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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,217 | 2,240 | 2,165 | 2,192 | 115,600 |
| 2025/07/29 | 2,090 | 2,241 | 2,075 | 2,215 | 310,500 |
| 2025/07/28 | 2,030 | 2,049 | 1,980 | 2,005 | 77,000 |
| 2025/07/25 | 2,010 | 2,064 | 2,001 | 2,037 | 36,500 |
| 2025/07/24 | 1,980 | 2,011 | 1,970 | 1,992 | 29,900 |
| 2025/07/23 | 1,945 | 1,977 | 1,915 | 1,972 | 51,300 |
| 2025/07/22 | 1,919 | 1,949 | 1,919 | 1,926 | 13,900 |
| 2025/07/18 | 1,958 | 1,960 | 1,919 | 1,919 | 13,900 |
| 2025/07/17 | 1,878 | 1,958 | 1,878 | 1,956 | 22,500 |
| 2025/07/16 | 1,852 | 1,911 | 1,835 | 1,878 | 25,100 |
| 2025/07/15 | 1,843 | 1,855 | 1,820 | 1,845 | 19,400 |
| 2025/07/14 | 1,841 | 1,867 | 1,832 | 1,850 | 11,100 |
| 2025/07/11 | 1,864 | 1,882 | 1,842 | 1,851 | 17,200 |
| 2025/07/10 | 1,911 | 1,911 | 1,865 | 1,865 | 29,900 |
| 2025/07/09 | 1,909 | 1,910 | 1,883 | 1,894 | 20,500 |
| 2025/07/08 | 1,881 | 1,912 | 1,880 | 1,905 | 15,700 |
| 2025/07/07 | 1,911 | 1,911 | 1,885 | 1,889 | 73,300 |
| 2025/07/04 | 1,921 | 1,933 | 1,881 | 1,889 | 15,500 |
| 2025/07/03 | 1,910 | 1,947 | 1,910 | 1,920 | 13,300 |
| 2025/07/02 | 1,915 | 1,943 | 1,910 | 1,910 | 16,400 |
| 2025/07/01 | 1,959 | 1,964 | 1,900 | 1,933 | 29,400 |
| 2025/06/30 | 1,980 | 1,987 | 1,939 | 1,959 | 25,900 |
| 2025/06/27 | 1,939 | 1,973 | 1,932 | 1,970 | 28,000 |
| 2025/06/26 | 1,916 | 1,968 | 1,916 | 1,933 | 29,200 |
| 2025/06/25 | 1,921 | 1,948 | 1,890 | 1,921 | 58,000 |
| 2025/06/24 | 1,884 | 1,921 | 1,864 | 1,920 | 29,700 |
| 2025/06/23 | 1,873 | 1,875 | 1,848 | 1,859 | 21,700 |
| 2025/06/20 | 1,866 | 1,879 | 1,853 | 1,873 | 26,300 |
| 2025/06/19 | 1,876 | 1,900 | 1,865 | 1,865 | 29,200 |
| 2025/06/18 | 1,866 | 1,895 | 1,865 | 1,865 | 16,400 |
| 2025/06/17 | 1,893 | 1,893 | 1,855 | 1,855 | 19,500 |
| 2025/06/16 | 1,854 | 1,888 | 1,846 | 1,884 | 20,400 |
| 2025/06/13 | 1,884 | 1,890 | 1,830 | 1,833 | 22,800 |
| 2025/06/12 | 1,873 | 1,889 | 1,867 | 1,883 | 12,000 |
| 2025/06/11 | 1,851 | 1,875 | 1,850 | 1,866 | 23,600 |
| 2025/06/10 | 1,900 | 1,913 | 1,839 | 1,845 | 40,400 |
| 2025/06/09 | 1,840 | 1,869 | 1,822 | 1,869 | 22,700 |
| 2025/06/06 | 1,809 | 1,840 | 1,808 | 1,832 | 13,400 |
| 2025/06/05 | 1,787 | 1,817 | 1,787 | 1,800 | 15,600 |
| 2025/06/04 | 1,806 | 1,806 | 1,779 | 1,795 | 17,600 |
| 2025/06/03 | 1,800 | 1,842 | 1,800 | 1,806 | 10,700 |
| 2025/06/02 | 1,809 | 1,831 | 1,798 | 1,799 | 11,100 |
| 2025/05/30 | 1,791 | 1,823 | 1,780 | 1,814 | 11,900 |
| 2025/05/29 | 1,822 | 1,822 | 1,790 | 1,801 | 16,300 |
| 2025/05/28 | 1,850 | 1,850 | 1,805 | 1,812 | 25,700 |
| 2025/05/27 | 1,826 | 1,849 | 1,815 | 1,838 | 25,300 |
| 2025/05/26 | 1,792 | 1,820 | 1,788 | 1,808 | 19,500 |
| 2025/05/23 | 1,780 | 1,816 | 1,773 | 1,776 | 14,700 |
| 2025/05/22 | 1,780 | 1,795 | 1,772 | 1,780 | 12,600 |
| 2025/05/21 | 1,801 | 1,804 | 1,786 | 1,798 | 14,200 |
| 2025/05/20 | 1,830 | 1,843 | 1,798 | 1,800 | 18,700 |
| 2025/05/19 | 1,817 | 1,832 | 1,796 | 1,830 | 19,700 |
| 2025/05/16 | 1,803 | 1,830 | 1,796 | 1,804 | 14,000 |
| 2025/05/15 | 1,789 | 1,828 | 1,789 | 1,810 | 21,400 |
| 2025/05/14 | 1,814 | 1,826 | 1,791 | 1,807 | 20,100 |
| 2025/05/13 | 1,882 | 1,885 | 1,824 | 1,824 | 24,000 |
| 2025/05/12 | 1,880 | 1,899 | 1,818 | 1,881 | 67,600 |
| 2025/05/09 | 1,785 | 1,850 | 1,760 | 1,825 | 71,500 |
| 2025/05/08 | 1,781 | 1,823 | 1,780 | 1,796 | 46,700 |
| 2025/05/07 | 1,742 | 1,800 | 1,740 | 1,779 | 54,700 |
| 2025/05/02 | 1,739 | 1,770 | 1,734 | 1,755 | 31,900 |
| 2025/05/01 | 1,747 | 1,747 | 1,727 | 1,742 | 18,700 |
| 2025/04/30 | 1,754 | 1,754 | 1,720 | 1,747 | 14,600 |
| 2025/04/28 | 1,737 | 1,753 | 1,677 | 1,753 | 53,000 |
| 2025/04/25 | 1,714 | 1,728 | 1,695 | 1,728 | 12,400 |
| 2025/04/24 | 1,735 | 1,739 | 1,687 | 1,706 | 22,400 |
| 2025/04/23 | 1,730 | 1,743 | 1,720 | 1,734 | 28,200 |
| 2025/04/22 | 1,713 | 1,730 | 1,701 | 1,716 | 19,700 |
| 2025/04/21 | 1,708 | 1,725 | 1,671 | 1,713 | 54,200 |
| 2025/04/18 | 1,667 | 1,709 | 1,665 | 1,709 | 31,300 |
| 2025/04/17 | 1,648 | 1,655 | 1,639 | 1,654 | 23,600 |
| 2025/04/16 | 1,659 | 1,680 | 1,634 | 1,643 | 34,800 |
| 2025/04/15 | 1,657 | 1,657 | 1,631 | 1,636 | 13,100 |
| 2025/04/14 | 1,648 | 1,660 | 1,618 | 1,644 | 51,300 |
| 2025/04/11 | 1,540 | 1,580 | 1,485 | 1,574 | 23,200 |
| 2025/04/10 | 1,575 | 1,585 | 1,532 | 1,544 | 29,500 |
| 2025/04/09 | 1,432 | 1,474 | 1,403 | 1,447 | 46,400 |
| 2025/04/08 | 1,410 | 1,491 | 1,410 | 1,462 | 36,300 |
| 2025/04/07 | 1,342 | 1,403 | 1,342 | 1,350 | 52,100 |
| 2025/04/04 | 1,544 | 1,567 | 1,455 | 1,485 | 52,700 |
| 2025/04/03 | 1,540 | 1,596 | 1,530 | 1,567 | 27,900 |
| 2025/04/02 | 1,598 | 1,620 | 1,593 | 1,604 | 46,900 |
| 2025/04/01 | 1,570 | 1,593 | 1,568 | 1,575 | 18,000 |
| 2025/03/31 | 1,600 | 1,601 | 1,561 | 1,561 | 39,400 |
| 2025/03/28 | 1,668 | 1,668 | 1,642 | 1,650 | 29,700 |
| 2025/03/27 | 1,695 | 1,728 | 1,682 | 1,728 | 27,700 |
| 2025/03/26 | 1,712 | 1,718 | 1,695 | 1,710 | 24,500 |
| 2025/03/25 | 1,709 | 1,713 | 1,686 | 1,705 | 18,200 |
| 2025/03/24 | 1,680 | 1,717 | 1,679 | 1,690 | 34,500 |
| 2025/03/21 | 1,685 | 1,685 | 1,658 | 1,678 | 23,700 |
| 2025/03/19 | 1,683 | 1,686 | 1,670 | 1,685 | 15,700 |
| 2025/03/18 | 1,659 | 1,694 | 1,654 | 1,683 | 27,100 |
| 2025/03/17 | 1,668 | 1,685 | 1,654 | 1,654 | 15,300 |
| 2025/03/14 | 1,656 | 1,668 | 1,650 | 1,668 | 17,900 |
| 2025/03/13 | 1,652 | 1,680 | 1,648 | 1,667 | 18,300 |
| 2025/03/12 | 1,643 | 1,672 | 1,641 | 1,661 | 22,700 |
| 2025/03/11 | 1,668 | 1,668 | 1,620 | 1,633 | 25,200 |
| 2025/03/10 | 1,659 | 1,680 | 1,640 | 1,674 | 20,800 |
| 2025/03/07 | 1,638 | 1,676 | 1,630 | 1,638 | 26,700 |
| 2025/03/06 | 1,651 | 1,663 | 1,648 | 1,663 | 12,700 |
| 2025/03/05 | 1,619 | 1,644 | 1,612 | 1,640 | 18,100 |
| 2025/03/04 | 1,630 | 1,630 | 1,605 | 1,608 | 15,000 |
| 2025/03/03 | 1,638 | 1,638 | 1,599 | 1,628 | 24,700 |
| 2025/02/28 | 1,634 | 1,651 | 1,611 | 1,613 | 22,000 |
| 2025/02/27 | 1,600 | 1,640 | 1,600 | 1,634 | 10,000 |
| 2025/02/26 | 1,625 | 1,634 | 1,602 | 1,604 | 20,900 |
| 2025/02/25 | 1,624 | 1,645 | 1,611 | 1,635 | 15,500 |
| 2025/02/21 | 1,671 | 1,681 | 1,631 | 1,640 | 25,300 |
| 2025/02/20 | 1,667 | 1,725 | 1,661 | 1,681 | 47,900 |
| 2025/02/19 | 1,688 | 1,709 | 1,667 | 1,667 | 36,000 |
| 2025/02/18 | 1,588 | 1,690 | 1,588 | 1,688 | 63,300 |
| 2025/02/17 | 1,638 | 1,648 | 1,590 | 1,592 | 26,600 |
| 2025/02/14 | 1,651 | 1,653 | 1,632 | 1,644 | 15,500 |
| 2025/02/13 | 1,635 | 1,662 | 1,625 | 1,651 | 20,900 |
| 2025/02/12 | 1,650 | 1,650 | 1,615 | 1,623 | 22,100 |
| 2025/02/10 | 1,674 | 1,674 | 1,629 | 1,640 | 38,700 |
| 2025/02/07 | 1,662 | 1,690 | 1,643 | 1,677 | 33,600 |
| 2025/02/06 | 1,622 | 1,668 | 1,614 | 1,666 | 40,300 |
| 2025/02/05 | 1,593 | 1,622 | 1,593 | 1,615 | 31,300 |
| 2025/02/04 | 1,584 | 1,590 | 1,567 | 1,582 | 27,700 |
| 2025/02/03 | 1,528 | 1,595 | 1,522 | 1,575 | 66,500 |
| 2025/01/31 | 1,632 | 1,635 | 1,613 | 1,628 | 34,500 |
| 2025/01/30 | 1,606 | 1,632 | 1,606 | 1,632 | 42,100 |
| 2025/01/29 | 1,626 | 1,626 | 1,597 | 1,606 | 45,800 |
| 2025/01/28 | 1,580 | 1,626 | 1,580 | 1,626 | 65,600 |
| 2025/01/27 | 1,565 | 1,588 | 1,547 | 1,586 | 77,100 |
| 2025/01/24 | 1,558 | 1,569 | 1,522 | 1,555 | 69,600 |
| 2025/01/23 | 1,533 | 1,558 | 1,522 | 1,553 | 85,000 |
| 2025/01/22 | 1,495 | 1,530 | 1,485 | 1,523 | 92,600 |
| 2025/01/21 | 1,544 | 1,551 | 1,470 | 1,494 | 204,500 |
| 2025/01/20 | 1,561 | 1,576 | 1,491 | 1,536 | 633,700 |
| 2025/01/17 | 1,350 | 1,350 | 1,329 | 1,341 | 52,800 |
| 2025/01/16 | 1,376 | 1,392 | 1,366 | 1,366 | 35,500 |
| 2025/01/15 | 1,377 | 1,394 | 1,371 | 1,371 | 27,200 |
| 2025/01/14 | 1,381 | 1,390 | 1,374 | 1,377 | 22,900 |
| 2025/01/10 | 1,398 | 1,402 | 1,385 | 1,385 | 18,300 |
| 2025/01/09 | 1,401 | 1,409 | 1,393 | 1,398 | 45,300 |
| 2025/01/08 | 1,428 | 1,428 | 1,405 | 1,407 | 16,700 |
| 2025/01/07 | 1,437 | 1,437 | 1,410 | 1,420 | 29,400 |
| 2025/01/06 | 1,495 | 1,495 | 1,413 | 1,415 | 54,200 |
| 2024/12/30 | 1,480 | 1,507 | 1,474 | 1,486 | 32,000 |
| 2024/12/27 | 1,450 | 1,477 | 1,450 | 1,477 | 18,700 |
| 2024/12/26 | 1,442 | 1,449 | 1,435 | 1,446 | 21,300 |
| 2024/12/25 | 1,460 | 1,465 | 1,435 | 1,450 | 22,600 |
| 2024/12/24 | 1,483 | 1,483 | 1,458 | 1,458 | 16,100 |
| 2024/12/23 | 1,447 | 1,484 | 1,447 | 1,484 | 25,300 |
| 2024/12/20 | 1,431 | 1,463 | 1,430 | 1,445 | 50,500 |
| 2024/12/19 | 1,432 | 1,449 | 1,429 | 1,430 | 48,400 |
| 2024/12/18 | 1,458 | 1,458 | 1,445 | 1,445 | 14,300 |
| 2024/12/17 | 1,450 | 1,460 | 1,440 | 1,455 | 21,500 |
| 2024/12/16 | 1,449 | 1,450 | 1,432 | 1,450 | 23,200 |
| 2024/12/13 | 1,432 | 1,454 | 1,432 | 1,449 | 47,300 |
| 2024/12/12 | 1,443 | 1,453 | 1,437 | 1,449 | 52,600 |
| 2024/12/11 | 1,417 | 1,435 | 1,416 | 1,435 | 25,600 |
| 2024/12/10 | 1,428 | 1,428 | 1,407 | 1,419 | 27,300 |
| 2024/12/09 | 1,398 | 1,435 | 1,398 | 1,419 | 56,700 |
| 2024/12/06 | 1,397 | 1,401 | 1,384 | 1,392 | 20,600 |
| 2024/12/05 | 1,412 | 1,413 | 1,391 | 1,400 | 31,400 |
| 2024/12/04 | 1,408 | 1,412 | 1,395 | 1,397 | 26,600 |
| 2024/12/03 | 1,378 | 1,416 | 1,378 | 1,408 | 68,100 |
| 2024/12/02 | 1,387 | 1,389 | 1,376 | 1,378 | 65,900 |
| 2024/11/29 | 1,410 | 1,414 | 1,385 | 1,385 | 290,600 |
| 2024/11/28 | 1,361 | 1,402 | 1,357 | 1,399 | 189,500 |
| 2024/11/27 | 1,392 | 1,392 | 1,360 | 1,368 | 51,400 |
| 2024/11/26 | 1,400 | 1,400 | 1,366 | 1,392 | 87,600 |
| 2024/11/25 | 1,379 | 1,406 | 1,366 | 1,383 | 163,300 |
| 2024/11/22 | 1,430 | 1,454 | 1,430 | 1,451 | 4,900 |
| 2024/11/21 | 1,436 | 1,443 | 1,430 | 1,430 | 6,100 |
| 2024/11/20 | 1,425 | 1,450 | 1,420 | 1,428 | 8,600 |
| 2024/11/19 | 1,402 | 1,441 | 1,401 | 1,435 | 19,400 |
| 2024/11/18 | 1,428 | 1,445 | 1,402 | 1,403 | 18,400 |
| 2024/11/15 | 1,436 | 1,436 | 1,421 | 1,424 | 13,900 |
| 2024/11/14 | 1,462 | 1,467 | 1,433 | 1,433 | 10,200 |
| 2024/11/13 | 1,480 | 1,486 | 1,465 | 1,470 | 13,100 |
| 2024/11/12 | 1,509 | 1,524 | 1,485 | 1,485 | 19,900 |
| 2024/11/11 | 1,520 | 1,521 | 1,490 | 1,495 | 20,600 |
| 2024/11/08 | 1,510 | 1,537 | 1,510 | 1,510 | 50,100 |
| 2024/11/07 | 1,464 | 1,539 | 1,464 | 1,534 | 61,100 |
| 2024/11/06 | 1,450 | 1,470 | 1,450 | 1,462 | 15,300 |
| 2024/11/05 | 1,450 | 1,456 | 1,437 | 1,447 | 11,300 |
| 2024/11/01 | 1,431 | 1,457 | 1,427 | 1,440 | 15,900 |
| 2024/10/31 | 1,432 | 1,460 | 1,425 | 1,447 | 15,100 |
| 2024/10/30 | 1,423 | 1,451 | 1,399 | 1,432 | 66,000 |
| 2024/10/29 | 1,375 | 1,403 | 1,361 | 1,393 | 14,400 |
| 2024/10/28 | 1,330 | 1,375 | 1,330 | 1,359 | 15,100 |
| 2024/10/25 | 1,372 | 1,372 | 1,331 | 1,341 | 16,800 |
| 2024/10/24 | 1,360 | 1,378 | 1,341 | 1,372 | 20,900 |
| 2024/10/23 | 1,404 | 1,405 | 1,375 | 1,375 | 19,500 |
| 2024/10/22 | 1,439 | 1,439 | 1,403 | 1,404 | 14,700 |
| 2024/10/21 | 1,416 | 1,439 | 1,416 | 1,439 | 6,800 |
| 2024/10/18 | 1,423 | 1,423 | 1,414 | 1,416 | 7,700 |
| 2024/10/17 | 1,405 | 1,418 | 1,400 | 1,412 | 10,100 |
| 2024/10/16 | 1,420 | 1,435 | 1,406 | 1,406 | 10,600 |
| 2024/10/15 | 1,417 | 1,430 | 1,407 | 1,421 | 15,100 |
| 2024/10/11 | 1,420 | 1,422 | 1,412 | 1,417 | 10,300 |
| 2024/10/10 | 1,437 | 1,440 | 1,420 | 1,420 | 7,700 |
| 2024/10/09 | 1,457 | 1,457 | 1,433 | 1,436 | 10,300 |
| 2024/10/08 | 1,451 | 1,451 | 1,425 | 1,429 | 19,000 |
| 2024/10/07 | 1,467 | 1,485 | 1,463 | 1,471 | 27,200 |
| 2024/10/04 | 1,439 | 1,448 | 1,431 | 1,437 | 18,000 |