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

システムリサーチの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/01/18 2,225 2,225 2,174 2,179 12,300
2018/01/17 2,212 2,216 2,202 2,202 3,800
2018/01/16 2,223 2,231 2,210 2,224 5,700
2018/01/15 2,222 2,242 2,219 2,231 5,300
2018/01/12 2,216 2,238 2,216 2,221 2,600
2018/01/11 2,236 2,245 2,214 2,214 3,500
2018/01/10 2,256 2,256 2,235 2,245 5,400
2018/01/09 2,235 2,235 2,206 2,226 5,800
2018/01/05 2,240 2,240 2,220 2,235 6,400
2018/01/04 2,215 2,250 2,215 2,240 10,400
2017/12/29 2,214 2,217 2,197 2,200 5,600
2017/12/28 2,198 2,239 2,198 2,214 5,900
2017/12/27 2,227 2,229 2,196 2,197 11,900
2017/12/26 2,105 2,203 2,105 2,200 22,300
2017/12/25 2,115 2,124 2,098 2,105 39,200
2017/12/22 2,095 2,124 2,095 2,124 34,600
2017/12/21 2,096 2,102 2,085 2,095 5,500
2017/12/20 2,097 2,105 2,084 2,104 10,500
2017/12/19 2,121 2,122 2,094 2,103 5,400
2017/12/18 2,120 2,123 2,101 2,120 8,300
2017/12/15 2,130 2,135 2,100 2,120 7,000
2017/12/14 2,119 2,130 2,110 2,130 5,800
2017/12/13 2,121 2,130 2,090 2,119 9,900
2017/12/12 2,115 2,138 2,106 2,110 7,000
2017/12/11 2,077 2,118 2,077 2,110 9,900
2017/12/08 2,063 2,089 2,063 2,073 6,900
2017/12/07 2,055 2,075 2,055 2,074 10,100
2017/12/06 2,066 2,076 2,053 2,056 14,000
2017/12/05 2,064 2,078 2,064 2,066 13,100
2017/12/04 2,104 2,106 2,071 2,074 20,400
2017/12/01 2,106 2,132 2,103 2,104 11,100
2017/11/30 2,102 2,116 2,101 2,106 5,200
2017/11/29 2,109 2,118 2,101 2,101 9,400
2017/11/28 2,120 2,120 2,099 2,109 7,900
2017/11/27 2,116 2,125 2,102 2,118 12,500
2017/11/24 2,098 2,114 2,098 2,111 8,500
2017/11/22 2,103 2,118 2,092 2,097 12,300
2017/11/21 2,120 2,125 2,096 2,100 18,700
2017/11/20 2,130 2,166 2,113 2,114 19,200
2017/11/17 2,138 2,155 2,102 2,155 14,300
2017/11/16 2,137 2,171 2,102 2,120 15,600
2017/11/15 2,214 2,214 2,135 2,143 17,200
2017/11/14 2,235 2,236 2,206 2,214 5,700
2017/11/13 2,225 2,256 2,201 2,256 14,500
2017/11/10 2,243 2,251 2,214 2,244 4,600
2017/11/09 2,279 2,280 2,202 2,245 12,000
2017/11/08 2,250 2,263 2,236 2,258 16,600
2017/11/07 2,258 2,260 2,231 2,257 12,700
2017/11/06 2,271 2,285 2,240 2,273 19,000
2017/11/02 2,331 2,332 2,266 2,288 20,000
2017/11/01 2,390 2,428 2,340 2,358 23,000
2017/10/31 2,300 2,420 2,222 2,410 35,900
2017/10/30 2,370 2,394 2,367 2,372 29,800
2017/10/27 2,354 2,438 2,317 2,356 49,000
2017/10/26 2,282 2,324 2,282 2,300 7,100
2017/10/25 2,313 2,337 2,268 2,282 14,700
2017/10/24 2,285 2,311 2,270 2,311 11,000
2017/10/23 2,285 2,298 2,266 2,271 7,800
2017/10/20 2,271 2,275 2,226 2,258 11,700
2017/10/19 2,251 2,285 2,221 2,221 17,700
2017/10/18 2,282 2,329 2,253 2,253 15,600
2017/10/17 2,368 2,370 2,238 2,268 58,500
2017/10/16 2,370 2,394 2,360 2,371 24,800
2017/10/13 2,431 2,450 2,332 2,420 139,600
2017/10/12 2,137 2,621 2,137 2,397 481,400
2017/10/11 2,091 2,168 2,091 2,121 12,900
2017/10/10 2,071 2,105 2,071 2,090 6,500
2017/10/06 2,094 2,103 2,071 2,071 9,200
2017/10/05 2,107 2,114 2,088 2,089 8,700
2017/10/04 2,136 2,136 2,105 2,116 10,200
2017/10/03 2,150 2,156 2,133 2,140 6,200
2017/10/02 2,173 2,173 2,146 2,150 6,800
2017/09/29 2,165 2,182 2,165 2,173 5,900
2017/09/28 2,204 2,204 2,157 2,171 11,300
2017/09/27 2,131 2,203 2,131 2,191 88,600
2017/09/26 2,211 2,238 2,211 2,226 94,200
2017/09/25 2,216 2,219 2,202 2,206 18,000
2017/09/22 2,185 2,200 2,184 2,185 9,700
2017/09/21 2,180 2,198 2,180 2,183 8,900
2017/09/20 2,195 2,195 2,169 2,185 9,000
2017/09/19 2,159 2,197 2,159 2,197 12,600
2017/09/15 2,143 2,149 2,142 2,148 4,500
2017/09/14 2,134 2,142 2,133 2,135 3,800
2017/09/13 2,150 2,152 2,134 2,134 4,400
2017/09/12 2,118 2,140 2,118 2,133 5,300
2017/09/11 2,084 2,126 2,084 2,109 5,500
2017/09/08 2,093 2,093 2,073 2,078 5,200
2017/09/07 2,090 2,091 2,070 2,084 5,100
2017/09/06 2,050 2,063 2,030 2,063 6,600
2017/09/05 2,115 2,119 2,051 2,054 11,800
2017/09/04 2,150 2,150 2,091 2,130 10,700
2017/09/01 2,090 2,104 2,086 2,104 10,300
2017/08/31 2,078 2,091 2,065 2,085 7,700
2017/08/30 2,075 2,078 2,049 2,069 6,700
2017/08/29 2,031 2,060 2,031 2,060 7,600
2017/08/28 2,022 2,042 2,022 2,031 5,400
2017/08/25 2,027 2,030 2,013 2,017 3,600
2017/08/24 2,017 2,028 2,000 2,021 4,600
2017/08/23 2,019 2,025 2,000 2,017 5,100
2017/08/22 2,003 2,025 2,000 2,003 6,200
2017/08/21 2,008 2,031 2,000 2,020 9,100
2017/08/18 2,037 2,040 2,011 2,011 10,300
2017/08/17 2,045 2,054 2,025 2,037 6,300
2017/08/16 2,080 2,080 2,021 2,057 6,000
2017/08/15 2,055 2,078 2,020 2,073 33,700
2017/08/14 2,061 2,071 2,030 2,030 7,800
2017/08/10 2,058 2,083 2,058 2,069 4,500
2017/08/09 2,100 2,100 2,056 2,058 8,700
2017/08/08 2,080 2,090 2,080 2,090 2,500
2017/08/07 2,070 2,092 2,063 2,079 12,600
2017/08/04 2,068 2,086 2,068 2,082 7,900
2017/08/03 2,078 2,099 2,068 2,068 11,200
2017/08/02 2,121 2,125 2,066 2,068 17,800
2017/08/01 2,100 2,129 2,086 2,116 22,200
2017/07/31 2,001 2,099 1,982 2,066 58,000
2017/07/28 2,305 2,313 2,279 2,279 7,300
2017/07/27 2,280 2,308 2,276 2,304 5,100
2017/07/26 2,318 2,318 2,267 2,281 5,500
2017/07/25 2,265 2,304 2,265 2,291 8,400
2017/07/24 2,216 2,265 2,214 2,265 4,800
2017/07/21 2,198 2,212 2,190 2,210 5,400
2017/07/20 2,190 2,196 2,185 2,186 3,900
2017/07/19 2,189 2,193 2,176 2,178 4,500
2017/07/18 2,165 2,180 2,162 2,168 5,500
2017/07/14 2,150 2,173 2,150 2,169 3,600
2017/07/13 2,176 2,194 2,174 2,174 4,600
2017/07/12 2,191 2,197 2,171 2,194 5,200
2017/07/11 2,191 2,218 2,185 2,185 9,000
2017/07/10 2,231 2,231 2,191 2,191 3,200
2017/07/07 2,208 2,225 2,193 2,193 10,100
2017/07/06 2,216 2,245 2,210 2,225 6,500
2017/07/05 2,258 2,259 2,236 2,243 10,000
2017/07/04 2,270 2,277 2,256 2,256 5,500
2017/07/03 2,249 2,264 2,249 2,256 3,600
2017/06/30 2,204 2,236 2,204 2,234 3,600
2017/06/29 2,242 2,251 2,200 2,237 5,900
2017/06/28 2,285 2,285 2,233 2,236 5,500
2017/06/27 2,285 2,290 2,263 2,285 3,700
2017/06/26 2,273 2,299 2,273 2,285 3,400
2017/06/23 2,322 2,339 2,272 2,273 5,600
2017/06/22 2,300 2,350 2,300 2,317 6,200
2017/06/21 2,307 2,339 2,299 2,302 5,100
2017/06/20 2,286 2,310 2,286 2,297 4,400
2017/06/19 2,293 2,308 2,280 2,281 4,500
2017/06/16 2,317 2,317 2,278 2,285 3,200
2017/06/15 2,311 2,336 2,279 2,279 3,400
2017/06/14 2,325 2,330 2,294 2,308 6,100
2017/06/13 2,253 2,299 2,249 2,292 6,400
2017/06/12 2,252 2,281 2,251 2,272 7,900
2017/06/09 2,280 2,329 2,270 2,270 8,800
2017/06/08 2,320 2,334 2,297 2,297 8,400
2017/06/07 2,288 2,303 2,170 2,291 14,000
2017/06/06 2,315 2,335 2,277 2,316 13,700
2017/06/05 2,321 2,342 2,295 2,342 9,300
2017/06/02 2,322 2,341 2,320 2,321 6,800
2017/06/01 2,323 2,346 2,315 2,335 5,200
2017/05/31 2,364 2,364 2,323 2,323 5,600
2017/05/30 2,375 2,392 2,337 2,365 6,400
2017/05/29 2,327 2,382 2,295 2,375 10,000
2017/05/26 2,338 2,344 2,283 2,327 10,400
2017/05/25 2,339 2,366 2,320 2,339 7,600
2017/05/24 2,390 2,390 2,337 2,337 6,100
2017/05/23 2,349 2,439 2,340 2,349 23,000
2017/05/22 2,240 2,347 2,240 2,333 30,000
2017/05/19 2,231 2,245 2,221 2,245 12,000
2017/05/18 2,180 2,230 2,172 2,220 26,500
2017/05/17 2,175 2,183 2,130 2,182 8,400
2017/05/16 2,191 2,198 2,182 2,184 11,600
2017/05/15 2,215 2,216 2,180 2,202 12,600
2017/05/12 2,155 2,209 2,148 2,205 23,700
2017/05/11 2,231 2,245 2,149 2,185 33,700
2017/05/10 2,065 2,091 2,052 2,088 9,500
2017/05/09 2,049 2,065 2,044 2,049 5,000
2017/05/08 2,011 2,061 2,011 2,042 7,100
2017/05/02 1,980 2,006 1,980 2,000 15,100
2017/05/01 1,960 1,976 1,960 1,972 4,500
2017/04/28 1,952 1,965 1,952 1,958 4,000
2017/04/27 1,948 1,960 1,941 1,941 8,800
2017/04/26 1,932 1,940 1,921 1,934 4,200
2017/04/25 1,908 1,919 1,908 1,910 3,800
2017/04/24 1,929 1,931 1,908 1,908 5,800
2017/04/21 1,931 1,931 1,896 1,897 4,300
2017/04/20 1,900 1,920 1,898 1,900 3,600
2017/04/19 1,899 1,915 1,896 1,896 4,200
2017/04/18 1,885 1,914 1,885 1,889 8,900
2017/04/17 1,846 1,872 1,821 1,864 7,800
2017/04/14 1,846 1,856 1,845 1,847 3,500
2017/04/13 1,836 1,871 1,833 1,867 5,300
2017/04/12 1,896 1,897 1,861 1,866 9,200
2017/04/11 1,913 1,922 1,895 1,907 7,100
2017/04/10 1,904 1,945 1,904 1,928 9,100
2017/04/07 1,934 1,958 1,902 1,907 16,600
2017/04/06 1,980 1,988 1,867 1,934 19,400
2017/04/05 2,000 2,011 1,975 1,994 20,800
2017/04/04 2,030 2,049 2,001 2,004 11,000
2017/04/03 2,060 2,073 2,048 2,065 7,100
2017/03/31 2,113 2,115 2,070 2,072 5,300
2017/03/30 2,093 2,113 2,085 2,113 5,400
2017/03/29 2,126 2,126 2,084 2,115 29,500
2017/03/28 2,092 2,127 2,092 2,127 7,500
2017/03/27 2,085 2,098 2,060 2,092 8,200
2017/03/24 2,073 2,088 2,073 2,081 3,400
2017/03/23 2,080 2,086 2,060 2,068 8,000
2017/03/22 2,102 2,119 2,080 2,093 7,600
2017/03/21 2,128 2,138 2,115 2,124 18,000
2017/03/17 2,104 2,130 2,104 2,128 6,000
2017/03/16 2,120 2,143 2,113 2,143 3,400
2017/03/15 2,152 2,158 2,114 2,123 15,500
2017/03/14 2,161 2,168 2,153 2,155 8,800
2017/03/13 2,188 2,190 2,168 2,180 4,200
2017/03/10 2,170 2,183 2,161 2,175 7,300
2017/03/09 2,169 2,178 2,152 2,157 6,700
2017/03/08 2,170 2,170 2,130 2,150 5,100
2017/03/07 2,141 2,149 2,131 2,136 5,500
2017/03/06 2,158 2,177 2,149 2,154 3,600
2017/03/03 2,185 2,186 2,155 2,170 6,200
2017/03/02 2,168 2,185 2,164 2,183 6,400
2017/03/01 2,180 2,180 2,146 2,156 6,100
2017/02/28 2,192 2,192 2,141 2,141 11,100
2017/02/27 2,140 2,202 2,129 2,171 11,900
2017/02/24 2,198 2,200 2,123 2,140 15,000
2017/02/23 2,192 2,249 2,185 2,191 18,500
2017/02/22 2,175 2,194 2,160 2,182 9,700
2017/02/21 2,169 2,188 2,160 2,168 5,100
2017/02/20 2,198 2,198 2,154 2,169 9,200
2017/02/17 2,149 2,162 2,111 2,157 9,500
2017/02/16 2,169 2,188 2,134 2,149 11,600
2017/02/15 2,160 2,174 2,118 2,169 15,300
2017/02/14 2,185 2,191 2,087 2,110 17,800
2017/02/13 2,050 2,230 2,050 2,172 62,700
2017/02/10 2,040 2,064 2,022 2,028 11,300
2017/02/09 2,025 2,066 2,025 2,033 7,200
2017/02/08 2,003 2,040 2,003 2,035 9,000
2017/02/07 2,065 2,065 2,018 2,020 16,300
2017/02/06 2,089 2,109 2,053 2,073 15,900
2017/02/03 2,116 2,130 2,061 2,061 17,100
2017/02/02 2,141 2,180 2,120 2,129 20,800
2017/02/01 2,169 2,220 2,138 2,161 55,700
2017/01/31 1,997 2,188 1,991 2,188 88,300
2017/01/30 2,091 2,101 2,021 2,046 176,000
2017/01/27 2,078 2,157 2,070 2,101 40,700
2017/01/26 2,100 2,121 2,061 2,078 37,100
2017/01/25 2,143 2,172 2,116 2,118 31,200
2017/01/24 2,200 2,248 2,120 2,135 43,400
2017/01/23 2,212 2,240 2,210 2,230 10,900
2017/01/20 2,228 2,235 2,215 2,219 11,700
2017/01/19 2,226 2,261 2,220 2,225 12,200
2017/01/18 2,300 2,300 2,171 2,213 44,700
2017/01/17 2,401 2,401 2,310 2,332 17,100
2017/01/16 2,451 2,484 2,377 2,401 26,400
2017/01/13 2,510 2,519 2,449 2,488 24,300
2017/01/12 2,401 2,590 2,371 2,529 95,200
2017/01/11 2,240 2,370 2,236 2,351 20,700
2017/01/10 2,295 2,295 2,210 2,270 27,800
2017/01/06 2,365 2,367 2,328 2,350 28,900
2017/01/05 2,289 2,356 2,231 2,355 39,200
2017/01/04 2,235 2,280 2,185 2,256 23,600
2016/12/30 2,156 2,200 2,111 2,185 31,400
2016/12/29 2,097 2,170 2,069 2,170 53,500
2016/12/28 2,035 2,086 2,030 2,086 30,200
2016/12/27 2,025 2,030 2,013 2,023 13,700
2016/12/26 2,010 2,022 1,989 2,009 20,400
2016/12/22 1,964 1,990 1,953 1,989 13,000
2016/12/21 1,954 2,000 1,954 1,961 34,500
2016/12/20 1,900 1,950 1,900 1,943 55,700
2016/12/19 1,931 1,931 1,880 1,901 31,400
2016/12/16 1,986 1,996 1,920 1,930 32,800
2016/12/15 2,036 2,046 1,962 2,017 23,000
2016/12/14 2,041 2,075 2,024 2,046 14,900
2016/12/13 2,029 2,085 2,029 2,083 29,000
2016/12/12 2,020 2,086 2,020 2,069 28,300
2016/12/09 1,977 2,015 1,961 2,015 22,100
2016/12/08 1,995 1,995 1,959 1,977 24,900
2016/12/07 1,980 2,044 1,956 1,958 125,900
2016/12/06 1,880 1,895 1,877 1,889 1,700
2016/12/05 1,865 1,885 1,850 1,866 6,600
2016/12/02 1,891 1,891 1,825 1,850 27,500
2016/12/01 1,915 1,929 1,895 1,900 5,100
2016/11/30 1,924 1,930 1,913 1,913 8,000
2016/11/29 1,926 1,926 1,910 1,924 6,600
2016/11/28 1,901 1,925 1,888 1,913 4,700
2016/11/25 1,959 1,959 1,901 1,909 12,200
2016/11/24 1,989 1,989 1,950 1,959 5,500
2016/11/22 1,969 2,000 1,951 1,975 18,400
2016/11/21 1,940 1,973 1,929 1,969 46,300
2016/11/18 1,900 1,939 1,897 1,938 10,500
2016/11/17 1,872 1,900 1,870 1,892 10,200
2016/11/16 1,870 1,875 1,850 1,871 6,900
2016/11/15 1,860 1,872 1,836 1,872 9,800
2016/11/14 1,835 1,853 1,835 1,853 6,600
2016/11/11 1,846 1,852 1,812 1,829 6,600
2016/11/10 1,811 1,837 1,811 1,837 12,900
2016/11/09 1,813 1,813 1,750 1,760 24,700
2016/11/08 1,812 1,826 1,805 1,813 7,000
2016/11/07 1,830 1,839 1,807 1,809 6,200
2016/11/04 1,800 1,825 1,797 1,815 9,400
2016/11/02 1,822 1,828 1,800 1,821 18,800
2016/11/01 1,791 1,853 1,780 1,853 21,400
2016/10/31 1,840 1,851 1,753 1,783 51,500
2016/10/28 1,869 1,897 1,830 1,841 27,400

このページの先頭へ