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
2020/12/30 1,725 1,726 1,688 1,708 13,000
2020/12/29 1,691 1,732 1,691 1,725 12,100
2020/12/28 1,771 1,771 1,690 1,700 66,800
2020/12/25 1,738 1,785 1,730 1,785 27,900
2020/12/24 1,696 1,730 1,693 1,730 13,500
2020/12/23 1,687 1,716 1,675 1,704 29,100
2020/12/22 1,691 1,694 1,659 1,667 23,700
2020/12/21 1,687 1,707 1,667 1,706 52,600
2020/12/18 1,694 1,694 1,649 1,671 19,600
2020/12/17 1,625 1,679 1,625 1,679 18,200
2020/12/16 1,668 1,669 1,629 1,629 15,100
2020/12/15 1,619 1,665 1,619 1,652 20,600
2020/12/14 1,611 1,643 1,604 1,611 24,200
2020/12/11 1,596 1,613 1,588 1,596 24,900
2020/12/10 1,601 1,612 1,580 1,582 24,300
2020/12/09 1,637 1,637 1,604 1,607 23,600
2020/12/08 1,610 1,662 1,610 1,637 22,400
2020/12/07 1,626 1,635 1,595 1,610 25,000
2020/12/04 1,625 1,640 1,602 1,626 20,500
2020/12/03 1,633 1,651 1,617 1,633 28,000
2020/12/02 1,639 1,657 1,626 1,641 15,100
2020/12/01 1,631 1,647 1,618 1,627 22,800
2020/11/30 1,661 1,661 1,612 1,634 28,400
2020/11/27 1,650 1,678 1,650 1,660 28,700
2020/11/26 1,591 1,648 1,591 1,648 18,000
2020/11/25 1,638 1,646 1,590 1,591 26,800
2020/11/24 1,578 1,626 1,578 1,621 57,800
2020/11/20 1,581 1,583 1,552 1,563 22,300
2020/11/19 1,579 1,594 1,552 1,573 14,900
2020/11/18 1,578 1,590 1,545 1,573 32,100
2020/11/17 1,591 1,608 1,554 1,578 35,100
2020/11/16 1,617 1,628 1,582 1,589 32,500
2020/11/13 1,603 1,626 1,576 1,606 39,800
2020/11/12 1,698 1,698 1,613 1,631 41,000
2020/11/11 1,698 1,700 1,653 1,678 20,200
2020/11/10 1,709 1,715 1,654 1,687 39,000
2020/11/09 1,646 1,689 1,636 1,689 26,900
2020/11/06 1,619 1,628 1,608 1,615 44,000
2020/11/05 1,602 1,630 1,590 1,619 30,200
2020/11/04 1,626 1,628 1,575 1,608 30,100
2020/11/02 1,604 1,619 1,574 1,610 32,500
2020/10/30 1,605 1,620 1,559 1,569 60,700
2020/10/29 1,571 1,606 1,558 1,590 79,800
2020/10/28 1,747 1,758 1,725 1,731 16,200
2020/10/27 1,695 1,765 1,680 1,747 22,600
2020/10/26 1,799 1,799 1,721 1,724 22,800
2020/10/23 1,785 1,809 1,735 1,799 24,000
2020/10/22 1,818 1,825 1,775 1,792 26,600
2020/10/21 1,860 1,869 1,827 1,827 15,900
2020/10/20 1,896 1,896 1,850 1,861 8,800
2020/10/19 1,851 1,906 1,826 1,896 14,100
2020/10/16 1,865 1,885 1,820 1,834 15,400
2020/10/15 1,928 1,933 1,861 1,871 15,000
2020/10/14 1,905 1,942 1,905 1,935 13,700
2020/10/13 1,920 1,936 1,915 1,924 14,200
2020/10/12 1,867 1,915 1,862 1,912 13,200
2020/10/09 1,900 1,903 1,860 1,888 11,700
2020/10/08 1,900 1,904 1,873 1,900 14,000
2020/10/07 1,915 1,915 1,897 1,900 9,500
2020/10/06 1,920 1,921 1,898 1,918 14,600
2020/10/05 1,890 1,933 1,886 1,911 19,000
2020/10/02 1,915 1,915 1,844 1,863 28,800
2020/09/30 1,951 1,961 1,892 1,908 28,100
2020/09/29 1,970 1,970 1,932 1,951 39,000
2020/09/28 1,960 1,974 1,916 1,974 90,100
2020/09/25 1,867 1,931 1,852 1,923 37,500
2020/09/24 1,860 1,874 1,823 1,835 24,900
2020/09/23 1,870 1,871 1,845 1,871 27,600
2020/09/18 1,812 1,870 1,806 1,867 48,900
2020/09/17 1,793 1,812 1,768 1,806 37,300
2020/09/16 1,804 1,818 1,792 1,805 25,600
2020/09/15 1,805 1,840 1,791 1,805 20,500
2020/09/14 1,760 1,824 1,757 1,799 36,500
2020/09/11 1,691 1,744 1,680 1,744 91,600
2020/09/10 1,691 1,724 1,683 1,685 23,700
2020/09/09 1,692 1,702 1,665 1,691 24,200
2020/09/08 1,700 1,706 1,674 1,706 19,800
2020/09/07 1,707 1,714 1,679 1,684 43,900
2020/09/04 1,680 1,711 1,671 1,707 61,300
2020/09/03 1,725 1,725 1,701 1,709 40,500
2020/09/02 1,737 1,737 1,703 1,723 29,500
2020/09/01 1,721 1,725 1,701 1,708 19,100
2020/08/31 1,746 1,754 1,721 1,721 35,700
2020/08/28 1,799 1,799 1,707 1,716 54,400
2020/08/27 1,788 1,788 1,758 1,784 20,800
2020/08/26 1,790 1,790 1,718 1,757 26,700
2020/08/25 1,788 1,798 1,768 1,790 14,500
2020/08/24 1,777 1,781 1,757 1,777 18,500
2020/08/21 1,768 1,798 1,761 1,798 16,000
2020/08/20 1,815 1,815 1,759 1,767 26,300
2020/08/19 1,775 1,815 1,759 1,815 16,800
2020/08/18 1,820 1,820 1,774 1,775 23,600
2020/08/17 1,815 1,828 1,796 1,820 18,000
2020/08/14 1,779 1,813 1,779 1,805 17,600
2020/08/13 1,770 1,780 1,761 1,766 18,900
2020/08/12 1,768 1,778 1,727 1,749 26,000
2020/08/11 1,774 1,799 1,744 1,762 34,500
2020/08/07 1,832 1,839 1,766 1,782 36,900
2020/08/06 1,852 1,852 1,822 1,839 16,600
2020/08/05 1,829 1,855 1,813 1,852 14,200
2020/08/04 1,828 1,847 1,804 1,828 21,500
2020/08/03 1,850 1,854 1,816 1,827 27,500
2020/07/31 1,983 1,986 1,830 1,830 46,100
2020/07/30 1,917 2,032 1,912 2,024 56,800
2020/07/29 2,029 2,029 1,910 1,922 94,600
2020/07/28 2,110 2,158 2,105 2,145 52,700
2020/07/27 2,014 2,087 2,004 2,086 29,200
2020/07/22 2,058 2,083 2,016 2,025 26,600
2020/07/21 1,976 2,100 1,976 2,081 39,700
2020/07/20 1,961 1,964 1,920 1,958 13,800
2020/07/17 2,005 2,066 1,941 1,961 31,100
2020/07/16 1,998 2,013 1,982 2,005 15,300
2020/07/15 2,014 2,026 1,977 2,004 15,500
2020/07/14 1,932 1,979 1,923 1,974 23,700
2020/07/13 1,892 1,935 1,886 1,935 12,800
2020/07/10 1,945 1,945 1,875 1,886 24,000
2020/07/09 1,989 1,989 1,950 1,954 11,600
2020/07/08 1,971 2,017 1,968 1,988 16,500
2020/07/07 2,021 2,023 1,972 1,992 9,900
2020/07/06 1,980 2,028 1,973 2,020 14,800
2020/07/03 1,935 1,987 1,935 1,982 9,200
2020/07/02 2,007 2,013 1,923 1,935 31,200
2020/07/01 2,070 2,076 2,005 2,012 20,200
2020/06/30 2,069 2,089 2,015 2,070 11,300
2020/06/29 2,094 2,094 2,032 2,052 24,400
2020/06/26 2,110 2,129 2,063 2,115 20,100
2020/06/25 2,113 2,150 2,080 2,105 36,400
2020/06/24 2,179 2,179 2,111 2,113 14,200
2020/06/23 2,216 2,216 2,143 2,154 29,900
2020/06/22 2,090 2,178 2,090 2,169 39,700
2020/06/19 2,065 2,117 2,043 2,116 47,900
2020/06/18 2,011 2,038 2,011 2,030 12,600
2020/06/17 2,027 2,053 2,026 2,043 26,300
2020/06/16 1,933 2,074 1,933 2,016 65,000
2020/06/15 1,902 1,989 1,888 1,893 70,800
2020/06/12 1,868 1,924 1,850 1,924 54,900
2020/06/11 2,011 2,051 1,968 1,974 38,900
2020/06/10 1,957 2,077 1,945 2,050 65,600
2020/06/09 1,962 1,963 1,923 1,958 21,000
2020/06/08 1,968 1,970 1,937 1,964 32,100
2020/06/05 1,958 1,970 1,909 1,944 30,300
2020/06/04 1,906 1,953 1,881 1,953 52,800
2020/06/03 1,890 1,898 1,851 1,898 32,400
2020/06/02 1,911 1,911 1,871 1,887 20,800
2020/06/01 1,920 1,920 1,870 1,895 27,800
2020/05/29 1,820 1,904 1,812 1,893 63,000
2020/05/28 1,887 1,888 1,813 1,843 46,100
2020/05/27 1,911 1,911 1,867 1,886 39,300
2020/05/26 1,918 1,928 1,860 1,883 36,100
2020/05/25 1,879 1,919 1,864 1,917 28,300
2020/05/22 1,872 1,887 1,852 1,855 19,900
2020/05/21 1,890 1,906 1,865 1,872 34,900
2020/05/20 1,850 1,916 1,845 1,886 43,700
2020/05/19 1,819 1,850 1,808 1,850 51,600
2020/05/18 1,745 1,794 1,721 1,793 43,400
2020/05/15 1,767 1,767 1,711 1,745 40,100
2020/05/14 1,785 1,785 1,722 1,727 29,400
2020/05/13 1,748 1,801 1,714 1,801 53,200
2020/05/12 1,749 1,780 1,717 1,778 63,200
2020/05/11 1,748 1,775 1,725 1,770 31,000
2020/05/08 1,793 1,793 1,686 1,754 63,800
2020/05/07 1,652 1,760 1,652 1,760 74,300
2020/05/01 1,676 1,697 1,628 1,651 165,500
2020/04/30 1,550 1,559 1,510 1,525 26,000
2020/04/28 1,512 1,541 1,484 1,541 17,600
2020/04/27 1,510 1,547 1,488 1,500 24,200
2020/04/24 1,500 1,508 1,454 1,508 15,100
2020/04/23 1,488 1,514 1,480 1,500 16,900
2020/04/22 1,445 1,465 1,401 1,458 24,600
2020/04/21 1,526 1,526 1,453 1,472 30,000
2020/04/20 1,552 1,569 1,530 1,549 17,700
2020/04/17 1,559 1,578 1,531 1,541 33,800
2020/04/16 1,446 1,539 1,446 1,539 44,800
2020/04/15 1,453 1,477 1,424 1,444 17,800
2020/04/14 1,436 1,458 1,421 1,453 18,300
2020/04/13 1,436 1,460 1,425 1,428 15,700
2020/04/10 1,463 1,463 1,400 1,456 22,500
2020/04/09 1,450 1,465 1,421 1,460 21,900
2020/04/08 1,421 1,446 1,386 1,435 22,600
2020/04/07 1,398 1,444 1,355 1,421 35,900
2020/04/06 1,269 1,390 1,263 1,368 57,500
2020/04/03 1,345 1,345 1,257 1,278 28,600
2020/04/02 1,302 1,351 1,296 1,307 30,000
2020/04/01 1,357 1,408 1,314 1,328 33,300
2020/03/31 1,437 1,450 1,370 1,387 29,000
2020/03/30 1,382 1,430 1,375 1,430 37,000
2020/03/27 1,449 1,476 1,428 1,475 50,200
2020/03/26 1,422 1,432 1,371 1,405 48,300
2020/03/25 1,469 1,470 1,400 1,470 66,600
2020/03/24 1,339 1,387 1,329 1,379 69,600
2020/03/23 1,230 1,323 1,181 1,309 93,800
2020/03/19 1,260 1,270 1,173 1,208 92,600
2020/03/18 1,310 1,351 1,245 1,246 73,000
2020/03/17 1,246 1,350 1,241 1,297 81,900
2020/03/16 1,285 1,352 1,250 1,276 131,700
2020/03/13 1,236 1,328 1,191 1,265 116,900
2020/03/12 1,432 1,485 1,371 1,386 84,900
2020/03/11 1,598 1,622 1,495 1,495 60,900
2020/03/10 1,471 1,596 1,425 1,572 106,100
2020/03/09 1,597 1,606 1,504 1,517 111,800
2020/03/06 1,710 1,738 1,642 1,653 96,600
2020/03/05 1,752 1,770 1,714 1,723 43,500
2020/03/04 1,667 1,767 1,660 1,722 75,000
2020/03/03 1,781 1,793 1,678 1,682 76,900
2020/03/02 1,618 1,770 1,616 1,705 86,300
2020/02/28 1,680 1,712 1,624 1,632 150,000
2020/02/27 1,870 1,874 1,770 1,784 108,600
2020/02/26 1,895 1,910 1,818 1,870 86,300
2020/02/25 1,884 1,958 1,883 1,913 92,000
2020/02/21 2,001 2,061 2,001 2,044 36,300
2020/02/20 2,066 2,074 2,005 2,017 37,100
2020/02/19 1,992 2,048 1,990 2,029 37,300
2020/02/18 2,059 2,059 1,978 1,992 47,100
2020/02/17 2,060 2,061 1,975 2,030 84,100
2020/02/14 2,115 2,124 2,071 2,082 46,100
2020/02/13 2,100 2,118 2,071 2,115 64,700
2020/02/12 2,100 2,134 2,040 2,076 102,200
2020/02/10 1,948 2,095 1,946 2,089 234,000
2020/02/07 1,908 1,931 1,875 1,929 40,700
2020/02/06 1,939 1,944 1,895 1,910 63,800
2020/02/05 1,888 1,920 1,860 1,912 70,100
2020/02/04 1,810 1,855 1,781 1,848 100,500
2020/02/03 1,768 1,785 1,721 1,770 92,600
2020/01/31 1,915 1,986 1,804 1,818 294,200
2020/01/30 1,926 1,962 1,813 1,880 170,700
2020/01/29 1,923 1,956 1,872 1,944 116,000
2020/01/28 1,817 1,970 1,799 1,947 180,500
2020/01/27 1,856 1,876 1,809 1,826 91,200
2020/01/24 1,949 1,952 1,892 1,905 45,500
2020/01/23 1,942 1,955 1,911 1,943 30,100
2020/01/22 1,934 1,970 1,927 1,939 41,600
2020/01/21 1,940 1,963 1,926 1,934 50,000
2020/01/20 1,890 1,930 1,885 1,923 70,700
2020/01/17 1,900 1,900 1,854 1,865 31,100
2020/01/16 1,868 1,905 1,868 1,878 48,400
2020/01/15 1,845 1,869 1,829 1,859 39,500
2020/01/14 1,829 1,850 1,822 1,845 40,400
2020/01/10 1,828 1,838 1,811 1,811 23,400
2020/01/09 1,800 1,842 1,800 1,828 28,000
2020/01/08 1,799 1,812 1,763 1,774 50,900
2020/01/07 1,787 1,829 1,787 1,820 32,900
2020/01/06 1,781 1,787 1,765 1,777 35,500

このページの先頭へ