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
2022/12/30 2,118 2,129 2,117 2,117 2,200
2022/12/29 2,096 2,129 2,096 2,129 4,700
2022/12/28 2,112 2,112 2,086 2,112 4,500
2022/12/27 2,080 2,112 2,080 2,092 3,900
2022/12/26 2,096 2,099 2,075 2,075 3,900
2022/12/23 2,045 2,101 2,045 2,096 5,100
2022/12/22 2,066 2,066 2,049 2,049 2,500
2022/12/21 2,080 2,130 2,036 2,038 10,100
2022/12/20 2,122 2,124 2,057 2,096 17,500
2022/12/19 2,095 2,151 2,095 2,138 13,900
2022/12/16 2,100 2,100 2,081 2,090 13,100
2022/12/15 2,080 2,112 2,077 2,106 7,700
2022/12/14 2,035 2,072 2,035 2,060 8,500
2022/12/13 2,087 2,087 2,034 2,034 9,100
2022/12/12 2,066 2,074 2,042 2,054 5,000
2022/12/09 2,045 2,072 2,042 2,066 4,200
2022/12/08 2,072 2,072 2,030 2,051 9,000
2022/12/07 2,085 2,085 2,056 2,056 4,300
2022/12/06 2,050 2,100 2,050 2,085 12,400
2022/12/05 2,030 2,065 2,026 2,056 17,200
2022/12/02 2,062 2,062 2,012 2,030 20,700
2022/12/01 2,032 2,078 2,032 2,041 9,200
2022/11/30 2,051 2,065 2,025 2,031 18,300
2022/11/29 2,070 2,070 2,036 2,053 12,800
2022/11/28 2,069 2,079 2,058 2,075 9,500
2022/11/25 2,026 2,077 2,026 2,069 17,400
2022/11/24 2,042 2,065 2,010 2,024 30,300
2022/11/22 2,012 2,040 2,006 2,040 48,300
2022/11/21 1,997 2,047 1,997 2,037 12,500
2022/11/18 2,034 2,048 1,997 1,997 11,900
2022/11/17 2,019 2,049 2,013 2,047 12,700
2022/11/16 2,031 2,045 2,010 2,010 9,000
2022/11/15 2,016 2,020 1,984 2,020 7,200
2022/11/14 2,044 2,044 1,975 2,000 6,500
2022/11/11 2,047 2,047 2,017 2,040 10,500
2022/11/10 1,991 2,034 1,991 2,034 7,900
2022/11/09 2,009 2,015 1,998 2,009 6,900
2022/11/08 1,977 2,004 1,977 1,998 6,900
2022/11/07 1,965 1,978 1,944 1,972 8,100
2022/11/04 1,915 1,960 1,910 1,942 10,900
2022/11/02 1,967 1,967 1,926 1,927 9,400
2022/11/01 1,971 1,998 1,971 1,991 6,700
2022/10/31 1,996 2,023 1,970 2,011 25,400
2022/10/28 1,993 1,995 1,922 1,922 32,400
2022/10/27 2,001 2,008 1,962 1,993 11,000
2022/10/26 2,000 2,018 1,987 2,001 14,600
2022/10/25 1,948 1,987 1,948 1,987 8,000
2022/10/24 1,960 1,961 1,939 1,947 5,300
2022/10/21 1,921 1,929 1,911 1,926 4,700
2022/10/20 1,942 1,942 1,923 1,932 1,200
2022/10/19 1,949 1,952 1,935 1,942 3,600
2022/10/18 1,947 1,966 1,935 1,944 9,100
2022/10/17 1,912 1,919 1,902 1,919 1,800
2022/10/14 1,914 1,941 1,898 1,933 12,900
2022/10/13 1,872 1,884 1,855 1,873 8,100
2022/10/12 1,896 1,898 1,878 1,892 6,700
2022/10/11 1,912 1,944 1,905 1,912 9,600
2022/10/07 1,929 1,951 1,926 1,947 7,900
2022/10/06 1,893 1,934 1,893 1,929 10,200
2022/10/05 1,902 1,902 1,872 1,880 12,400
2022/10/04 1,832 1,903 1,832 1,894 14,200
2022/10/03 1,800 1,835 1,793 1,829 14,600
2022/09/30 1,857 1,857 1,806 1,806 13,500
2022/09/29 1,827 1,861 1,813 1,857 39,800
2022/09/28 1,826 1,845 1,792 1,831 141,500
2022/09/27 1,800 1,837 1,800 1,826 42,200
2022/09/26 1,852 1,854 1,796 1,796 26,400
2022/09/22 1,877 1,891 1,856 1,856 51,500
2022/09/21 1,880 1,895 1,871 1,886 28,000
2022/09/20 1,880 1,898 1,870 1,880 20,300
2022/09/16 1,918 1,918 1,878 1,879 15,600
2022/09/15 1,944 1,944 1,911 1,918 11,500
2022/09/14 1,903 1,933 1,891 1,933 10,700
2022/09/13 1,942 1,945 1,930 1,930 6,000
2022/09/12 1,955 1,960 1,932 1,942 9,400
2022/09/09 1,932 1,971 1,931 1,955 13,200
2022/09/08 1,892 1,920 1,892 1,920 11,400
2022/09/07 1,921 1,921 1,885 1,894 15,400
2022/09/06 1,918 1,951 1,918 1,919 19,100
2022/09/05 1,931 1,935 1,906 1,914 10,400
2022/09/02 1,971 1,971 1,930 1,933 22,400
2022/09/01 1,989 1,997 1,950 1,950 11,700
2022/08/31 1,993 1,998 1,987 1,989 5,500
2022/08/30 2,006 2,006 1,990 2,001 5,100
2022/08/29 2,026 2,026 1,986 1,989 11,400
2022/08/26 2,013 2,034 2,008 2,034 31,900
2022/08/25 2,009 2,023 2,009 2,013 4,600
2022/08/24 2,035 2,036 2,007 2,009 7,600
2022/08/23 2,013 2,022 2,004 2,014 3,900
2022/08/22 2,024 2,024 2,005 2,013 8,300
2022/08/19 2,062 2,062 2,023 2,023 9,700
2022/08/18 2,080 2,081 2,037 2,051 17,700
2022/08/17 2,021 2,086 2,013 2,073 8,100
2022/08/16 2,020 2,029 2,010 2,013 13,900
2022/08/15 2,027 2,027 2,014 2,020 7,600
2022/08/12 2,011 2,056 2,011 2,056 8,400
2022/08/10 2,043 2,050 2,010 2,010 4,700
2022/08/09 2,082 2,108 2,043 2,043 6,300
2022/08/08 2,065 2,097 2,065 2,066 8,700
2022/08/05 2,012 2,070 2,012 2,054 7,000
2022/08/04 2,060 2,060 2,000 2,006 16,900
2022/08/03 2,104 2,122 2,056 2,056 10,600
2022/08/02 2,160 2,173 2,080 2,087 9,600
2022/08/01 2,105 2,160 2,104 2,160 15,600
2022/07/29 2,179 2,199 2,106 2,106 17,100
2022/07/28 2,077 2,163 2,064 2,163 16,100
2022/07/27 2,080 2,089 2,046 2,063 3,900
2022/07/26 2,057 2,097 2,050 2,097 7,700
2022/07/25 2,068 2,076 2,060 2,069 8,800
2022/07/22 2,070 2,070 2,053 2,070 4,800
2022/07/21 2,023 2,070 2,018 2,070 4,700
2022/07/20 1,989 2,049 1,989 2,049 8,500
2022/07/19 2,025 2,025 1,979 1,987 4,400
2022/07/15 2,035 2,042 2,020 2,025 2,500
2022/07/14 2,050 2,072 2,018 2,035 6,100
2022/07/13 2,063 2,066 2,046 2,049 3,300
2022/07/12 2,095 2,095 2,046 2,049 5,300
2022/07/11 2,091 2,091 2,066 2,091 6,500
2022/07/08 2,045 2,087 2,045 2,075 6,900
2022/07/07 2,046 2,061 2,045 2,046 2,100
2022/07/06 2,051 2,052 2,046 2,046 2,300
2022/07/05 2,029 2,079 2,029 2,071 6,100
2022/07/04 2,025 2,050 2,025 2,048 6,800
2022/07/01 2,052 2,057 1,961 1,994 15,000
2022/06/30 2,083 2,099 2,051 2,051 11,100
2022/06/29 2,067 2,099 1,987 2,099 33,800
2022/06/28 2,050 2,076 2,050 2,067 9,300
2022/06/27 2,050 2,070 2,050 2,050 4,900
2022/06/24 2,025 2,050 2,018 2,050 5,000
2022/06/23 2,021 2,027 2,012 2,024 2,900
2022/06/22 1,985 2,011 1,985 2,005 2,400
2022/06/21 1,901 1,975 1,901 1,966 6,200
2022/06/20 1,970 1,970 1,898 1,901 4,300
2022/06/17 1,956 1,963 1,950 1,950 5,300
2022/06/16 2,025 2,025 2,013 2,018 5,200
2022/06/15 2,050 2,050 2,015 2,025 9,700
2022/06/14 2,025 2,035 2,010 2,030 6,500
2022/06/13 2,022 2,037 2,013 2,028 8,300
2022/06/10 2,068 2,068 2,022 2,025 11,300
2022/06/09 2,049 2,054 2,032 2,051 3,000
2022/06/08 2,036 2,042 2,015 2,042 9,200
2022/06/07 2,047 2,050 2,033 2,035 3,100
2022/06/06 2,036 2,065 2,030 2,038 4,700
2022/06/03 2,025 2,036 2,010 2,036 10,400
2022/06/02 2,077 2,077 2,021 2,022 4,900
2022/06/01 2,055 2,082 2,040 2,077 10,300
2022/05/31 2,059 2,072 2,027 2,072 9,300
2022/05/30 1,995 2,089 1,992 2,089 34,000
2022/05/27 1,988 1,988 1,948 1,967 6,400
2022/05/26 1,974 1,988 1,962 1,986 5,500
2022/05/25 1,961 1,983 1,933 1,974 7,000
2022/05/24 1,985 1,993 1,957 1,961 3,700
2022/05/23 1,938 2,000 1,921 2,000 9,000
2022/05/20 1,927 1,951 1,927 1,951 4,400
2022/05/19 1,895 1,947 1,894 1,934 8,100
2022/05/18 1,875 1,900 1,868 1,899 5,900
2022/05/17 1,848 1,891 1,843 1,891 5,600
2022/05/16 1,849 1,849 1,800 1,834 5,700
2022/05/13 1,767 1,869 1,767 1,852 7,300
2022/05/12 1,865 1,865 1,785 1,785 13,700
2022/05/11 1,930 1,950 1,921 1,921 8,000
2022/05/10 1,919 1,932 1,880 1,922 7,100
2022/05/09 1,978 1,978 1,922 1,930 9,800
2022/05/06 1,983 1,987 1,955 1,979 10,500
2022/05/02 2,027 2,041 1,982 1,982 19,300
2022/04/28 1,979 2,009 1,959 2,009 15,300
2022/04/27 1,900 2,002 1,880 2,002 23,900
2022/04/26 1,887 1,927 1,887 1,907 8,100
2022/04/25 1,909 1,909 1,877 1,897 6,400
2022/04/22 1,907 1,910 1,895 1,910 2,500
2022/04/21 1,912 1,912 1,891 1,909 4,900
2022/04/20 1,870 1,900 1,865 1,900 6,700
2022/04/19 1,873 1,873 1,856 1,864 5,000
2022/04/18 1,883 1,883 1,852 1,856 7,000
2022/04/15 1,900 1,916 1,871 1,906 4,400
2022/04/14 1,885 1,908 1,873 1,908 3,300
2022/04/13 1,870 1,883 1,859 1,876 9,200
2022/04/12 1,873 1,889 1,867 1,873 6,700
2022/04/11 1,896 1,896 1,846 1,883 6,300
2022/04/08 1,894 1,897 1,856 1,896 8,100
2022/04/07 1,871 1,895 1,854 1,895 14,100
2022/04/06 1,914 1,914 1,875 1,889 5,500
2022/04/05 1,900 1,918 1,886 1,913 7,900
2022/04/04 1,887 1,899 1,864 1,899 4,500
2022/04/01 1,886 1,898 1,839 1,887 7,200
2022/03/31 1,871 1,889 1,863 1,873 14,000
2022/03/30 1,890 1,900 1,864 1,897 39,700
2022/03/29 1,896 1,950 1,866 1,950 13,800
2022/03/28 1,932 1,932 1,872 1,895 6,900
2022/03/25 1,931 1,946 1,894 1,932 11,300
2022/03/24 1,935 1,935 1,866 1,931 7,200
2022/03/23 1,885 1,944 1,885 1,937 9,200
2022/03/22 1,860 1,884 1,851 1,884 18,500
2022/03/18 1,812 1,870 1,811 1,870 9,900
2022/03/17 1,783 1,839 1,783 1,839 15,900
2022/03/16 1,772 1,780 1,765 1,780 6,400
2022/03/15 1,756 1,767 1,752 1,767 2,100
2022/03/14 1,728 1,777 1,715 1,756 6,200
2022/03/11 1,726 1,736 1,704 1,728 9,300
2022/03/10 1,762 1,784 1,762 1,776 6,600
2022/03/09 1,706 1,759 1,700 1,729 16,000
2022/03/08 1,744 1,749 1,693 1,703 11,000
2022/03/07 1,775 1,776 1,726 1,746 10,100
2022/03/04 1,802 1,806 1,775 1,796 6,100
2022/03/03 1,821 1,822 1,788 1,801 7,200
2022/03/02 1,852 1,857 1,805 1,811 11,700
2022/03/01 1,825 1,867 1,825 1,858 7,500
2022/02/28 1,853 1,853 1,800 1,825 13,500
2022/02/25 1,790 1,855 1,789 1,853 16,900
2022/02/24 1,770 1,791 1,716 1,788 39,500
2022/02/22 1,756 1,801 1,750 1,759 7,900
2022/02/21 1,781 1,804 1,756 1,762 8,400
2022/02/18 1,795 1,819 1,760 1,811 9,900
2022/02/17 1,797 1,797 1,763 1,780 5,300
2022/02/16 1,808 1,808 1,761 1,785 4,300
2022/02/15 1,786 1,822 1,761 1,774 12,500
2022/02/14 1,759 1,792 1,750 1,775 9,400
2022/02/10 1,769 1,792 1,761 1,779 9,100
2022/02/09 1,754 1,761 1,722 1,750 4,900
2022/02/08 1,756 1,788 1,723 1,735 5,300
2022/02/07 1,797 1,797 1,760 1,760 7,500
2022/02/04 1,785 1,797 1,754 1,786 9,700
2022/02/03 1,835 1,835 1,785 1,785 6,100
2022/02/02 1,780 1,836 1,780 1,835 7,400
2022/02/01 1,802 1,821 1,757 1,765 9,900
2022/01/31 1,724 1,758 1,720 1,750 7,900
2022/01/28 1,627 1,724 1,627 1,724 10,400
2022/01/27 1,713 1,733 1,626 1,626 17,600
2022/01/26 1,717 1,751 1,716 1,716 17,300
2022/01/25 1,799 1,799 1,754 1,754 9,400
2022/01/24 1,787 1,814 1,783 1,799 7,600
2022/01/21 1,778 1,807 1,775 1,807 5,500
2022/01/20 1,779 1,820 1,776 1,776 5,000
2022/01/19 1,811 1,823 1,779 1,779 14,200
2022/01/18 1,856 1,896 1,845 1,848 5,400
2022/01/17 1,883 1,900 1,847 1,856 8,100
2022/01/14 1,905 1,923 1,879 1,895 16,800
2022/01/13 1,928 1,939 1,894 1,902 7,300
2022/01/12 1,902 1,938 1,902 1,938 6,200
2022/01/11 1,920 1,924 1,898 1,909 6,400
2022/01/07 1,901 1,943 1,889 1,931 7,800
2022/01/06 1,967 1,970 1,901 1,901 6,700
2022/01/05 1,997 1,997 1,978 1,987 4,400
2022/01/04 1,981 2,001 1,968 2,001 4,900

このページの先頭へ