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
2017/12/29 1,203 1,213 1,185 1,190 39,200
2017/12/28 1,236 1,248 1,200 1,211 40,200
2017/12/27 1,180 1,250 1,180 1,235 118,600
2017/12/26 1,150 1,185 1,145 1,185 73,200
2017/12/25 1,163 1,171 1,133 1,147 96,700
2017/12/22 1,190 1,190 1,160 1,174 43,300
2017/12/21 1,170 1,182 1,156 1,181 42,600
2017/12/20 1,203 1,205 1,166 1,166 80,500
2017/12/19 1,222 1,230 1,210 1,212 24,100
2017/12/18 1,254 1,254 1,194 1,221 66,200
2017/12/15 1,263 1,264 1,209 1,235 103,600
2017/12/14 1,294 1,328 1,266 1,272 151,000
2017/12/13 1,204 1,263 1,204 1,263 79,300
2017/12/12 1,223 1,237 1,195 1,203 33,600
2017/12/11 1,210 1,214 1,194 1,207 30,700
2017/12/08 1,211 1,216 1,183 1,193 42,400
2017/12/07 1,165 1,200 1,165 1,195 34,400
2017/12/06 1,165 1,219 1,149 1,158 64,200
2017/12/05 1,186 1,191 1,152 1,175 55,500
2017/12/04 1,201 1,221 1,180 1,204 35,300
2017/12/01 1,178 1,216 1,175 1,198 26,500
2017/11/30 1,220 1,220 1,157 1,189 84,200
2017/11/29 1,220 1,240 1,218 1,218 37,700
2017/11/28 1,260 1,260 1,190 1,215 89,000
2017/11/27 1,228 1,286 1,219 1,242 77,500
2017/11/24 1,261 1,275 1,228 1,236 113,000
2017/11/22 1,326 1,326 1,276 1,287 69,300
2017/11/21 1,232 1,335 1,224 1,305 159,800
2017/11/20 1,199 1,303 1,198 1,283 188,000
2017/11/17 1,195 1,220 1,166 1,179 83,200
2017/11/16 1,130 1,186 1,109 1,181 82,100
2017/11/15 1,178 1,188 1,107 1,148 198,700
2017/11/14 1,104 1,179 1,098 1,173 263,800
2017/11/13 1,056 1,110 1,030 1,087 253,300
2017/11/10 986 1,025 981 1,005 74,600
2017/11/09 1,020 1,025 941 999 116,500
2017/11/08 1,010 1,027 1,001 1,027 60,100
2017/11/07 1,020 1,020 1,010 1,016 42,300
2017/11/06 1,040 1,040 1,020 1,027 42,900
2017/11/02 1,041 1,042 1,015 1,030 54,600
2017/11/01 1,071 1,074 1,040 1,043 63,300
2017/10/31 1,065 1,065 1,052 1,065 41,900
2017/10/30 1,040 1,073 1,033 1,065 88,200
2017/10/27 1,031 1,038 1,022 1,032 66,100
2017/10/26 1,008 1,017 1,003 1,011 32,600
2017/10/25 1,036 1,036 1,000 1,008 53,700
2017/10/24 1,022 1,023 1,012 1,016 21,100
2017/10/23 1,011 1,039 1,000 1,022 66,400
2017/10/20 1,045 1,045 1,008 1,017 69,900
2017/10/19 1,002 1,050 1,002 1,046 92,700
2017/10/18 999 1,021 987 1,011 121,800
2017/10/17 1,032 1,032 992 1,000 140,000
2017/10/16 1,108 1,108 1,031 1,038 178,800
2017/10/13 1,099 1,130 1,080 1,086 174,500
2017/10/12 1,073 1,134 1,073 1,112 220,300
2017/10/11 1,100 1,115 1,059 1,066 165,600
2017/10/10 1,028 1,108 1,026 1,102 303,400
2017/10/06 1,006 1,033 991 1,019 143,500
2017/10/05 962 1,016 961 1,007 152,200
2017/10/04 1,022 1,023 974 974 158,000
2017/10/03 1,023 1,044 1,002 1,010 259,700
2017/10/02 945 1,036 943 1,036 539,700
2017/09/29 875 967 868 930 540,800
2017/09/28 864 866 840 852 66,300
2017/09/27 837 862 836 861 66,900
2017/09/26 875 875 841 852 106,600
2017/09/25 846 875 846 862 126,400
2017/09/22 846 846 829 842 67,300
2017/09/21 831 846 828 836 62,300
2017/09/20 842 848 822 826 53,500
2017/09/19 839 854 827 831 162,600
2017/09/15 785 804 783 804 87,300
2017/09/14 781 781 761 770 37,000
2017/09/13 785 787 774 774 17,700
2017/09/12 781 784 780 780 26,100
2017/09/11 760 770 760 766 20,100
2017/09/08 762 764 748 752 36,600
2017/09/07 764 767 756 758 18,900
2017/09/06 750 771 750 756 51,300
2017/09/05 794 796 763 766 84,600
2017/09/04 808 808 788 788 56,500
2017/09/01 790 813 786 807 92,100
2017/08/31 756 788 756 784 92,000
2017/08/30 757 758 748 749 38,700
2017/08/29 750 754 750 753 19,100
2017/08/28 752 765 750 758 41,200
2017/08/25 738 743 737 741 20,100
2017/08/24 741 742 733 738 41,800
2017/08/23 738 744 737 744 17,400
2017/08/22 738 744 735 736 21,600
2017/08/21 753 759 738 738 53,500
2017/08/18 750 757 746 755 24,500
2017/08/17 759 764 754 759 24,200
2017/08/16 748 760 748 754 34,200
2017/08/15 742 749 738 748 31,500
2017/08/14 734 748 732 736 57,800
2017/08/10 764 786 750 755 178,500
2017/08/09 811 811 791 804 52,900
2017/08/08 798 805 788 805 30,300
2017/08/07 789 798 780 798 29,100
2017/08/04 787 797 780 791 22,600
2017/08/03 790 793 783 787 25,000
2017/08/02 780 795 780 793 21,000
2017/08/01 798 798 777 778 82,500
2017/07/31 814 815 798 798 65,600
2017/07/28 836 836 801 814 66,200
2017/07/27 842 842 826 832 34,700
2017/07/26 845 845 833 839 32,200
2017/07/25 827 846 825 838 37,100
2017/07/24 832 835 821 830 34,400
2017/07/21 845 850 820 829 70,600
2017/07/20 813 839 811 839 68,400
2017/07/19 804 814 804 810 25,100
2017/07/18 806 815 802 806 34,500
2017/07/14 810 811 801 809 40,900
2017/07/13 817 821 808 810 33,100
2017/07/12 815 821 804 816 24,800
2017/07/11 805 821 804 815 36,900
2017/07/10 808 810 800 810 38,900
2017/07/07 798 806 797 801 24,100
2017/07/06 804 812 795 805 65,000
2017/07/05 810 818 800 814 23,300
2017/07/04 818 842 801 810 68,100
2017/07/03 820 820 806 815 32,400
2017/06/30 800 809 788 809 78,800
2017/06/29 813 820 810 812 44,400
2017/06/28 832 832 810 811 53,600
2017/06/27 826 839 816 831 40,000
2017/06/26 811 832 805 828 29,300
2017/06/23 845 846 802 811 89,200
2017/06/22 860 866 835 845 60,100
2017/06/21 859 860 840 849 89,900
2017/06/20 819 837 815 829 78,700
2017/06/19 806 823 805 810 52,800
2017/06/16 795 805 785 804 60,700
2017/06/15 800 809 786 792 74,800
2017/06/14 802 815 800 802 26,700
2017/06/13 801 818 796 802 55,800
2017/06/12 832 834 770 816 111,000
2017/06/09 849 853 835 835 78,700
2017/06/08 870 870 851 854 45,200
2017/06/07 845 861 842 860 50,200
2017/06/06 864 868 845 846 70,500
2017/06/05 875 881 864 870 61,300
2017/06/02 894 894 845 850 136,500
2017/06/01 903 904 871 879 150,300
2017/05/31 847 847 834 834 83,200
2017/05/30 857 857 832 852 74,500
2017/05/29 893 897 826 853 129,600
2017/05/29 1 -> 2.00 分割
2017/05/26 1,723 1,770 1,722 1,755 53,500
2017/05/25 1,800 1,800 1,737 1,743 74,100
2017/05/24 1,820 1,844 1,800 1,800 62,800
2017/05/23 1,867 1,874 1,802 1,811 98,900
2017/05/22 1,800 1,875 1,800 1,853 155,300
2017/05/19 1,850 1,877 1,745 1,787 213,000
2017/05/18 1,608 1,780 1,608 1,757 169,800
2017/05/17 1,600 1,714 1,600 1,688 132,000
2017/05/16 1,601 1,637 1,601 1,605 64,200
2017/05/15 1,591 1,683 1,591 1,637 64,900
2017/05/12 1,639 1,639 1,584 1,620 67,600
2017/05/11 1,672 1,695 1,620 1,622 70,600
2017/05/10 1,688 1,707 1,665 1,679 89,100
2017/05/09 1,651 1,693 1,651 1,667 57,400
2017/05/08 1,699 1,718 1,634 1,634 117,000
2017/05/02 1,686 1,708 1,674 1,680 79,000
2017/05/01 1,649 1,725 1,635 1,690 191,200
2017/04/28 1,610 1,639 1,581 1,627 138,900
2017/04/27 1,663 1,672 1,615 1,628 193,800
2017/04/26 1,650 1,695 1,611 1,663 615,300
2017/04/25 1,546 1,639 1,506 1,565 665,200
2017/04/24 1,475 1,582 1,430 1,570 1,032,900
2017/04/21 1,402 1,410 1,350 1,365 99,200
2017/04/20 1,430 1,430 1,365 1,417 140,000
2017/04/19 1,379 1,435 1,378 1,434 278,100
2017/04/18 1,357 1,410 1,323 1,409 423,800
2017/04/17 1,180 1,391 1,167 1,316 650,200
2017/04/14 1,147 1,180 1,102 1,124 75,000
2017/04/13 1,082 1,175 1,080 1,152 38,200
2017/04/12 1,112 1,123 1,090 1,111 43,100
2017/04/11 1,189 1,189 1,142 1,142 30,700
2017/04/10 1,155 1,192 1,152 1,189 28,400
2017/04/07 1,130 1,147 1,090 1,147 45,500
2017/04/06 1,200 1,200 1,083 1,112 92,500
2017/04/05 1,189 1,222 1,162 1,209 37,100
2017/04/04 1,250 1,256 1,161 1,189 93,100
2017/04/03 1,264 1,318 1,240 1,266 83,000
2017/03/31 1,261 1,274 1,222 1,262 98,700
2017/03/30 1,316 1,325 1,255 1,282 98,900
2017/03/29 1,300 1,330 1,251 1,311 240,900
2017/03/28 1,200 1,288 1,181 1,253 355,800
2017/03/27 1,167 1,167 1,123 1,147 84,400
2017/03/24 1,105 1,137 1,085 1,137 45,100
2017/03/23 1,078 1,100 1,073 1,100 15,900
2017/03/22 1,077 1,103 1,077 1,085 31,900
2017/03/21 1,085 1,110 1,085 1,108 22,400
2017/03/17 1,119 1,119 1,081 1,085 37,900
2017/03/16 1,071 1,118 1,061 1,108 31,100
2017/03/15 1,133 1,133 1,061 1,075 82,100
2017/03/14 1,092 1,119 1,086 1,116 30,000
2017/03/13 1,119 1,133 1,091 1,104 63,000
2017/03/10 1,070 1,126 1,070 1,104 68,500
2017/03/09 1,064 1,107 1,064 1,064 59,900
2017/03/08 1,071 1,080 1,055 1,062 55,400
2017/03/07 1,130 1,130 1,050 1,086 104,100
2017/03/06 1,118 1,142 1,108 1,130 38,100
2017/03/03 1,153 1,153 1,125 1,127 35,200
2017/03/02 1,150 1,207 1,150 1,161 71,300
2017/03/01 1,154 1,154 1,127 1,153 18,600
2017/02/28 1,144 1,162 1,135 1,153 31,800
2017/02/27 1,178 1,180 1,124 1,133 55,400
2017/02/24 1,200 1,200 1,171 1,179 26,700
2017/02/23 1,220 1,229 1,169 1,187 89,100
2017/02/22 1,110 1,200 1,102 1,200 127,600
2017/02/21 1,118 1,123 1,101 1,105 20,700
2017/02/20 1,160 1,160 1,115 1,126 53,200
2017/02/17 1,100 1,137 1,094 1,136 54,300
2017/02/16 1,096 1,110 1,079 1,103 33,900
2017/02/15 1,123 1,123 1,090 1,110 80,600
2017/02/14 1,008 1,160 987 1,145 294,300
2017/02/13 981 1,003 981 1,001 19,000
2017/02/10 1,020 1,021 999 1,000 7,500
2017/02/09 998 1,019 980 1,006 11,400
2017/02/08 975 996 971 996 17,300
2017/02/07 1,012 1,022 975 978 39,300
2017/02/06 1,028 1,060 1,021 1,025 22,400
2017/02/03 1,050 1,062 1,031 1,034 18,300
2017/02/02 1,097 1,097 1,030 1,036 32,000
2017/02/01 1,024 1,055 1,024 1,054 32,400
2017/01/31 1,048 1,073 1,020 1,044 55,800
2017/01/30 1,098 1,098 1,045 1,076 161,300
2017/01/27 960 1,010 957 1,008 84,400
2017/01/26 937 955 936 951 33,900
2017/01/25 919 939 919 933 11,500
2017/01/24 918 921 914 921 7,000
2017/01/23 914 920 912 918 8,600
2017/01/20 919 929 908 914 11,400
2017/01/19 937 937 898 919 22,800
2017/01/18 920 931 918 929 14,800
2017/01/17 940 943 922 923 21,200
2017/01/16 936 940 928 937 25,900
2017/01/13 917 929 917 922 12,800
2017/01/12 928 928 916 917 7,000
2017/01/11 943 943 922 928 24,200
2017/01/10 912 943 912 940 45,300
2017/01/06 897 921 897 908 35,700
2017/01/05 895 899 889 895 10,800
2017/01/04 902 902 884 896 10,800

このページの先頭へ