システムリサーチ(3771)の株価時系列情報
システムリサーチ(3771)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 |
---|---|---|---|---|---|
2024/03/28 | 1,633 | 1,650 | 1,618 | 1,618 | 32,900 |
2024/03/28 | 1 -> 2.00 分割 | ||||
2024/03/27 | 3,395 | 3,450 | 3,345 | 3,345 | 30,400 |
2024/03/26 | 3,380 | 3,435 | 3,365 | 3,430 | 11,800 |
2024/03/25 | 3,370 | 3,410 | 3,345 | 3,380 | 12,700 |
2024/03/22 | 3,380 | 3,380 | 3,305 | 3,355 | 7,300 |
2024/03/21 | 3,380 | 3,395 | 3,350 | 3,350 | 9,500 |
2024/03/19 | 3,290 | 3,340 | 3,255 | 3,340 | 8,300 |
2024/03/18 | 3,290 | 3,335 | 3,265 | 3,290 | 12,500 |
2024/03/15 | 3,255 | 3,330 | 3,245 | 3,290 | 8,000 |
2024/03/14 | 3,260 | 3,265 | 3,200 | 3,255 | 7,300 |
2024/03/13 | 3,280 | 3,305 | 3,240 | 3,260 | 8,500 |
2024/03/12 | 3,220 | 3,245 | 3,180 | 3,245 | 7,100 |
2024/03/11 | 3,380 | 3,380 | 3,200 | 3,230 | 14,100 |
2024/03/08 | 3,280 | 3,370 | 3,260 | 3,340 | 19,300 |
2024/03/07 | 3,300 | 3,340 | 3,225 | 3,250 | 12,900 |
2024/03/06 | 3,220 | 3,305 | 3,220 | 3,280 | 13,800 |
2024/03/05 | 3,230 | 3,290 | 3,195 | 3,270 | 15,800 |
2024/03/04 | 3,330 | 3,330 | 3,230 | 3,245 | 20,500 |
2024/03/01 | 3,435 | 3,440 | 3,345 | 3,345 | 11,300 |
2024/02/29 | 3,460 | 3,460 | 3,410 | 3,435 | 7,000 |
2024/02/28 | 3,460 | 3,500 | 3,425 | 3,440 | 11,300 |
2024/02/27 | 3,410 | 3,465 | 3,410 | 3,460 | 6,400 |
2024/02/26 | 3,400 | 3,465 | 3,400 | 3,410 | 9,400 |
2024/02/22 | 3,385 | 3,385 | 3,330 | 3,385 | 8,300 |
2024/02/21 | 3,425 | 3,425 | 3,330 | 3,355 | 7,300 |
2024/02/20 | 3,410 | 3,485 | 3,410 | 3,425 | 10,800 |
2024/02/19 | 3,310 | 3,410 | 3,290 | 3,410 | 12,000 |
2024/02/16 | 3,160 | 3,260 | 3,155 | 3,245 | 13,000 |
2024/02/15 | 3,230 | 3,245 | 3,180 | 3,195 | 13,500 |
2024/02/14 | 3,325 | 3,325 | 3,220 | 3,245 | 17,200 |
2024/02/13 | 3,340 | 3,385 | 3,330 | 3,350 | 12,100 |
2024/02/09 | 3,375 | 3,425 | 3,350 | 3,355 | 9,900 |
2024/02/08 | 3,360 | 3,430 | 3,325 | 3,390 | 17,500 |
2024/02/07 | 3,405 | 3,460 | 3,360 | 3,425 | 30,800 |
2024/02/06 | 3,445 | 3,540 | 3,430 | 3,495 | 20,100 |
2024/02/05 | 3,520 | 3,590 | 3,470 | 3,470 | 33,000 |
2024/02/02 | 3,570 | 3,575 | 3,415 | 3,530 | 73,800 |
2024/02/01 | 3,260 | 3,500 | 3,205 | 3,500 | 150,600 |
2024/01/31 | 2,965 | 2,997 | 2,933 | 2,997 | 16,300 |
2024/01/30 | 2,988 | 3,005 | 2,970 | 2,989 | 10,600 |
2024/01/29 | 2,964 | 2,996 | 2,964 | 2,986 | 6,200 |
2024/01/26 | 3,020 | 3,035 | 2,961 | 2,961 | 16,400 |
2024/01/25 | 2,977 | 3,010 | 2,970 | 3,005 | 8,900 |
2024/01/24 | 3,010 | 3,010 | 2,966 | 2,992 | 10,900 |
2024/01/23 | 3,050 | 3,050 | 2,975 | 2,982 | 9,400 |
2024/01/22 | 3,040 | 3,060 | 3,015 | 3,035 | 8,200 |
2024/01/19 | 2,966 | 3,010 | 2,966 | 3,005 | 8,500 |
2024/01/18 | 2,944 | 2,980 | 2,910 | 2,966 | 8,900 |
2024/01/17 | 2,971 | 2,981 | 2,910 | 2,920 | 17,900 |
2024/01/16 | 3,080 | 3,080 | 2,956 | 2,956 | 16,000 |
2024/01/15 | 2,970 | 3,060 | 2,970 | 3,040 | 14,300 |
2024/01/12 | 3,025 | 3,035 | 2,964 | 2,969 | 25,600 |
2024/01/11 | 3,080 | 3,090 | 3,030 | 3,040 | 21,000 |
2024/01/10 | 3,145 | 3,145 | 3,040 | 3,095 | 25,800 |
2024/01/09 | 3,125 | 3,150 | 3,085 | 3,130 | 20,200 |
2024/01/05 | 3,000 | 3,115 | 3,000 | 3,095 | 30,900 |
2024/01/04 | 2,914 | 2,979 | 2,861 | 2,963 | 20,700 |
2023/12/29 | 2,876 | 2,905 | 2,859 | 2,892 | 13,300 |
2023/12/28 | 2,898 | 2,920 | 2,882 | 2,882 | 11,600 |
2023/12/27 | 2,890 | 2,901 | 2,853 | 2,898 | 24,800 |
2023/12/26 | 2,872 | 2,925 | 2,853 | 2,890 | 22,100 |
2023/12/25 | 2,952 | 2,952 | 2,875 | 2,875 | 17,800 |
2023/12/22 | 2,900 | 2,969 | 2,900 | 2,950 | 9,000 |
2023/12/21 | 2,903 | 2,962 | 2,903 | 2,915 | 18,600 |
2023/12/20 | 2,999 | 3,020 | 2,944 | 2,968 | 21,800 |
2023/12/19 | 2,959 | 3,025 | 2,851 | 3,005 | 75,500 |
2023/12/18 | 3,005 | 3,025 | 2,918 | 2,958 | 51,100 |
2023/12/15 | 3,375 | 3,380 | 3,060 | 3,095 | 89,000 |
2023/12/14 | 3,525 | 3,525 | 3,385 | 3,405 | 15,300 |
2023/12/13 | 3,550 | 3,560 | 3,480 | 3,500 | 10,800 |
2023/12/12 | 3,580 | 3,580 | 3,475 | 3,525 | 11,000 |
2023/12/11 | 3,545 | 3,585 | 3,525 | 3,580 | 12,700 |
2023/12/08 | 3,610 | 3,615 | 3,490 | 3,520 | 22,000 |
2023/12/07 | 3,600 | 3,625 | 3,545 | 3,610 | 11,800 |
2023/12/06 | 3,465 | 3,645 | 3,460 | 3,625 | 13,900 |
2023/12/05 | 3,560 | 3,650 | 3,535 | 3,535 | 16,600 |
2023/12/04 | 3,525 | 3,585 | 3,440 | 3,565 | 15,700 |
2023/12/01 | 3,605 | 3,605 | 3,515 | 3,535 | 14,300 |
2023/11/30 | 3,620 | 3,660 | 3,535 | 3,590 | 29,900 |
2023/11/29 | 3,590 | 3,625 | 3,575 | 3,615 | 20,400 |
2023/11/28 | 3,615 | 3,625 | 3,545 | 3,595 | 27,400 |
2023/11/27 | 3,595 | 3,670 | 3,580 | 3,595 | 17,200 |
2023/11/24 | 3,575 | 3,620 | 3,540 | 3,595 | 13,900 |
2023/11/22 | 3,470 | 3,565 | 3,460 | 3,540 | 15,900 |
2023/11/21 | 3,500 | 3,520 | 3,410 | 3,450 | 21,700 |
2023/11/20 | 3,500 | 3,500 | 3,425 | 3,460 | 21,100 |
2023/11/17 | 3,330 | 3,470 | 3,325 | 3,445 | 27,500 |
2023/11/16 | 3,235 | 3,325 | 3,235 | 3,325 | 28,500 |
2023/11/15 | 3,125 | 3,215 | 3,110 | 3,210 | 16,900 |
2023/11/14 | 3,190 | 3,190 | 3,095 | 3,100 | 22,200 |
2023/11/13 | 3,270 | 3,270 | 3,170 | 3,205 | 10,300 |
2023/11/10 | 3,200 | 3,250 | 3,180 | 3,235 | 16,200 |
2023/11/09 | 3,215 | 3,280 | 3,170 | 3,260 | 29,700 |
2023/11/08 | 3,440 | 3,440 | 3,150 | 3,170 | 53,300 |
2023/11/07 | 3,430 | 3,495 | 3,415 | 3,420 | 19,900 |
2023/11/06 | 3,430 | 3,500 | 3,365 | 3,430 | 32,800 |
2023/11/02 | 3,380 | 3,440 | 3,340 | 3,410 | 32,300 |
2023/11/01 | 3,290 | 3,355 | 3,265 | 3,335 | 31,200 |
2023/10/31 | 3,160 | 3,240 | 3,090 | 3,240 | 28,700 |
2023/10/30 | 3,060 | 3,200 | 3,055 | 3,150 | 94,700 |
2023/10/27 | 3,020 | 3,085 | 3,020 | 3,085 | 27,600 |
2023/10/26 | 3,110 | 3,130 | 3,025 | 3,030 | 23,400 |
2023/10/25 | 3,165 | 3,170 | 3,100 | 3,110 | 16,800 |
2023/10/24 | 3,035 | 3,100 | 2,970 | 3,080 | 46,400 |
2023/10/23 | 3,230 | 3,265 | 2,997 | 3,010 | 57,900 |
2023/10/20 | 3,120 | 3,190 | 3,095 | 3,175 | 25,100 |
2023/10/19 | 3,090 | 3,135 | 3,065 | 3,110 | 14,800 |
2023/10/18 | 3,120 | 3,135 | 3,065 | 3,100 | 13,600 |
2023/10/17 | 3,070 | 3,120 | 3,070 | 3,095 | 14,800 |
2023/10/16 | 3,070 | 3,085 | 3,015 | 3,020 | 18,600 |
2023/10/13 | 3,115 | 3,120 | 3,025 | 3,070 | 20,000 |
2023/10/12 | 3,100 | 3,125 | 3,040 | 3,120 | 19,800 |
2023/10/11 | 3,135 | 3,135 | 3,020 | 3,020 | 24,600 |
2023/10/10 | 3,045 | 3,110 | 3,030 | 3,110 | 22,900 |
2023/10/06 | 2,995 | 3,020 | 2,965 | 2,992 | 18,800 |
2023/10/05 | 2,880 | 2,986 | 2,880 | 2,981 | 23,900 |
2023/10/04 | 2,843 | 2,875 | 2,813 | 2,847 | 30,300 |
2023/10/03 | 2,918 | 2,934 | 2,870 | 2,893 | 18,100 |
2023/10/02 | 3,010 | 3,010 | 2,897 | 2,897 | 30,800 |
2023/09/29 | 2,953 | 3,020 | 2,894 | 2,924 | 26,000 |
2023/09/28 | 2,918 | 3,000 | 2,918 | 2,951 | 45,400 |
2023/09/27 | 2,882 | 2,907 | 2,826 | 2,907 | 80,100 |
2023/09/26 | 2,921 | 2,959 | 2,890 | 2,896 | 32,100 |
2023/09/25 | 2,799 | 2,930 | 2,795 | 2,921 | 53,100 |
2023/09/22 | 2,712 | 2,794 | 2,705 | 2,772 | 39,600 |
2023/09/21 | 2,718 | 2,748 | 2,695 | 2,719 | 26,900 |
2023/09/20 | 2,713 | 2,730 | 2,703 | 2,704 | 25,000 |
2023/09/19 | 2,720 | 2,725 | 2,681 | 2,696 | 64,200 |
2023/09/15 | 2,662 | 2,730 | 2,662 | 2,720 | 30,100 |
2023/09/14 | 2,590 | 2,668 | 2,590 | 2,655 | 48,000 |
2023/09/13 | 2,590 | 2,609 | 2,549 | 2,582 | 39,200 |
2023/09/12 | 2,617 | 2,648 | 2,597 | 2,597 | 46,500 |
2023/09/11 | 2,659 | 2,662 | 2,591 | 2,616 | 44,300 |
2023/09/08 | 2,680 | 2,680 | 2,633 | 2,659 | 40,900 |
2023/09/07 | 2,671 | 2,685 | 2,657 | 2,680 | 31,800 |
2023/09/06 | 2,685 | 2,700 | 2,660 | 2,686 | 24,700 |
2023/09/05 | 2,686 | 2,686 | 2,624 | 2,665 | 30,100 |
2023/09/04 | 2,592 | 2,674 | 2,592 | 2,674 | 57,100 |
2023/09/01 | 2,534 | 2,554 | 2,529 | 2,554 | 27,700 |
2023/08/31 | 2,565 | 2,574 | 2,545 | 2,545 | 23,900 |
2023/08/30 | 2,528 | 2,568 | 2,520 | 2,547 | 30,000 |
2023/08/29 | 2,558 | 2,564 | 2,533 | 2,533 | 12,700 |
2023/08/28 | 2,552 | 2,570 | 2,538 | 2,564 | 12,700 |
2023/08/25 | 2,542 | 2,564 | 2,533 | 2,548 | 7,300 |
2023/08/24 | 2,573 | 2,590 | 2,555 | 2,577 | 11,200 |
2023/08/23 | 2,546 | 2,587 | 2,529 | 2,550 | 8,300 |
2023/08/22 | 2,557 | 2,557 | 2,540 | 2,550 | 3,600 |
2023/08/21 | 2,516 | 2,563 | 2,516 | 2,531 | 8,900 |
2023/08/18 | 2,575 | 2,590 | 2,515 | 2,526 | 12,700 |
2023/08/17 | 2,595 | 2,627 | 2,560 | 2,615 | 13,600 |
2023/08/16 | 2,585 | 2,629 | 2,545 | 2,603 | 14,100 |
2023/08/15 | 2,571 | 2,623 | 2,550 | 2,615 | 13,700 |
2023/08/14 | 2,540 | 2,606 | 2,540 | 2,571 | 13,500 |
2023/08/10 | 2,491 | 2,554 | 2,476 | 2,539 | 20,100 |
2023/08/09 | 2,492 | 2,508 | 2,468 | 2,493 | 6,300 |
2023/08/08 | 2,490 | 2,503 | 2,469 | 2,479 | 11,900 |
2023/08/07 | 2,440 | 2,502 | 2,424 | 2,501 | 11,400 |
2023/08/04 | 2,400 | 2,435 | 2,365 | 2,422 | 23,000 |
2023/08/03 | 2,460 | 2,460 | 2,400 | 2,406 | 30,200 |
2023/08/02 | 2,515 | 2,520 | 2,472 | 2,500 | 14,800 |
2023/08/01 | 2,582 | 2,582 | 2,489 | 2,513 | 24,600 |
2023/07/31 | 2,584 | 2,663 | 2,552 | 2,567 | 32,900 |
2023/07/28 | 2,500 | 2,500 | 2,450 | 2,484 | 32,400 |
2023/07/27 | 2,548 | 2,548 | 2,506 | 2,508 | 12,400 |
2023/07/26 | 2,588 | 2,588 | 2,543 | 2,548 | 7,600 |
2023/07/25 | 2,583 | 2,583 | 2,533 | 2,566 | 10,000 |
2023/07/24 | 2,621 | 2,621 | 2,562 | 2,583 | 8,200 |
2023/07/21 | 2,576 | 2,597 | 2,571 | 2,571 | 8,200 |
2023/07/20 | 2,621 | 2,635 | 2,591 | 2,591 | 8,900 |
2023/07/19 | 2,561 | 2,640 | 2,561 | 2,640 | 15,000 |
2023/07/18 | 2,567 | 2,581 | 2,554 | 2,561 | 12,300 |
2023/07/14 | 2,619 | 2,619 | 2,562 | 2,562 | 14,100 |
2023/07/13 | 2,569 | 2,634 | 2,560 | 2,611 | 11,700 |
2023/07/12 | 2,615 | 2,615 | 2,562 | 2,582 | 15,500 |
2023/07/11 | 2,643 | 2,677 | 2,624 | 2,633 | 13,700 |
2023/07/10 | 2,679 | 2,694 | 2,638 | 2,652 | 13,600 |
2023/07/07 | 2,680 | 2,701 | 2,634 | 2,679 | 12,600 |
2023/07/06 | 2,717 | 2,722 | 2,688 | 2,692 | 11,000 |
2023/07/05 | 2,805 | 2,805 | 2,712 | 2,717 | 11,900 |
2023/07/04 | 2,757 | 2,807 | 2,757 | 2,805 | 10,900 |
2023/07/03 | 2,746 | 2,802 | 2,746 | 2,757 | 15,200 |
2023/06/30 | 2,737 | 2,737 | 2,680 | 2,696 | 14,500 |
2023/06/29 | 2,750 | 2,750 | 2,670 | 2,718 | 12,800 |
2023/06/28 | 2,648 | 2,748 | 2,648 | 2,748 | 17,400 |
2023/06/27 | 2,643 | 2,654 | 2,585 | 2,648 | 12,200 |
2023/06/26 | 2,625 | 2,696 | 2,581 | 2,647 | 29,400 |
2023/06/23 | 2,693 | 2,693 | 2,604 | 2,625 | 10,800 |
2023/06/22 | 2,700 | 2,731 | 2,654 | 2,660 | 16,600 |
2023/06/21 | 2,670 | 2,778 | 2,670 | 2,720 | 20,600 |
2023/06/20 | 2,696 | 2,714 | 2,625 | 2,665 | 15,200 |
2023/06/19 | 2,750 | 2,750 | 2,698 | 2,711 | 15,800 |
2023/06/16 | 2,649 | 2,739 | 2,610 | 2,739 | 34,500 |
2023/06/15 | 2,531 | 2,639 | 2,531 | 2,606 | 23,900 |
2023/06/14 | 2,590 | 2,590 | 2,531 | 2,531 | 11,700 |
2023/06/13 | 2,527 | 2,589 | 2,527 | 2,581 | 33,600 |
2023/06/12 | 2,540 | 2,540 | 2,506 | 2,526 | 9,900 |
2023/06/09 | 2,530 | 2,550 | 2,494 | 2,526 | 15,800 |
2023/06/08 | 2,440 | 2,517 | 2,434 | 2,502 | 18,800 |
2023/06/07 | 2,500 | 2,565 | 2,458 | 2,461 | 23,300 |
2023/06/06 | 2,463 | 2,519 | 2,460 | 2,495 | 22,200 |