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
2005/12/30 4,740 4,770 4,640 4,640 2,400
2005/12/29 4,790 4,810 4,740 4,750 10,800
2005/12/28 4,530 4,760 4,530 4,750 3,100
2005/12/27 4,500 4,570 4,490 4,550 7,700
2005/12/26 4,580 4,600 4,500 4,500 7,100
2005/12/22 4,650 4,660 4,510 4,580 4,600
2005/12/21 4,750 4,800 4,650 4,710 4,400
2005/12/20 4,740 4,800 4,740 4,770 3,400
2005/12/19 4,570 4,740 4,570 4,710 5,500
2005/12/16 4,590 4,600 4,530 4,570 2,500
2005/12/15 4,400 4,700 4,400 4,550 6,700
2005/12/14 4,400 4,410 4,390 4,400 3,400
2005/12/13 4,450 4,500 4,410 4,410 5,800
2005/12/12 4,530 4,530 4,440 4,450 3,600
2005/12/09 4,530 4,540 4,490 4,530 5,600
2005/12/08 4,620 4,650 4,550 4,550 3,500
2005/12/07 4,660 4,690 4,610 4,680 5,700
2005/12/06 4,700 4,720 4,590 4,650 6,200
2005/12/05 4,700 4,730 4,650 4,710 4,400
2005/12/02 4,540 4,690 4,540 4,690 4,200
2005/12/01 4,590 4,660 4,540 4,550 9,500
2005/11/30 4,690 4,700 4,590 4,610 7,500
2005/11/29 4,780 4,790 4,680 4,710 4,500
2005/11/28 4,810 4,850 4,790 4,790 6,900
2005/11/25 4,790 4,800 4,770 4,800 2,100
2005/11/24 4,790 4,800 4,760 4,780 4,300
2005/11/22 4,870 4,950 4,800 4,800 5,300
2005/11/21 4,850 4,880 4,790 4,880 5,200
2005/11/18 4,800 4,900 4,800 4,850 4,000
2005/11/17 4,700 4,800 4,670 4,800 9,700
2005/11/16 4,750 4,760 4,700 4,730 3,300
2005/11/15 4,890 4,900 4,740 4,750 5,000
2005/11/14 4,980 5,020 4,820 4,920 16,500
2005/11/11 4,700 4,860 4,700 4,800 6,600
2005/11/10 4,760 4,770 4,690 4,710 2,100
2005/11/09 4,710 4,750 4,700 4,750 2,800
2005/11/08 4,790 4,800 4,710 4,730 3,800
2005/11/07 4,800 4,890 4,790 4,810 2,700
2005/11/04 4,680 4,820 4,660 4,800 3,300
2005/11/02 4,900 4,900 4,670 4,700 5,200
2005/11/01 4,900 5,010 4,890 4,900 8,900
2005/10/31 4,900 5,000 4,890 4,900 5,300
2005/10/28 4,700 4,890 4,690 4,880 4,700
2005/10/27 4,660 4,690 4,610 4,690 7,500
2005/10/26 4,900 4,900 4,660 4,660 9,800
2005/10/25 4,850 5,110 4,850 4,900 9,100
2005/10/24 5,200 5,210 4,780 4,850 40,300
2005/10/21 4,240 5,510 4,190 5,200 87,700
2005/10/20 4,250 4,260 4,230 4,250 1,000
2005/10/19 4,300 4,300 4,280 4,300 1,000
2005/10/18 4,300 4,350 4,230 4,300 4,900
2005/10/17 4,300 4,300 4,250 4,260 3,300
2005/10/14 4,220 4,220 4,180 4,220 3,000
2005/10/13 4,260 4,280 4,190 4,220 3,700
2005/10/12 4,270 4,300 4,220 4,230 4,800
2005/10/11 4,310 4,340 4,260 4,310 2,300
2005/10/07 4,350 4,380 4,320 4,340 3,600
2005/10/06 4,400 4,400 4,340 4,350 4,600
2005/10/05 4,590 4,590 4,400 4,450 4,500
2005/10/04 4,600 4,800 4,550 4,600 7,200
2005/10/03 4,250 4,520 4,210 4,520 5,800
2005/09/30 4,200 4,320 4,190 4,290 4,800
2005/09/29 4,310 4,320 4,070 4,200 15,800
2005/09/28 4,530 4,540 4,330 4,340 9,000
2005/09/27 4,790 4,800 4,500 4,550 9,800
2005/09/26 4,990 5,100 4,620 4,800 24,800
2005/09/22 4,890 5,350 4,890 4,980 54,600
2005/09/21 4,500 5,160 4,470 4,880 86,600
2005/09/20 4,180 4,350 4,100 4,320 20,600
2005/09/16 4,240 4,280 4,150 4,190 3,500
2005/09/15 4,250 4,290 4,240 4,240 2,200
2005/09/14 4,140 4,280 4,140 4,240 6,400
2005/09/13 4,280 4,280 4,150 4,150 10,600
2005/09/12 4,300 4,360 4,280 4,290 2,600
2005/09/09 4,300 4,310 4,270 4,300 4,800
2005/09/08 4,350 4,350 4,300 4,350 4,500
2005/09/07 4,400 4,430 4,350 4,350 3,400
2005/09/06 4,440 4,460 4,400 4,400 3,200
2005/09/05 4,540 4,540 4,440 4,460 3,400
2005/09/02 4,700 4,790 4,600 4,600 6,200
2005/09/01 4,470 4,700 4,470 4,700 9,100
2005/08/31 4,390 4,650 4,350 4,450 13,100
2005/08/30 4,400 4,450 4,390 4,410 6,400
2005/08/29 4,450 4,460 4,440 4,450 1,900
2005/08/26 4,500 4,510 4,450 4,500 8,100
2005/08/25 4,510 4,530 4,500 4,500 8,300
2005/08/24 4,500 4,560 4,500 4,500 3,000
2005/08/23 4,550 4,600 4,510 4,510 7,400
2005/08/22 4,650 4,650 4,550 4,560 1,600
2005/08/19 4,690 4,700 4,550 4,560 7,400
2005/08/18 4,610 4,740 4,610 4,700 5,800
2005/08/17 4,590 4,620 4,560 4,600 4,700
2005/08/16 4,590 4,660 4,530 4,600 5,300
2005/08/15 4,490 4,540 4,450 4,540 4,900
2005/08/12 4,690 4,700 4,500 4,500 9,700
2005/08/11 4,840 4,850 4,620 4,690 11,800
2005/08/10 4,900 4,980 4,840 4,850 10,800
2005/08/09 4,590 4,950 4,590 4,920 15,600
2005/08/08 4,820 4,830 4,410 4,600 24,300
2005/08/05 5,190 5,200 4,980 5,000 18,100
2005/08/04 5,420 5,430 5,150 5,240 13,900
2005/08/03 5,400 5,460 5,400 5,420 4,100
2005/08/02 5,500 5,520 5,410 5,410 12,000
2005/08/01 5,600 5,610 5,500 5,510 7,900
2005/07/29 5,790 5,790 5,630 5,650 4,000
2005/07/28 5,850 5,930 5,700 5,700 12,900
2005/07/27 5,760 5,800 5,600 5,800 11,100
2005/07/26 5,750 5,790 5,730 5,770 11,500
2005/07/25 5,610 5,760 5,610 5,740 6,100
2005/07/22 5,700 5,700 5,460 5,610 17,000
2005/07/21 5,740 5,750 5,630 5,740 10,500
2005/07/20 5,950 5,950 5,700 5,750 19,400
2005/07/19 6,090 6,100 5,940 5,950 11,800
2005/07/15 6,040 6,200 6,000 6,100 22,700
2005/07/14 6,090 6,310 5,960 5,970 50,900
2005/07/13 5,800 6,090 5,800 6,080 40,100
2005/07/12 5,740 5,800 5,730 5,800 12,300
2005/07/11 5,820 5,840 5,500 5,710 25,800
2005/07/08 5,960 6,000 5,710 5,800 18,100
2005/07/07 5,850 6,100 5,840 6,020 56,700
2005/07/06 5,790 5,880 5,600 5,850 31,400
2005/07/05 5,250 5,950 5,250 5,850 80,600
2005/07/04 5,340 5,350 5,210 5,290 23,900
2005/07/01 5,410 5,420 5,330 5,370 19,600
2005/06/30 5,490 5,500 5,390 5,390 17,800
2005/06/29 5,550 5,590 5,420 5,430 20,500
2005/06/28 5,550 5,570 5,420 5,500 22,700
2005/06/27 5,710 5,760 5,500 5,550 27,200
2005/06/24 5,990 6,000 5,700 5,710 35,700
2005/06/23 5,890 6,270 5,890 6,000 129,300
2005/06/22 5,520 5,810 5,520 5,770 48,200
2005/06/21 5,800 5,890 5,490 5,520 53,100
2005/06/20 5,490 6,010 5,220 5,890 117,800
2005/06/17 5,990 6,000 5,400 5,490 120,000
2005/06/16 6,800 7,000 5,850 5,980 186,700
2005/06/15 7,190 7,800 6,650 6,800 243,100
2005/06/14 8,000 9,290 6,500 7,000 1,221,600
2005/06/13 4,980 8,050 4,950 8,000 1,764,600

このページの先頭へ