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
2026/02/02 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
2025/10/06 2,076 2,080 2,031 2,076 76,000
2025/10/03 2,038 2,062 2,034 2,050 78,200
2025/10/02 2,048 2,066 2,022 2,030 84,200
2025/10/01 2,114 2,126 2,034 2,049 118,300
2025/09/30 2,133 2,142 2,086 2,116 60,300
2025/09/29 2,060 2,128 2,053 2,120 211,500
2025/09/26 2,097 2,125 2,071 2,075 247,700
2025/09/25 2,060 2,139 2,053 2,111 895,700
2025/09/24 2,129 2,135 2,084 2,095 331,500
2025/09/22 2,165 2,188 2,123 2,123 98,300
2025/09/19 2,157 2,185 2,146 2,174 119,300
2025/09/18 2,155 2,159 2,131 2,156 105,100
2025/09/17 2,123 2,150 2,101 2,139 115,400
2025/09/16 2,102 2,147 2,073 2,136 264,000
2025/09/12 2,210 2,210 2,178 2,190 62,400
2025/09/11 2,160 2,198 2,157 2,181 77,600
2025/09/10 2,138 2,182 2,138 2,165 51,400
2025/09/09 2,175 2,175 2,119 2,124 54,200
2025/09/08 2,114 2,143 2,100 2,143 93,000
2025/09/05 2,078 2,090 2,041 2,087 93,900
2025/09/04 2,047 2,078 2,040 2,069 78,100
2025/09/03 2,075 2,078 2,045 2,045 69,300
2025/09/02 2,087 2,103 2,068 2,078 53,700
2025/09/01 2,083 2,103 2,060 2,068 77,400
2025/08/29 2,084 2,103 2,081 2,083 51,100
2025/08/28 2,079 2,086 2,064 2,086 58,200
2025/08/27 2,082 2,092 2,076 2,080 23,300
2025/08/26 2,094 2,103 2,074 2,079 22,400
2025/08/25 2,100 2,112 2,082 2,103 33,800
2025/08/22 2,084 2,116 2,070 2,090 20,600
2025/08/21 2,097 2,097 2,080 2,086 16,400
2025/08/20 2,108 2,121 2,094 2,105 20,800
2025/08/19 2,134 2,154 2,116 2,136 19,400
2025/08/18 2,151 2,174 2,131 2,134 38,200
2025/08/15 2,084 2,134 2,053 2,134 41,800
2025/08/14 2,065 2,074 2,052 2,070 20,500
2025/08/13 2,073 2,109 2,065 2,065 31,200
2025/08/12 2,081 2,107 2,041 2,084 71,700
2025/08/08 2,134 2,134 2,100 2,100 24,500
2025/08/07 2,143 2,152 2,111 2,134 27,200
2025/08/06 2,151 2,167 2,145 2,147 18,400
2025/08/05 2,168 2,181 2,152 2,153 17,100
2025/08/04 2,160 2,200 2,153 2,165 23,300
2025/08/01 2,190 2,222 2,190 2,206 30,600
2025/07/31 2,200 2,212 2,149 2,187 70,600
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

このページの先頭へ