 998 984 985 15,900
2022/08/03 987 995 985 991 17,900
2022/08/02 1,005 1,005 980 981 23,800
2022/08/01 987 1,005 986 1,005 26,500
2022/07/29 998 999 979 986 19,100
2022/07/28 992 999 977 999 42,000
2022/07/27 970 984 969 981 15,900
2022/07/26 962 975 959 970 14,400
2022/07/25 962 970 960 964 15,700
2022/07/22 965 974 963 971 17,800
2022/07/21 965 973 960 963 23,600
2022/07/20 971 977 959 964 47,700
2022/07/19 968 968 955 960 16,100
2022/07/15 963 972 957 968 9,700
2022/07/14 960 965 951 965 21,300
2022/07/13 964 970 951 970 22,300
2022/07/12 969 970 960 964 21,800
2022/07/11 997 1,004 975 978 26,300
2022/07/08 977 1,002 973 983 69,600
2022/07/07 955 974 950 967 32,500
2022/07/06 943 944 936 944 17,300
2022/07/05 947 955 937 942 21,200
2022/07/04 945 950 931 942 19,500
2022/07/01 943 943 930 937 34,100
2022/06/30 979 979 944 944 52,700
2022/06/29 941 1,000 934 1,000 74,200
2022/06/28 939 950 938 950 26,400
2022/06/27 953 954 936 954 32,700
2022/06/24 929 947 929 943 24,900
2022/06/23 920 933 915 920 15,000
2022/06/22 940 940 916 920 27,300
2022/06/21 926 939 924 932 40,900
2022/06/20 934 943 908 908 47,500
2022/06/17 935 943 923 936 40,300
2022/06/16 984 988 950 950 39,300
2022/06/15 990 1,008 965 965 28,200
2022/06/14 977 1,000 969 998 38,500
2022/06/13 991 1,005 979 995 45,600
2022/06/10 1,023 1,044 1,010 1,019 97,600
2022/06/09 1,003 1,014 1,001 1,006 34,400
2022/06/08 1,016 1,020 1,010 1,011 21,100
2022/06/07 1,011 1,014 1,002 1,006 16,800
2022/06/06 1,000 1,022 995 1,011 35,100
2022/06/03 990 1,001 981 1,001 21,600
2022/06/02 998 998 979 990 21,000
2022/06/01 1,005 1,008 994 1,000 28,000
2022/05/31 1,030 1,030 1,008 1,015 36,200
2022/05/30 998 1,030 990 1,030 94,100
2022/05/27 998 998 967 990 32,900
2022/05/26 991 1,001 979 979 45,200
2022/05/25 988 1,002 986 994 24,400
2022/05/24 1,000 1,006 988 989 35,500
2022/05/23 985 1,008 985 1,005 80,200
2022/05/20 962 979 961 979 16,800
2022/05/19 977 977 961 972 20,200
2022/05/18 982 992 978 992 27,000
2022/05/17 963 982 950 982 24,700
2022/05/16 950 982 946 963 55,200
2022/05/13 907 930 907 920 33,000
2022/05/12 908 912 901 902 24,500
2022/05/11 909 927 906 915 18,100
2022/05/10 920 920 903 909 30,200
2022/05/09 932 935 922 922 23,800
2022/05/06 925 942 924 942 20,800
2022/05/02 953 957 937 937 32,300
2022/04/28 962 968 953 968 33,100
2022/04/27 931 966 919 966 71,000
2022/04/26 938 945 931 943 26,600
2022/04/25 920 938 918 934 18,100
2022/04/22 925 936 921 934 18,600
2022/04/21 948 948 928 943 31,100
2022/04/20 950 950 927 946 27,300
2022/04/19 950 958 938 938 33,000
2022/04/18 934 950 931 950 38,400
2022/04/15 941 942 931 942 24,900
2022/04/14 938 943 932 939 12,600
2022/04/13 904 927 901 927 33,600
2022/04/12 895 911 895 903 36,800
2022/04/11 921 921 898 910 27,000
2022/04/08 922 922 907 916 23,500
2022/04/07 946 946 905 907 40,200
2022/04/06 942 961 937 953 34,800
2022/04/05 944 945 931 942 27,100
2022/04/04 921 933 920 929 21,100
2022/04/01 901 923 895 917 46,700
2022/03/31 926 926 906 906 45,600
2022/03/30 927 935 913 929 41,200
2022/03/29 928 940 926 938 41,100
2022/03/28 931 936 917 917 30,900
2022/03/25 942 947 928 939 26,700
2022/03/24 940 944 922 936 53,400
2022/03/23 951 966 948 952 47,300
2022/03/22 931 942 919 942 48,900
2022/03/18 891 927 890 916 98,500
2022/03/17 897 901 884 885 55,200
2022/03/16 900 901 884 884 37,700
2022/03/15 888 899 884 891 32,900
2022/03/14 890 900 880 890 33,400
2022/03/11 887 893 865 883 45,800
2022/03/10 892 902 885 902 66,400
2022/03/09 910 919 867 877 94,300
2022/03/08 940 952 900 904 95,600
2022/03/07 950 970 945 958 87,300
2022/03/04 1,000 1,005 974 990 46,000
2022/03/03 1,038 1,046 1,009 1,017 34,100
2022/03/02 1,051 1,051 1,020 1,022 51,900
2022/03/01 1,051 1,069 1,043 1,065 81,600
2022/02/28 1,029 1,044 1,016 1,044 92,100
2022/02/25 1,002 1,030 1,002 1,029 94,900
2022/02/24 990 998 972 989 69,800
2022/02/22 987 1,011 987 993 38,700
2022/02/21 996 1,010 985 1,008 43,100
2022/02/18 988 1,015 975 1,012 48,800
2022/02/17 998 1,015 998 1,002 81,700
2022/02/16 988 996 977 996 47,500
2022/02/15 979 994 963 975 75,700
2022/02/14 949 985 949 972 93,200
2022/02/10 945 945 928 934 28,500
2022/02/09 938 940 930 932 23,400
2022/02/08 939 941 927 933 21,300
2022/02/07 935 944 927 939 36,800
2022/02/04 920 934 908 934 36,300
2022/02/03 936 936 921 929 35,400
2022/02/02 903 937 903 937 65,400
2022/02/01 910 918 896 909 39,500
2022/01/31 892 910 892 903 40,800
2022/01/28 897 897 875 892 55,000
2022/01/27 898 905 862 873 78,400
2022/01/26 876 907 876 896 47,200
2022/01/25 899 900 871 876 48,900
2022/01/24 894 901 881 901 28,900
2022/01/21 888 900 881 900 42,700
2022/01/20 871 899 871 893 38,400
2022/01/19 872 899 867 870 74,100
2022/01/18 882 893 870 877 28,600
2022/01/17 883 891 870 873 32,700
2022/01/14 883 883 859 874 42,700
2022/01/13 903 917 883 883 72,000
2022/01/12 870 902 870 902 74,600
2022/01/11 837 855 831 855 57,700
2022/01/07 829 834 814 829 59,700
2022/01/06 840 843 821 822 55,300
2022/01/05 867 867 846 850 38,100
2022/01/04 865 873 857 867 41,300

このページの先頭へ