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
2018/07/13 3,155 3,240 3,155 3,220 7,200
2018/07/12 3,045 3,210 3,045 3,155 12,700
2018/07/11 3,065 3,065 2,983 3,045 5,000
2018/07/10 3,080 3,080 3,055 3,065 7,800
2018/07/09 3,025 3,025 2,960 3,010 6,000
2018/07/06 2,952 3,000 2,952 2,998 5,800
2018/07/05 3,110 3,115 2,961 2,969 18,800
2018/07/04 3,005 3,125 3,005 3,110 11,600
2018/07/03 2,996 3,050 2,979 3,025 17,200
2018/07/02 3,175 3,175 2,980 2,986 21,000
2018/06/29 3,200 3,200 3,060 3,175 13,400
2018/06/28 3,330 3,330 3,155 3,200 15,900
2018/06/27 3,300 3,350 3,300 3,330 10,500
2018/06/26 3,220 3,350 3,180 3,340 20,600
2018/06/25 3,150 3,350 3,150 3,230 29,500
2018/06/22 3,055 3,125 3,035 3,120 11,900
2018/06/21 3,075 3,075 2,996 3,025 5,200
2018/06/20 3,045 3,140 2,960 3,030 11,500
2018/06/19 3,150 3,150 3,000 3,035 34,600
2018/06/18 2,993 3,150 2,990 3,145 25,900
2018/06/15 2,957 3,000 2,957 2,993 10,200
2018/06/14 2,986 2,990 2,940 2,949 9,700
2018/06/13 2,914 2,984 2,905 2,984 15,000
2018/06/12 2,885 2,918 2,862 2,908 9,200
2018/06/11 2,863 2,890 2,855 2,888 5,100
2018/06/08 2,836 2,874 2,836 2,863 5,900
2018/06/07 2,797 2,887 2,797 2,886 12,900
2018/06/06 2,782 2,797 2,760 2,776 5,300
2018/06/05 2,777 2,815 2,730 2,793 10,400
2018/06/04 2,802 2,802 2,777 2,778 15,600
2018/06/01 2,890 2,890 2,802 2,802 18,900
2018/05/31 2,780 2,899 2,745 2,899 21,000
2018/05/30 2,730 2,745 2,703 2,745 8,400
2018/05/29 2,705 2,753 2,705 2,733 6,800
2018/05/28 2,787 2,787 2,722 2,725 4,300
2018/05/25 2,701 2,760 2,665 2,758 12,600
2018/05/24 2,755 2,756 2,701 2,701 8,300
2018/05/23 2,779 2,779 2,723 2,731 8,700
2018/05/22 2,791 2,791 2,750 2,764 6,300
2018/05/21 2,804 2,811 2,790 2,802 8,100
2018/05/18 2,844 2,845 2,800 2,823 10,600
2018/05/17 2,751 2,814 2,751 2,803 16,600
2018/05/16 2,846 2,846 2,731 2,746 29,700
2018/05/15 2,739 2,828 2,700 2,814 49,500
2018/05/14 2,794 2,794 2,685 2,713 58,700
2018/05/11 2,620 2,670 2,551 2,650 93,500
2018/05/10 2,314 2,328 2,305 2,320 5,900
2018/05/09 2,331 2,339 2,301 2,309 6,700
2018/05/08 2,303 2,334 2,303 2,331 3,900
2018/05/07 2,320 2,320 2,290 2,303 6,000
2018/05/02 2,280 2,313 2,280 2,306 5,400
2018/05/01 2,333 2,339 2,287 2,287 4,900
2018/04/27 2,296 2,333 2,275 2,333 6,900
2018/04/26 2,337 2,351 2,261 2,261 43,100
2018/04/25 2,360 2,371 2,339 2,344 9,500
2018/04/24 2,341 2,401 2,335 2,360 7,000
2018/04/23 2,351 2,364 2,332 2,359 3,600
2018/04/20 2,359 2,373 2,346 2,364 6,000
2018/04/19 2,399 2,399 2,362 2,367 4,300
2018/04/18 2,350 2,391 2,350 2,380 3,300
2018/04/17 2,291 2,363 2,286 2,350 7,800
2018/04/16 2,360 2,480 2,280 2,299 26,900
2018/04/13 2,367 2,395 2,343 2,366 9,800
2018/04/12 2,314 2,365 2,305 2,363 9,700
2018/04/11 2,335 2,352 2,290 2,304 10,800
2018/04/10 2,353 2,378 2,340 2,350 8,800
2018/04/09 2,273 2,338 2,273 2,336 11,800
2018/04/06 2,285 2,299 2,272 2,277 4,600
2018/04/05 2,264 2,295 2,264 2,276 7,200
2018/04/04 2,245 2,270 2,218 2,267 48,300
2018/04/03 2,214 2,246 2,201 2,217 16,200
2018/04/02 2,222 2,237 2,204 2,214 4,900
2018/03/30 2,189 2,221 2,189 2,202 3,200
2018/03/29 2,213 2,215 2,165 2,186 17,000
2018/03/28 2,227 2,235 2,180 2,212 10,300
2018/03/27 2,239 2,273 2,233 2,273 11,800
2018/03/26 2,220 2,245 2,204 2,244 9,800
2018/03/23 2,258 2,288 2,207 2,220 7,600
2018/03/22 2,267 2,305 2,265 2,303 8,300
2018/03/20 2,265 2,285 2,251 2,266 3,400
2018/03/19 2,280 2,282 2,256 2,265 35,000
2018/03/16 2,302 2,317 2,272 2,280 9,000
2018/03/15 2,340 2,346 2,308 2,313 8,300
2018/03/14 2,358 2,358 2,320 2,349 6,300
2018/03/13 2,320 2,370 2,320 2,358 6,300
2018/03/12 2,304 2,309 2,285 2,305 36,400
2018/03/09 2,271 2,310 2,271 2,286 6,200
2018/03/08 2,280 2,310 2,241 2,270 6,000
2018/03/07 2,314 2,340 2,266 2,275 14,900
2018/03/06 2,342 2,381 2,320 2,328 7,500
2018/03/05 2,309 2,323 2,285 2,293 11,000
2018/03/02 2,345 2,350 2,315 2,337 10,100
2018/03/01 2,383 2,397 2,376 2,376 7,300
2018/02/28 2,387 2,395 2,383 2,383 12,800
2018/02/27 2,373 2,394 2,372 2,387 5,900
2018/02/26 2,390 2,394 2,365 2,373 5,600
2018/02/23 2,386 2,390 2,366 2,387 8,400
2018/02/22 2,361 2,385 2,361 2,382 8,100
2018/02/21 2,389 2,390 2,345 2,361 13,500
2018/02/20 2,345 2,389 2,345 2,389 14,800
2018/02/19 2,343 2,354 2,325 2,341 16,400
2018/02/16 2,330 2,341 2,315 2,323 17,000
2018/02/15 2,390 2,420 2,306 2,330 32,900
2018/02/14 2,258 2,350 2,256 2,338 29,900
2018/02/13 2,215 2,268 2,209 2,265 15,700
2018/02/09 2,141 2,193 2,141 2,189 7,200
2018/02/08 2,207 2,268 2,192 2,220 18,300
2018/02/07 2,200 2,207 2,167 2,175 12,500
2018/02/06 2,150 2,154 2,091 2,121 20,400
2018/02/05 2,250 2,259 2,211 2,253 11,600
2018/02/02 2,328 2,328 2,277 2,290 12,000
2018/02/01 2,230 2,338 2,230 2,303 25,200
2018/01/31 2,200 2,237 2,180 2,232 24,300
2018/01/30 2,197 2,225 2,115 2,150 14,700
2018/01/29 2,208 2,232 2,193 2,194 7,500
2018/01/26 2,200 2,202 2,179 2,188 7,300
2018/01/25 2,185 2,185 2,173 2,177 4,500
2018/01/24 2,147 2,185 2,147 2,174 10,300
2018/01/23 2,124 2,147 2,124 2,143 8,800
2018/01/22 2,152 2,153 2,095 2,121 21,000
2018/01/19 2,171 2,175 2,138 2,152 11,700
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

このページの先頭へ