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
2026/08/07 1,783 1,813 1,782 1,803 49,000
2026/08/06 1,788 1,798 1,770 1,787 35,900
2026/08/05 1,800 1,800 1,770 1,778 31,400
2026/08/04 1,808 1,809 1,760 1,760 69,200
2026/08/03 1,849 1,849 1,793 1,793 36,700
2026/07/31 1,873 1,875 1,836 1,837 61,600
2026/07/30 1,872 1,900 1,853 1,873 65,600
2026/07/29 1,807 1,879 1,793 1,871 164,000
2026/07/28 1,845 1,853 1,802 1,847 87,700
2026/07/27 1,822 1,844 1,822 1,841 39,100
2026/07/24 1,786 1,799 1,775 1,799 18,400
2026/07/23 1,825 1,825 1,781 1,786 22,600
2026/07/22 1,824 1,826 1,800 1,818 17,100
2026/07/21 1,814 1,836 1,814 1,824 15,900
2026/07/17 1,821 1,835 1,785 1,804 22,700
2026/07/16 1,858 1,865 1,818 1,821 28,100
2026/07/15 1,850 1,863 1,848 1,863 19,800
2026/07/14 1,833 1,860 1,833 1,857 28,400
2026/07/13 1,855 1,865 1,833 1,833 34,400
2026/07/10 1,836 1,849 1,831 1,844 20,700
2026/07/09 1,836 1,848 1,827 1,836 18,800
2026/07/08 1,840 1,852 1,826 1,838 33,900
2026/07/07 1,839 1,844 1,819 1,828 30,300
2026/07/06 1,828 1,838 1,808 1,823 48,600
2026/07/03 1,815 1,840 1,810 1,812 65,000
2026/07/02 1,754 1,797 1,754 1,787 29,100
2026/07/01 1,744 1,758 1,740 1,750 19,600
2026/06/30 1,759 1,759 1,725 1,737 39,600
2026/06/29 1,730 1,768 1,730 1,759 35,000
2026/06/26 1,732 1,733 1,719 1,724 59,800
2026/06/25 1,733 1,737 1,725 1,732 19,900
2026/06/24 1,721 1,743 1,718 1,718 25,400
2026/06/23 1,760 1,760 1,719 1,719 41,200
2026/06/22 1,779 1,806 1,765 1,775 28,600
2026/06/19 1,789 1,795 1,759 1,759 44,800
2026/06/18 1,808 1,812 1,775 1,799 33,500
2026/06/17 1,765 1,810 1,763 1,787 56,000
2026/06/16 1,729 1,755 1,714 1,752 45,000
2026/06/15 1,740 1,748 1,719 1,728 28,300
2026/06/12 1,729 1,735 1,712 1,725 39,900
2026/06/11 1,736 1,748 1,703 1,724 55,800
2026/06/10 1,757 1,780 1,732 1,732 30,800
2026/06/09 1,750 1,763 1,732 1,757 32,900
2026/06/08 1,761 1,770 1,720 1,730 34,700
2026/06/05 1,751 1,783 1,745 1,769 23,700
2026/06/04 1,737 1,750 1,722 1,747 29,600
2026/06/03 1,755 1,759 1,723 1,753 39,600
2026/06/02 1,765 1,769 1,743 1,760 28,800
2026/06/01 1,755 1,776 1,740 1,760 35,700
2026/05/29 1,742 1,791 1,742 1,757 26,100
2026/05/28 1,729 1,745 1,713 1,741 30,400
2026/05/27 1,745 1,750 1,726 1,729 25,800
2026/05/26 1,734 1,752 1,723 1,739 25,900
2026/05/25 1,765 1,770 1,724 1,734 23,200
2026/05/22 1,763 1,764 1,743 1,757 20,100
2026/05/21 1,791 1,791 1,763 1,763 18,000
2026/05/20 1,818 1,826 1,730 1,758 70,400
2026/05/19 1,758 1,827 1,750 1,816 80,100
2026/05/18 1,740 1,754 1,730 1,736 32,800
2026/05/15 1,717 1,742 1,709 1,734 33,100
2026/05/14 1,725 1,725 1,700 1,715 31,900
2026/05/13 1,736 1,743 1,710 1,728 34,600
2026/05/12 1,738 1,771 1,729 1,737 90,600
2026/05/11 1,680 1,703 1,671 1,700 80,000
2026/05/08 1,660 1,676 1,654 1,662 35,500
2026/05/07 1,660 1,660 1,644 1,644 20,700
2026/05/01 1,655 1,657 1,633 1,637 30,100
2026/04/30 1,674 1,674 1,642 1,655 45,300
2026/04/28 1,664 1,691 1,664 1,691 29,900
2026/04/27 1,663 1,669 1,651 1,657 48,200
2026/04/24 1,669 1,677 1,660 1,663 30,700
2026/04/23 1,700 1,705 1,667 1,671 55,300
2026/04/22 1,733 1,740 1,704 1,706 43,000
2026/04/21 1,728 1,745 1,727 1,733 23,300
2026/04/20 1,745 1,750 1,718 1,726 38,300
2026/04/17 1,745 1,757 1,739 1,739 25,800
2026/04/16 1,765 1,784 1,735 1,735 28,500
2026/04/15 1,755 1,770 1,739 1,749 36,300
2026/04/14 1,733 1,740 1,720 1,730 28,500
2026/04/13 1,737 1,740 1,703 1,705 49,100
2026/04/10 1,757 1,762 1,730 1,740 31,800
2026/04/09 1,798 1,798 1,750 1,754 23,000
2026/04/08 1,784 1,792 1,764 1,788 41,300
2026/04/07 1,751 1,773 1,750 1,762 31,100
2026/04/06 1,731 1,751 1,731 1,745 29,500
2026/04/03 1,721 1,736 1,721 1,731 27,500
2026/03/27 1,717 1,746 1,714 1,738 98,000
2026/03/26 1,732 1,735 1,698 1,714 46,400
2026/03/25 1,720 1,745 1,720 1,732 50,300
2026/03/24 1,716 1,717 1,701 1,717 29,800
2026/03/23 1,700 1,705 1,669 1,676 82,100
2026/03/19 1,756 1,760 1,724 1,724 53,600
2026/03/18 1,754 1,774 1,745 1,773 30,800
2026/03/17 1,759 1,760 1,741 1,743 30,500
2026/03/16 1,745 1,759 1,743 1,743 29,600
2026/03/13 1,734 1,756 1,731 1,745 57,400
2026/03/12 1,765 1,771 1,740 1,751 74,700
2026/03/11 1,800 1,803 1,779 1,780 36,300
2026/03/10 1,796 1,796 1,760 1,775 42,200
2026/03/09 1,728 1,758 1,718 1,758 92,500
2026/03/06 1,794 1,807 1,787 1,793 59,000
2026/03/05 1,788 1,808 1,783 1,787 46,600
2026/03/04 1,780 1,785 1,716 1,744 99,600
2026/03/03 1,829 1,829 1,789 1,790 60,400
2026/03/02 1,857 1,859 1,820 1,821 82,200
2026/02/27 1,838 1,879 1,830 1,877 69,900
2026/02/26 1,771 1,840 1,771 1,838 122,400
2026/02/25 1,765 1,771 1,755 1,771 147,100
2026/02/24 1,790 1,790 1,760 1,771 71,800
2026/02/20 1,820 1,820 1,793 1,798 71,000
2026/02/19 1,829 1,835 1,805 1,828 77,800
2026/02/18 1,830 1,830 1,815 1,822 35,600
2026/02/17 1,812 1,834 1,797 1,820 116,700
2026/02/16 1,830 1,850 1,800 1,809 102,200
2026/02/13 1,895 1,900 1,810 1,817 141,400
2026/02/12 1,946 1,946 1,896 1,918 81,700
2026/02/10 1,910 1,954 1,910 1,937 52,900
2026/02/09 1,900 1,920 1,878 1,905 60,000
2026/02/06 1,897 1,904 1,861 1,867 64,600
2026/02/05 1,886 1,913 1,876 1,900 80,000
2026/02/04 1,920 1,924 1,888 1,899 155,700
2026/02/03 1,944 1,950 1,913 1,931 72,600
2026/02/02 1,900 1,968 1,886 1,914 158,600
2026/01/30 1,951 2,029 1,927 1,964 128,100
2026/01/29 1,953 1,956 1,916 1,946 73,300
2026/01/28 1,970 1,970 1,944 1,953 47,700
2026/01/27 1,986 1,992 1,965 1,973 55,000
2026/01/26 2,013 2,013 1,969 1,985 80,200
2026/01/23 2,001 2,035 1,995 2,015 49,800
2026/01/22 1,975 2,009 1,963 2,001 44,700
2026/01/21 1,976 1,981 1,960 1,962 56,200
2026/01/20 2,014 2,020 1,986 2,000 52,200
2026/01/19 2,030 2,030 2,000 2,017 40,600
2026/01/16 2,040 2,055 2,018 2,040 49,200
2026/01/15 2,025 2,044 2,019 2,041 33,700
2026/01/14 2,020 2,033 2,012 2,025 25,700
2026/01/13 2,022 2,035 2,015 2,015 37,700
2026/01/09 2,006 2,020 2,000 2,011 23,900
2026/01/08 2,022 2,035 2,008 2,008 29,000
2026/01/07 2,020 2,045 2,015 2,022 27,000
2026/01/06 2,013 2,036 2,013 2,036 26,000
2026/01/05 2,030 2,045 1,976 1,997 58,100
2025/12/30 2,060 2,060 2,029 2,029 21,800
2025/12/29 2,060 2,060 2,030 2,060 32,700
2025/12/26 2,053 2,053 2,024 2,034 32,600
2025/12/25 2,040 2,047 2,024 2,047 22,500
2025/12/24 2,032 2,050 2,020 2,020 32,300
2025/12/23 2,020 2,049 2,002 2,048 33,800
2025/12/22 2,027 2,027 1,991 1,998 30,000
2025/12/19 1,994 2,007 1,990 2,004 38,000
2025/12/18 1,960 1,994 1,955 1,986 27,900
2025/12/17 1,988 1,988 1,951 1,951 21,900
2025/12/16 1,971 1,979 1,956 1,959 25,900
2025/12/15 1,952 1,986 1,952 1,986 18,200
2025/12/12 1,951 1,965 1,943 1,965 33,100
2025/12/11 1,978 1,980 1,921 1,925 55,700
2025/12/10 1,973 1,977 1,960 1,963 32,200
2025/12/09 1,994 2,001 1,965 1,965 40,800
2025/12/08 1,979 2,013 1,979 1,993 37,500
2025/12/05 1,986 1,986 1,951 1,961 53,900
2025/12/04 1,995 2,003 1,980 2,000 43,400
2025/12/03 1,995 2,035 1,992 1,995 51,200
2025/12/02 1,976 2,010 1,950 2,008 55,300
2025/12/01 1,963 1,994 1,950 1,988 62,200
2025/11/28 1,963 1,982 1,951 1,951 34,000
2025/11/27 1,970 1,977 1,951 1,957 19,600
2025/11/26 1,959 1,964 1,944 1,957 25,100
2025/11/25 1,992 1,998 1,930 1,938 26,300
2025/11/21 1,934 1,990 1,926 1,990 43,000
2025/11/20 1,939 1,950 1,930 1,934 28,400
2025/11/19 1,928 1,944 1,910 1,919 33,500
2025/11/18 1,960 1,960 1,927 1,947 37,200
2025/11/17 1,970 1,970 1,946 1,964 24,500
2025/11/14 1,970 1,987 1,949 1,963 35,800
2025/11/13 2,015 2,020 1,987 1,991 20,000
2025/11/12 1,993 2,036 1,988 2,016 38,600
2025/11/11 1,977 1,988 1,962 1,988 28,100
2025/11/10 1,978 1,985 1,964 1,972 24,300
2025/11/07 1,970 1,977 1,941 1,964 33,200
2025/11/06 1,975 1,987 1,960 1,973 40,700
2025/11/05 2,000 2,001 1,920 1,973 77,800
2025/11/04 2,031 2,040 1,992 2,010 90,800
2025/10/31 2,038 2,057 2,006 2,035 138,000
2025/10/30 2,092 2,113 2,035 2,053 202,600
2025/10/29 2,253 2,254 2,060 2,084 275,900
2025/10/28 2,220 2,280 2,176 2,186 203,200
2025/10/27 2,174 2,224 2,174 2,215 118,300
2025/10/24 2,180 2,185 2,147 2,156 56,700
2025/10/23 2,154 2,199 2,138 2,169 63,700
2025/10/22 2,115 2,154 2,111 2,154 91,200
2025/10/21 2,119 2,120 2,090 2,098 44,000
2025/10/20 2,082 2,119 2,066 2,100 66,500
2025/10/17 2,065 2,069 2,040 2,046 40,800
2025/10/16 2,087 2,095 2,061 2,065 37,800
2025/10/15 2,045 2,070 2,039 2,070 33,000
2025/10/14 2,051 2,067 2,019 2,034 85,000
2025/10/10 2,084 2,098 2,060 2,086 46,900
2025/10/09 2,130 2,149 2,099 2,102 32,200
2025/10/08 2,112 2,130 2,106 2,112 59,400
2025/10/07 2,083 2,117 2,065 2,095 57,200

このページの先頭へ