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
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
2023/06/05 2,447 2,469 2,418 2,460 14,400
2023/06/02 2,403 2,434 2,394 2,413 9,300
2023/06/01 2,361 2,406 2,361 2,395 12,600
2023/05/31 2,329 2,418 2,329 2,389 22,000
2023/05/30 2,303 2,333 2,293 2,329 8,700
2023/05/29 2,301 2,323 2,283 2,285 6,500
2023/05/26 2,323 2,324 2,273 2,279 9,600
2023/05/25 2,324 2,333 2,306 2,323 7,300
2023/05/24 2,337 2,363 2,320 2,324 2,900
2023/05/23 2,435 2,445 2,325 2,337 15,200
2023/05/22 2,406 2,449 2,406 2,416 12,400
2023/05/19 2,397 2,414 2,395 2,406 13,700
2023/05/18 2,378 2,413 2,377 2,405 13,600
2023/05/17 2,281 2,378 2,280 2,378 21,600
2023/05/16 2,267 2,304 2,267 2,286 9,700
2023/05/15 2,300 2,300 2,254 2,266 13,500
2023/05/12 2,276 2,340 2,276 2,340 16,600
2023/05/11 2,220 2,284 2,210 2,253 33,300
2023/05/10 2,435 2,435 2,375 2,403 13,800
2023/05/09 2,429 2,444 2,418 2,435 8,800
2023/05/08 2,380 2,424 2,380 2,409 9,500
2023/05/02 2,381 2,405 2,376 2,399 7,100
2023/05/01 2,419 2,419 2,395 2,395 10,800
2023/04/28 2,360 2,427 2,360 2,427 10,400
2023/04/27 2,380 2,382 2,345 2,348 15,700
2023/04/26 2,445 2,445 2,402 2,402 7,800
2023/04/25 2,432 2,469 2,432 2,447 7,900
2023/04/24 2,400 2,469 2,394 2,432 17,400
2023/04/21 2,430 2,431 2,365 2,373 13,800
2023/04/20 2,373 2,445 2,373 2,436 15,400
2023/04/19 2,359 2,373 2,337 2,373 8,200
2023/04/18 2,325 2,370 2,324 2,367 11,500
2023/04/17 2,325 2,331 2,303 2,316 11,200
2023/04/14 2,233 2,328 2,233 2,314 19,700
2023/04/13 2,192 2,233 2,192 2,233 15,800
2023/04/12 2,156 2,192 2,156 2,192 9,900
2023/04/11 2,143 2,156 2,128 2,156 5,800
2023/04/10 2,146 2,146 2,128 2,143 5,900
2023/04/07 2,140 2,140 2,112 2,125 11,100
2023/04/06 2,119 2,150 2,088 2,132 13,400
2023/04/05 2,164 2,164 2,116 2,119 9,800
2023/04/04 2,151 2,168 2,114 2,168 14,600
2023/04/03 2,128 2,153 2,122 2,151 11,900
2023/03/31 2,082 2,105 2,066 2,096 11,000
2023/03/30 2,027 2,088 2,026 2,084 41,600
2023/03/29 2,087 2,100 2,085 2,092 30,000
2023/03/28 2,095 2,096 2,080 2,087 9,600
2023/03/27 2,095 2,114 2,088 2,095 13,800
2023/03/24 2,095 2,098 2,073 2,091 8,000
2023/03/23 2,095 2,100 2,079 2,095 14,300
2023/03/22 2,081 2,117 2,081 2,095 16,900
2023/03/20 2,140 2,142 2,080 2,080 12,400
2023/03/17 2,149 2,154 2,127 2,140 11,600
2023/03/16 2,083 2,145 2,083 2,129 14,000
2023/03/15 2,145 2,169 2,125 2,141 12,500
2023/03/14 2,154 2,162 2,092 2,108 18,400
2023/03/13 2,210 2,210 2,164 2,175 16,900
2023/03/10 2,188 2,237 2,188 2,219 23,700
2023/03/09 2,190 2,203 2,163 2,203 36,800
2023/03/08 2,173 2,218 2,173 2,204 17,100
2023/03/07 2,191 2,202 2,176 2,189 19,200
2023/03/06 2,229 2,230 2,189 2,192 16,500
2023/03/03 2,222 2,257 2,217 2,232 17,000
2023/03/02 2,245 2,258 2,225 2,227 8,600
2023/03/01 2,269 2,269 2,241 2,245 6,500
2023/02/28 2,284 2,284 2,265 2,269 5,100
2023/02/27 2,240 2,272 2,228 2,257 5,400
2023/02/24 2,186 2,240 2,176 2,240 10,700
2023/02/22 2,190 2,191 2,155 2,186 11,500
2023/02/21 2,191 2,215 2,185 2,207 7,800
2023/02/20 2,203 2,215 2,194 2,207 8,600
2023/02/17 2,230 2,230 2,199 2,199 5,600
2023/02/16 2,246 2,246 2,212 2,241 8,200
2023/02/15 2,263 2,263 2,185 2,197 19,800
2023/02/14 2,271 2,296 2,249 2,263 6,900
2023/02/13 2,317 2,317 2,251 2,278 6,500
2023/02/10 2,330 2,385 2,288 2,306 9,400
2023/02/09 2,307 2,385 2,307 2,380 15,700
2023/02/08 2,338 2,338 2,282 2,295 10,100
2023/02/07 2,275 2,338 2,265 2,338 13,100
2023/02/06 2,256 2,280 2,256 2,275 10,200
2023/02/03 2,240 2,260 2,230 2,255 8,600
2023/02/02 2,316 2,320 2,242 2,242 15,500
2023/02/01 2,245 2,406 2,245 2,329 74,500
2023/01/31 2,214 2,215 2,179 2,200 10,800
2023/01/30 2,174 2,217 2,160 2,194 13,300
2023/01/27 2,175 2,175 2,133 2,145 8,300
2023/01/26 2,215 2,216 2,150 2,175 20,600
2023/01/25 2,263 2,263 2,211 2,211 7,900
2023/01/24 2,239 2,270 2,235 2,263 20,200
2023/01/23 2,200 2,234 2,199 2,234 12,800
2023/01/20 2,202 2,214 2,187 2,187 3,500
2023/01/19 2,213 2,221 2,183 2,202 5,000
2023/01/18 2,218 2,223 2,210 2,213 10,200
2023/01/17 2,204 2,213 2,180 2,197 5,200
2023/01/16 2,224 2,233 2,157 2,161 11,600
2023/01/13 2,167 2,225 2,167 2,214 24,500
2023/01/12 2,160 2,167 2,142 2,167 5,900
2023/01/11 2,125 2,152 2,125 2,151 4,700
2023/01/10 2,154 2,173 2,115 2,120 6,400
2023/01/06 2,152 2,163 2,149 2,153 5,600
2023/01/05 2,131 2,155 2,131 2,155 10,400
2023/01/04 2,120 2,136 2,116 2,133 9,800

このページの先頭へ