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
2019/12/30 1,056 1,058 1,032 1,052 162,000
2019/12/27 1,066 1,076 1,056 1,064 165,900
2019/12/26 1,094 1,103 1,059 1,066 256,400
2019/12/25 1,103 1,118 1,086 1,095 151,200
2019/12/24 1,066 1,107 1,066 1,101 289,700
2019/12/23 1,053 1,073 1,038 1,066 190,100
2019/12/20 1,023 1,059 1,023 1,051 199,400
2019/12/19 1,022 1,036 1,017 1,021 118,000
2019/12/18 1,045 1,055 1,013 1,029 189,800
2019/12/17 1,020 1,044 1,010 1,043 174,600
2019/12/16 1,002 1,020 990 1,009 148,400
2019/12/13 1,039 1,049 1,008 1,009 231,900
2019/12/12 1,065 1,065 1,019 1,020 276,700
2019/12/11 1,080 1,082 1,052 1,060 197,700
2019/12/10 1,068 1,090 1,061 1,076 198,300
2019/12/09 1,120 1,121 1,063 1,069 321,000
2019/12/06 1,102 1,124 1,097 1,105 168,700
2019/12/05 1,138 1,142 1,097 1,109 294,400
2019/12/04 1,100 1,137 1,086 1,128 275,800
2019/12/03 1,096 1,119 1,080 1,111 197,500
2019/12/02 1,108 1,122 1,093 1,114 279,500
2019/11/29 1,076 1,122 1,076 1,107 614,100
2019/11/28 1,080 1,080 1,052 1,070 165,900
2019/11/27 1,046 1,081 1,042 1,073 258,200
2019/11/26 1,071 1,076 1,036 1,041 296,800
2019/11/25 1,072 1,095 1,056 1,070 491,900
2019/11/22 1,022 1,064 1,005 1,062 450,400
2019/11/21 985 1,025 978 1,022 381,700
2019/11/20 982 999 977 988 198,700
2019/11/19 1,013 1,019 978 983 365,600
2019/11/18 996 1,014 988 1,013 278,200
2019/11/15 993 1,000 968 989 283,500
2019/11/14 968 1,030 961 991 661,200
2019/11/13 980 989 931 960 639,200
2019/11/12 1,015 1,017 978 994 466,600
2019/11/11 1,005 1,018 1,000 1,012 255,600
2019/11/08 1,005 1,008 983 991 230,000
2019/11/07 981 1,005 978 1,003 232,400
2019/11/06 996 1,003 971 980 251,900
2019/11/05 990 1,008 981 988 216,500
2019/11/01 974 981 952 971 160,000
2019/10/31 987 1,005 980 984 160,100
2019/10/30 976 981 957 980 239,800
2019/10/29 1,004 1,012 983 984 175,000
2019/10/28 1,025 1,027 992 1,011 328,600
2019/10/25 977 1,004 974 1,000 449,700
2019/10/24 978 978 949 966 245,400
2019/10/23 919 966 917 965 451,700
2019/10/21 898 917 891 907 294,700
2019/10/18 926 927 903 909 374,400
2019/10/17 951 951 925 930 249,800
2019/10/16 974 977 949 953 217,700
2019/10/15 979 979 961 961 211,100
2019/10/11 985 986 955 974 416,200
2019/10/10 1,000 1,008 982 990 315,300
2019/10/09 1,014 1,016 994 1,003 267,300
2019/10/08 1,027 1,029 1,014 1,027 177,100
2019/10/07 1,002 1,019 989 1,019 187,600
2019/10/04 1,000 1,020 991 992 194,000
2019/10/03 996 1,001 987 999 256,200
2019/10/02 960 1,023 960 1,014 341,200
2019/10/01 973 976 956 972 256,600
2019/09/30 1,013 1,019 963 980 469,300
2019/09/27 1,026 1,028 1,001 1,011 283,100
2019/09/26 1,050 1,068 1,016 1,027 488,500
2019/09/25 1,056 1,056 1,024 1,043 281,600
2019/09/24 1,049 1,070 1,033 1,049 407,600
2019/09/20 1,030 1,050 1,021 1,042 297,700
2019/09/19 1,024 1,039 1,010 1,019 296,500
2019/09/18 1,005 1,021 997 1,009 242,600
2019/09/17 1,008 1,015 984 1,005 321,700
2019/09/13 1,023 1,026 1,000 1,011 221,800
2019/09/12 1,041 1,044 1,009 1,016 220,400
2019/09/11 1,016 1,034 994 1,032 258,700
2019/09/10 1,069 1,077 1,018 1,023 440,900
2019/09/09 1,035 1,062 1,025 1,062 230,300
2019/09/06 1,044 1,048 1,025 1,032 193,500
2019/09/05 1,036 1,052 1,026 1,036 266,300
2019/09/04 1,040 1,045 1,022 1,024 223,200
2019/09/03 1,043 1,055 1,032 1,044 183,500
2019/09/02 1,061 1,082 1,046 1,051 283,600
2019/08/30 1,037 1,062 1,028 1,049 234,100
2019/08/29 1,049 1,059 1,009 1,025 489,100
2019/08/28 1,080 1,082 1,046 1,053 230,700
2019/08/27 1,091 1,096 1,059 1,075 195,400
2019/08/26 1,081 1,106 1,077 1,082 363,200
2019/08/23 1,137 1,144 1,091 1,103 532,300
2019/08/22 1,159 1,180 1,118 1,123 478,300
2019/08/21 1,206 1,221 1,157 1,161 382,000
2019/08/20 1,197 1,250 1,194 1,217 391,500
2019/08/19 1,282 1,292 1,192 1,197 631,000
2019/08/16 1,246 1,279 1,237 1,267 451,600
2019/08/15 1,217 1,249 1,214 1,244 464,000
2019/08/14 1,216 1,257 1,205 1,256 540,200
2019/08/13 1,196 1,240 1,160 1,196 552,100
2019/08/09 1,218 1,237 1,197 1,202 390,400
2019/08/08 1,174 1,223 1,172 1,208 388,100
2019/08/07 1,170 1,183 1,130 1,163 322,900
2019/08/06 1,117 1,178 1,111 1,160 345,000
2019/08/05 1,223 1,239 1,128 1,174 829,400
2019/08/02 1,217 1,237 1,208 1,234 347,400
2019/08/01 1,236 1,249 1,213 1,244 379,300
2019/07/31 1,227 1,250 1,210 1,250 320,400
2019/07/30 1,250 1,266 1,214 1,230 696,100
2019/07/29 1,144 1,241 1,138 1,228 1,115,600
2019/07/26 1,111 1,144 1,105 1,140 313,700
2019/07/25 1,167 1,167 1,113 1,118 506,200
2019/07/24 1,160 1,170 1,139 1,160 343,000
2019/07/23 1,160 1,173 1,138 1,141 269,800
2019/07/22 1,128 1,166 1,127 1,141 394,400
2019/07/19 1,121 1,141 1,110 1,130 316,900
2019/07/18 1,115 1,138 1,089 1,128 496,400
2019/07/17 1,158 1,158 1,112 1,122 621,400
2019/07/16 1,111 1,181 1,108 1,176 557,400
2019/07/12 1,104 1,139 1,093 1,124 444,500
2019/07/11 1,146 1,146 1,090 1,100 725,800
2019/07/10 1,064 1,148 1,018 1,144 1,374,700
2019/07/09 1,123 1,149 1,111 1,111 436,800
2019/07/08 1,128 1,154 1,105 1,131 466,300
2019/07/05 1,083 1,141 1,081 1,132 749,600
2019/07/04 1,113 1,126 1,081 1,081 791,800
2019/07/03 1,134 1,161 1,110 1,123 942,800
2019/07/02 1,057 1,148 1,053 1,125 2,242,000
2019/07/01 973 1,047 962 1,030 1,077,400
2019/06/28 930 948 922 948 285,500
2019/06/27 900 917 880 917 182,600
2019/06/26 901 916 892 894 181,200
2019/06/25 941 965 903 913 460,400
2019/06/24 896 937 885 936 430,700
2019/06/21 859 897 852 875 403,600
2019/06/20 809 849 809 849 246,300
2019/06/19 811 817 802 809 89,000
2019/06/18 826 831 793 797 131,500
2019/06/17 848 858 818 825 158,100
2019/06/14 835 844 815 844 163,900
2019/06/13 828 832 813 824 87,000
2019/06/12 836 841 825 831 66,800
2019/06/11 829 836 818 833 78,400
2019/06/10 819 827 812 823 133,200
2019/06/07 787 805 779 801 149,200
2019/06/06 810 821 794 794 106,400
2019/06/05 813 827 796 815 162,300
2019/06/04 775 790 764 787 217,200
2019/06/03 804 816 768 777 391,100
2019/05/31 836 852 823 826 195,800
2019/05/30 852 860 830 843 172,400
2019/05/29 861 878 849 860 164,400
2019/05/28 864 877 850 874 130,600
2019/05/27 857 880 840 859 191,000
2019/05/24 837 844 820 843 279,800
2019/05/23 877 877 848 852 237,400
2019/05/22 866 895 865 883 223,600
2019/05/21 861 870 844 860 198,500
2019/05/20 833 880 833 875 401,400
2019/05/17 859 881 825 837 374,600
2019/05/16 891 892 840 844 358,300
2019/05/15 913 918 866 895 331,500
2019/05/14 875 953 853 910 1,006,600
2019/05/13 912 918 887 905 369,600
2019/05/10 898 931 890 905 324,800
2019/05/09 918 933 897 902 198,100
2019/05/08 922 932 902 915 195,800
2019/05/07 917 974 913 937 318,300
2019/04/26 910 927 888 926 327,900
2019/04/25 873 937 873 922 1,064,600
2019/04/24 877 900 862 872 321,200
2019/04/24 1 -> 2.00 分割
2019/04/23 1,681 1,742 1,677 1,724 133,000
2019/04/22 1,760 1,760 1,687 1,687 133,600
2019/04/19 1,710 1,770 1,710 1,761 159,000
2019/04/18 1,750 1,776 1,702 1,717 207,500
2019/04/17 1,820 1,840 1,740 1,749 233,900
2019/04/16 1,828 1,877 1,815 1,821 156,700
2019/04/15 1,882 1,904 1,829 1,833 168,600
2019/04/12 1,922 1,929 1,876 1,879 121,800
2019/04/11 1,933 1,956 1,889 1,907 152,200
2019/04/10 1,886 1,943 1,873 1,933 165,900
2019/04/09 1,905 1,947 1,902 1,911 162,000
2019/04/08 1,882 1,942 1,876 1,921 242,900
2019/04/05 1,800 1,863 1,795 1,861 126,600
2019/04/04 1,790 1,819 1,767 1,812 158,100
2019/04/03 1,825 1,857 1,788 1,798 171,900
2019/04/02 1,945 1,945 1,797 1,816 346,800
2019/04/01 1,956 1,973 1,874 1,905 350,800
2019/03/29 1,884 1,944 1,872 1,900 395,800
2019/03/28 1,805 1,872 1,763 1,833 361,800
2019/03/27 1,759 1,830 1,759 1,803 253,100
2019/03/26 1,754 1,779 1,733 1,743 142,800
2019/03/25 1,721 1,757 1,687 1,736 258,600
2019/03/22 1,753 1,833 1,731 1,761 839,300
2019/03/20 1,698 1,722 1,660 1,673 146,000
2019/03/19 1,735 1,752 1,657 1,692 211,200
2019/03/18 1,682 1,777 1,677 1,725 385,200
2019/03/15 1,753 1,799 1,609 1,642 1,073,200
2019/03/14 1,793 1,793 1,793 1,793 152,200
2019/03/13 1,499 1,527 1,483 1,493 70,700
2019/03/12 1,535 1,560 1,503 1,503 96,300
2019/03/11 1,495 1,532 1,464 1,502 104,400
2019/03/08 1,498 1,539 1,475 1,495 227,300
2019/03/07 1,600 1,608 1,528 1,535 134,100
2019/03/06 1,584 1,618 1,567 1,599 119,300
2019/03/05 1,555 1,646 1,555 1,589 272,700
2019/03/04 1,548 1,577 1,525 1,569 121,600
2019/03/01 1,513 1,524 1,487 1,522 51,200
2019/02/28 1,539 1,539 1,484 1,487 85,200
2019/02/27 1,466 1,535 1,464 1,522 175,600
2019/02/26 1,480 1,481 1,423 1,464 122,400
2019/02/25 1,513 1,513 1,455 1,478 107,100
2019/02/22 1,451 1,490 1,444 1,490 88,100
2019/02/21 1,471 1,485 1,451 1,461 98,900
2019/02/20 1,490 1,523 1,479 1,484 152,100
2019/02/19 1,450 1,507 1,438 1,490 161,400
2019/02/18 1,450 1,539 1,403 1,455 390,700
2019/02/15 1,423 1,435 1,387 1,429 224,600
2019/02/14 1,425 1,480 1,412 1,446 397,200
2019/02/13 1,401 1,461 1,376 1,440 1,162,500
2019/02/12 1,142 1,167 1,133 1,161 119,800
2019/02/08 1,102 1,132 1,096 1,107 82,400
2019/02/07 1,170 1,170 1,120 1,129 75,300
2019/02/06 1,180 1,195 1,155 1,170 83,800
2019/02/05 1,157 1,171 1,129 1,170 93,700
2019/02/04 1,102 1,155 1,102 1,139 138,600
2019/02/01 1,087 1,090 1,063 1,088 65,200
2019/01/31 1,048 1,080 1,047 1,074 63,300
2019/01/30 1,061 1,089 1,034 1,038 71,000
2019/01/29 1,086 1,086 1,023 1,065 98,800
2019/01/28 1,059 1,096 1,047 1,086 98,900
2019/01/25 1,040 1,057 1,035 1,044 58,000
2019/01/24 1,010 1,043 1,004 1,042 36,100
2019/01/23 1,015 1,037 1,007 1,019 49,100
2019/01/22 1,040 1,062 1,013 1,042 55,500
2019/01/21 1,087 1,087 1,029 1,037 140,700
2019/01/18 1,042 1,062 1,036 1,058 51,500
2019/01/17 1,039 1,050 1,011 1,042 76,700
2019/01/16 1,015 1,039 995 1,036 87,100
2019/01/15 980 1,015 967 1,003 54,500
2019/01/11 973 1,014 973 976 76,000
2019/01/10 991 991 952 959 88,500
2019/01/09 1,038 1,046 995 1,000 101,200
2019/01/08 1,020 1,037 1,008 1,017 74,500
2019/01/07 997 1,016 979 1,003 132,600
2019/01/04 931 958 906 952 129,500

このページの先頭へ