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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,598 | 1,609 | 1,564 | 1,566 | 24,000 |
| 2024/07/25 | 1,600 | 1,611 | 1,576 | 1,592 | 23,900 |
| 2024/07/24 | 1,645 | 1,662 | 1,618 | 1,618 | 16,000 |
| 2024/07/23 | 1,667 | 1,688 | 1,634 | 1,643 | 16,000 |
| 2024/07/22 | 1,680 | 1,695 | 1,644 | 1,644 | 18,000 |
| 2024/07/19 | 1,679 | 1,702 | 1,664 | 1,676 | 15,500 |
| 2024/07/18 | 1,683 | 1,706 | 1,673 | 1,673 | 25,300 |
| 2024/07/17 | 1,660 | 1,695 | 1,650 | 1,695 | 15,700 |
| 2024/07/16 | 1,669 | 1,709 | 1,660 | 1,660 | 36,600 |
| 2024/07/12 | 1,618 | 1,665 | 1,617 | 1,644 | 25,000 |
| 2024/07/11 | 1,613 | 1,619 | 1,588 | 1,619 | 31,000 |
| 2024/07/10 | 1,610 | 1,610 | 1,582 | 1,593 | 17,300 |
| 2024/07/09 | 1,588 | 1,616 | 1,575 | 1,613 | 21,500 |
| 2024/07/08 | 1,593 | 1,597 | 1,581 | 1,581 | 10,400 |
| 2024/07/05 | 1,621 | 1,621 | 1,586 | 1,593 | 15,500 |
| 2024/07/04 | 1,633 | 1,634 | 1,621 | 1,621 | 8,400 |
| 2024/07/03 | 1,647 | 1,647 | 1,613 | 1,630 | 14,100 |
| 2024/07/02 | 1,648 | 1,662 | 1,635 | 1,648 | 18,400 |
| 2024/07/01 | 1,678 | 1,679 | 1,638 | 1,642 | 28,000 |
| 2024/06/28 | 1,686 | 1,712 | 1,655 | 1,667 | 27,900 |
| 2024/06/27 | 1,667 | 1,686 | 1,664 | 1,686 | 41,800 |
| 2024/06/26 | 1,667 | 1,680 | 1,620 | 1,665 | 60,400 |
| 2024/06/25 | 1,648 | 1,669 | 1,631 | 1,660 | 59,100 |
| 2024/06/24 | 1,616 | 1,629 | 1,603 | 1,627 | 31,400 |
| 2024/06/21 | 1,605 | 1,622 | 1,585 | 1,599 | 19,600 |
| 2024/06/20 | 1,605 | 1,624 | 1,582 | 1,605 | 31,900 |
| 2024/06/19 | 1,595 | 1,604 | 1,578 | 1,604 | 19,200 |
| 2024/06/18 | 1,546 | 1,592 | 1,546 | 1,582 | 37,500 |
| 2024/06/17 | 1,531 | 1,543 | 1,522 | 1,537 | 21,700 |
| 2024/06/14 | 1,525 | 1,547 | 1,521 | 1,542 | 23,100 |
| 2024/06/13 | 1,548 | 1,548 | 1,525 | 1,526 | 12,500 |
| 2024/06/12 | 1,536 | 1,537 | 1,521 | 1,531 | 12,300 |
| 2024/06/11 | 1,545 | 1,545 | 1,530 | 1,533 | 10,900 |
| 2024/06/10 | 1,531 | 1,562 | 1,530 | 1,551 | 13,900 |
| 2024/06/07 | 1,531 | 1,542 | 1,530 | 1,532 | 14,100 |
| 2024/06/06 | 1,550 | 1,561 | 1,545 | 1,545 | 18,100 |
| 2024/06/05 | 1,552 | 1,562 | 1,550 | 1,554 | 9,400 |
| 2024/06/04 | 1,554 | 1,566 | 1,545 | 1,559 | 16,700 |
| 2024/06/03 | 1,574 | 1,574 | 1,548 | 1,554 | 11,800 |
| 2024/05/31 | 1,535 | 1,560 | 1,535 | 1,560 | 17,600 |
| 2024/05/30 | 1,510 | 1,537 | 1,507 | 1,535 | 16,000 |
| 2024/05/29 | 1,553 | 1,554 | 1,520 | 1,520 | 18,200 |
| 2024/05/28 | 1,558 | 1,560 | 1,539 | 1,553 | 21,800 |
| 2024/05/27 | 1,541 | 1,555 | 1,536 | 1,555 | 6,700 |
| 2024/05/24 | 1,520 | 1,553 | 1,515 | 1,533 | 39,400 |
| 2024/05/23 | 1,555 | 1,555 | 1,521 | 1,539 | 15,000 |
| 2024/05/22 | 1,568 | 1,572 | 1,552 | 1,559 | 9,300 |
| 2024/05/21 | 1,578 | 1,591 | 1,566 | 1,568 | 20,600 |
| 2024/05/20 | 1,550 | 1,578 | 1,550 | 1,567 | 10,400 |
| 2024/05/17 | 1,542 | 1,559 | 1,527 | 1,548 | 13,000 |
| 2024/05/16 | 1,543 | 1,545 | 1,525 | 1,542 | 13,000 |
| 2024/05/15 | 1,579 | 1,589 | 1,547 | 1,547 | 14,700 |
| 2024/05/14 | 1,582 | 1,587 | 1,555 | 1,578 | 17,100 |
| 2024/05/13 | 1,561 | 1,580 | 1,541 | 1,580 | 29,100 |
| 2024/05/10 | 1,545 | 1,565 | 1,535 | 1,543 | 33,300 |
| 2024/05/09 | 1,570 | 1,578 | 1,521 | 1,539 | 105,600 |
| 2024/05/08 | 1,551 | 1,558 | 1,481 | 1,481 | 77,000 |
| 2024/05/07 | 1,547 | 1,559 | 1,532 | 1,559 | 30,900 |
| 2024/05/02 | 1,529 | 1,540 | 1,507 | 1,517 | 17,500 |
| 2024/05/01 | 1,554 | 1,554 | 1,511 | 1,524 | 25,700 |
| 2024/04/30 | 1,545 | 1,575 | 1,543 | 1,575 | 31,500 |
| 2024/04/26 | 1,526 | 1,558 | 1,518 | 1,543 | 21,100 |
| 2024/04/25 | 1,530 | 1,534 | 1,515 | 1,526 | 17,800 |
| 2024/04/24 | 1,540 | 1,540 | 1,521 | 1,534 | 13,900 |
| 2024/04/23 | 1,518 | 1,530 | 1,509 | 1,521 | 11,100 |
| 2024/04/22 | 1,505 | 1,522 | 1,504 | 1,518 | 12,500 |
| 2024/04/19 | 1,520 | 1,522 | 1,464 | 1,481 | 35,700 |
| 2024/04/18 | 1,500 | 1,525 | 1,500 | 1,522 | 15,100 |
| 2024/04/17 | 1,510 | 1,531 | 1,496 | 1,510 | 21,700 |
| 2024/04/16 | 1,527 | 1,542 | 1,510 | 1,513 | 41,500 |
| 2024/04/15 | 1,529 | 1,552 | 1,510 | 1,534 | 19,700 |
| 2024/04/12 | 1,544 | 1,555 | 1,525 | 1,542 | 26,100 |
| 2024/04/11 | 1,521 | 1,540 | 1,512 | 1,531 | 14,600 |
| 2024/04/10 | 1,562 | 1,562 | 1,531 | 1,531 | 25,700 |
| 2024/04/09 | 1,558 | 1,564 | 1,528 | 1,553 | 21,000 |
| 2024/04/08 | 1,529 | 1,559 | 1,520 | 1,559 | 29,400 |
| 2024/04/05 | 1,500 | 1,515 | 1,482 | 1,506 | 20,400 |
| 2024/04/04 | 1,507 | 1,525 | 1,496 | 1,505 | 33,100 |
| 2024/04/03 | 1,519 | 1,520 | 1,478 | 1,506 | 38,700 |
| 2024/04/02 | 1,574 | 1,574 | 1,524 | 1,535 | 28,200 |
| 2024/04/01 | 1,616 | 1,616 | 1,556 | 1,556 | 29,300 |
| 2024/03/29 | 1,619 | 1,649 | 1,614 | 1,630 | 26,700 |
| 2024/03/28 | 1,633 | 1,650 | 1,618 | 1,618 | 32,900 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 3,395 | 3,450 | 3,345 | 3,345 | 30,400 |
| 2024/03/26 | 3,380 | 3,435 | 3,365 | 3,430 | 11,800 |
| 2024/03/25 | 3,370 | 3,410 | 3,345 | 3,380 | 12,700 |
| 2024/03/22 | 3,380 | 3,380 | 3,305 | 3,355 | 7,300 |
| 2024/03/21 | 3,380 | 3,395 | 3,350 | 3,350 | 9,500 |
| 2024/03/19 | 3,290 | 3,340 | 3,255 | 3,340 | 8,300 |
| 2024/03/18 | 3,290 | 3,335 | 3,265 | 3,290 | 12,500 |
| 2024/03/15 | 3,255 | 3,330 | 3,245 | 3,290 | 8,000 |
| 2024/03/14 | 3,260 | 3,265 | 3,200 | 3,255 | 7,300 |
| 2024/03/13 | 3,280 | 3,305 | 3,240 | 3,260 | 8,500 |
| 2024/03/12 | 3,220 | 3,245 | 3,180 | 3,245 | 7,100 |
| 2024/03/11 | 3,380 | 3,380 | 3,200 | 3,230 | 14,100 |
| 2024/03/08 | 3,280 | 3,370 | 3,260 | 3,340 | 19,300 |
| 2024/03/07 | 3,300 | 3,340 | 3,225 | 3,250 | 12,900 |
| 2024/03/06 | 3,220 | 3,305 | 3,220 | 3,280 | 13,800 |
| 2024/03/05 | 3,230 | 3,290 | 3,195 | 3,270 | 15,800 |
| 2024/03/04 | 3,330 | 3,330 | 3,230 | 3,245 | 20,500 |
| 2024/03/01 | 3,435 | 3,440 | 3,345 | 3,345 | 11,300 |
| 2024/02/29 | 3,460 | 3,460 | 3,410 | 3,435 | 7,000 |
| 2024/02/28 | 3,460 | 3,500 | 3,425 | 3,440 | 11,300 |
| 2024/02/27 | 3,410 | 3,465 | 3,410 | 3,460 | 6,400 |
| 2024/02/26 | 3,400 | 3,465 | 3,400 | 3,410 | 9,400 |
| 2024/02/22 | 3,385 | 3,385 | 3,330 | 3,385 | 8,300 |
| 2024/02/21 | 3,425 | 3,425 | 3,330 | 3,355 | 7,300 |
| 2024/02/20 | 3,410 | 3,485 | 3,410 | 3,425 | 10,800 |
| 2024/02/19 | 3,310 | 3,410 | 3,290 | 3,410 | 12,000 |
| 2024/02/16 | 3,160 | 3,260 | 3,155 | 3,245 | 13,000 |
| 2024/02/15 | 3,230 | 3,245 | 3,180 | 3,195 | 13,500 |
| 2024/02/14 | 3,325 | 3,325 | 3,220 | 3,245 | 17,200 |
| 2024/02/13 | 3,340 | 3,385 | 3,330 | 3,350 | 12,100 |
| 2024/02/09 | 3,375 | 3,425 | 3,350 | 3,355 | 9,900 |
| 2024/02/08 | 3,360 | 3,430 | 3,325 | 3,390 | 17,500 |
| 2024/02/07 | 3,405 | 3,460 | 3,360 | 3,425 | 30,800 |
| 2024/02/06 | 3,445 | 3,540 | 3,430 | 3,495 | 20,100 |
| 2024/02/05 | 3,520 | 3,590 | 3,470 | 3,470 | 33,000 |
| 2024/02/02 | 3,570 | 3,575 | 3,415 | 3,530 | 73,800 |
| 2024/02/01 | 3,260 | 3,500 | 3,205 | 3,500 | 150,600 |
| 2024/01/31 | 2,965 | 2,997 | 2,933 | 2,997 | 16,300 |
| 2024/01/30 | 2,988 | 3,005 | 2,970 | 2,989 | 10,600 |
| 2024/01/29 | 2,964 | 2,996 | 2,964 | 2,986 | 6,200 |
| 2024/01/26 | 3,020 | 3,035 | 2,961 | 2,961 | 16,400 |
| 2024/01/25 | 2,977 | 3,010 | 2,970 | 3,005 | 8,900 |
| 2024/01/24 | 3,010 | 3,010 | 2,966 | 2,992 | 10,900 |
| 2024/01/23 | 3,050 | 3,050 | 2,975 | 2,982 | 9,400 |
| 2024/01/22 | 3,040 | 3,060 | 3,015 | 3,035 | 8,200 |
| 2024/01/19 | 2,966 | 3,010 | 2,966 | 3,005 | 8,500 |
| 2024/01/18 | 2,944 | 2,980 | 2,910 | 2,966 | 8,900 |
| 2024/01/17 | 2,971 | 2,981 | 2,910 | 2,920 | 17,900 |
| 2024/01/16 | 3,080 | 3,080 | 2,956 | 2,956 | 16,000 |
| 2024/01/15 | 2,970 | 3,060 | 2,970 | 3,040 | 14,300 |
| 2024/01/12 | 3,025 | 3,035 | 2,964 | 2,969 | 25,600 |
| 2024/01/11 | 3,080 | 3,090 | 3,030 | 3,040 | 21,000 |
| 2024/01/10 | 3,145 | 3,145 | 3,040 | 3,095 | 25,800 |
| 2024/01/09 | 3,125 | 3,150 | 3,085 | 3,130 | 20,200 |
| 2024/01/05 | 3,000 | 3,115 | 3,000 | 3,095 | 30,900 |
| 2024/01/04 | 2,914 | 2,979 | 2,861 | 2,963 | 20,700 |
| 2023/12/29 | 2,876 | 2,905 | 2,859 | 2,892 | 13,300 |
| 2023/12/28 | 2,898 | 2,920 | 2,882 | 2,882 | 11,600 |
| 2023/12/27 | 2,890 | 2,901 | 2,853 | 2,898 | 24,800 |
| 2023/12/26 | 2,872 | 2,925 | 2,853 | 2,890 | 22,100 |
| 2023/12/25 | 2,952 | 2,952 | 2,875 | 2,875 | 17,800 |
| 2023/12/22 | 2,900 | 2,969 | 2,900 | 2,950 | 9,000 |
| 2023/12/21 | 2,903 | 2,962 | 2,903 | 2,915 | 18,600 |
| 2023/12/20 | 2,999 | 3,020 | 2,944 | 2,968 | 21,800 |
| 2023/12/19 | 2,959 | 3,025 | 2,851 | 3,005 | 75,500 |
| 2023/12/18 | 3,005 | 3,025 | 2,918 | 2,958 | 51,100 |
| 2023/12/15 | 3,375 | 3,380 | 3,060 | 3,095 | 89,000 |
| 2023/12/14 | 3,525 | 3,525 | 3,385 | 3,405 | 15,300 |
| 2023/12/13 | 3,550 | 3,560 | 3,480 | 3,500 | 10,800 |
| 2023/12/12 | 3,580 | 3,580 | 3,475 | 3,525 | 11,000 |
| 2023/12/11 | 3,545 | 3,585 | 3,525 | 3,580 | 12,700 |
| 2023/12/08 | 3,610 | 3,615 | 3,490 | 3,520 | 22,000 |
| 2023/12/07 | 3,600 | 3,625 | 3,545 | 3,610 | 11,800 |
| 2023/12/06 | 3,465 | 3,645 | 3,460 | 3,625 | 13,900 |
| 2023/12/05 | 3,560 | 3,650 | 3,535 | 3,535 | 16,600 |
| 2023/12/04 | 3,525 | 3,585 | 3,440 | 3,565 | 15,700 |
| 2023/12/01 | 3,605 | 3,605 | 3,515 | 3,535 | 14,300 |
| 2023/11/30 | 3,620 | 3,660 | 3,535 | 3,590 | 29,900 |
| 2023/11/29 | 3,590 | 3,625 | 3,575 | 3,615 | 20,400 |
| 2023/11/28 | 3,615 | 3,625 | 3,545 | 3,595 | 27,400 |
| 2023/11/27 | 3,595 | 3,670 | 3,580 | 3,595 | 17,200 |
| 2023/11/24 | 3,575 | 3,620 | 3,540 | 3,595 | 13,900 |
| 2023/11/22 | 3,470 | 3,565 | 3,460 | 3,540 | 15,900 |
| 2023/11/21 | 3,500 | 3,520 | 3,410 | 3,450 | 21,700 |
| 2023/11/20 | 3,500 | 3,500 | 3,425 | 3,460 | 21,100 |
| 2023/11/17 | 3,330 | 3,470 | 3,325 | 3,445 | 27,500 |
| 2023/11/16 | 3,235 | 3,325 | 3,235 | 3,325 | 28,500 |
| 2023/11/15 | 3,125 | 3,215 | 3,110 | 3,210 | 16,900 |
| 2023/11/14 | 3,190 | 3,190 | 3,095 | 3,100 | 22,200 |
| 2023/11/13 | 3,270 | 3,270 | 3,170 | 3,205 | 10,300 |
| 2023/11/10 | 3,200 | 3,250 | 3,180 | 3,235 | 16,200 |
| 2023/11/09 | 3,215 | 3,280 | 3,170 | 3,260 | 29,700 |
| 2023/11/08 | 3,440 | 3,440 | 3,150 | 3,170 | 53,300 |
| 2023/11/07 | 3,430 | 3,495 | 3,415 | 3,420 | 19,900 |
| 2023/11/06 | 3,430 | 3,500 | 3,365 | 3,430 | 32,800 |
| 2023/11/02 | 3,380 | 3,440 | 3,340 | 3,410 | 32,300 |
| 2023/11/01 | 3,290 | 3,355 | 3,265 | 3,335 | 31,200 |
| 2023/10/31 | 3,160 | 3,240 | 3,090 | 3,240 | 28,700 |
| 2023/10/30 | 3,060 | 3,200 | 3,055 | 3,150 | 94,700 |
| 2023/10/27 | 3,020 | 3,085 | 3,020 | 3,085 | 27,600 |
| 2023/10/26 | 3,110 | 3,130 | 3,025 | 3,030 | 23,400 |
| 2023/10/25 | 3,165 | 3,170 | 3,100 | 3,110 | 16,800 |
| 2023/10/24 | 3,035 | 3,100 | 2,970 | 3,080 | 46,400 |
| 2023/10/23 | 3,230 | 3,265 | 2,997 | 3,010 | 57,900 |
| 2023/10/20 | 3,120 | 3,190 | 3,095 | 3,175 | 25,100 |
| 2023/10/19 | 3,090 | 3,135 | 3,065 | 3,110 | 14,800 |
| 2023/10/18 | 3,120 | 3,135 | 3,065 | 3,100 | 13,600 |
| 2023/10/17 | 3,070 | 3,120 | 3,070 | 3,095 | 14,800 |
| 2023/10/16 | 3,070 | 3,085 | 3,015 | 3,020 | 18,600 |
| 2023/10/13 | 3,115 | 3,120 | 3,025 | 3,070 | 20,000 |
| 2023/10/12 | 3,100 | 3,125 | 3,040 | 3,120 | 19,800 |
| 2023/10/11 | 3,135 | 3,135 | 3,020 | 3,020 | 24,600 |
| 2023/10/10 | 3,045 | 3,110 | 3,030 | 3,110 | 22,900 |
| 2023/10/06 | 2,995 | 3,020 | 2,965 | 2,992 | 18,800 |
| 2023/10/05 | 2,880 | 2,986 | 2,880 | 2,981 | 23,900 |
| 2023/10/04 | 2,843 | 2,875 | 2,813 | 2,847 | 30,300 |
| 2023/10/03 | 2,918 | 2,934 | 2,870 | 2,893 | 18,100 |