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
2008/12/30 670 675 670 675 1,100
2008/12/29 650 674 650 674 1,900
2008/12/26 640 650 640 650 600
2008/12/25 680 680 645 660 3,600
2008/12/24 685 685 661 680 1,000
2008/12/22 675 688 661 680 1,500
2008/12/19 670 675 670 675 400
2008/12/18 671 671 670 670 200
2008/12/17 658 674 657 674 700
2008/12/16 651 677 651 676 4,300
2008/12/15 687 687 630 680 2,600
2008/12/12 687 687 687 687 400
2008/12/11 688 688 688 688 200
2008/12/10 685 685 685 685 500
2008/12/09 687 700 671 682 4,700
2008/12/08 676 687 667 687 1,600
2008/12/05 640 666 640 666 1,500
2008/12/04 670 670 650 669 1,500
2008/12/02 660 680 655 680 500
2008/12/01 695 699 675 695 1,400
2008/11/28 696 699 665 695 2,700
2008/11/27 690 690 690 690 100
2008/11/26 695 695 670 670 1,300
2008/11/25 660 700 660 695 2,300
2008/11/21 650 660 640 660 1,800
2008/11/20 650 660 650 660 2,500
2008/11/19 665 665 665 665 200
2008/11/18 670 670 670 670 400
2008/11/17 669 669 669 669 300
2008/11/14 665 665 665 665 200
2008/11/12 679 679 670 670 400
2008/11/11 675 680 660 680 2,400
2008/11/10 704 704 675 680 1,000
2008/11/07 700 724 675 724 7,600
2008/11/06 716 724 700 724 5,300
2008/11/05 730 744 730 744 700
2008/11/04 725 725 715 725 2,200
2008/10/31 678 710 678 705 2,400
2008/10/30 708 708 705 708 1,100
2008/10/29 690 700 675 700 3,600
2008/10/28 679 679 639 669 3,300
2008/10/27 679 700 659 680 2,800
2008/10/24 680 680 660 679 2,100
2008/10/23 686 696 670 680 900
2008/10/22 705 710 688 710 3,800
2008/10/21 707 707 707 707 100
2008/10/20 655 680 655 680 600
2008/10/17 612 645 610 645 3,800
2008/10/16 680 680 650 650 2,400
2008/10/15 700 715 695 700 1,300
2008/10/14 702 715 690 690 2,900
2008/10/10 680 690 619 659 7,400
2008/10/09 645 719 645 719 4,700
2008/10/08 700 700 660 700 4,000
2008/10/07 729 780 729 780 4,800
2008/10/06 836 840 795 840 1,200
2008/10/03 887 887 850 880 3,100
2008/10/02 919 919 897 917 900
2008/09/30 937 939 900 938 2,200
2008/09/29 970 970 945 945 1,900
2008/09/26 960 960 950 959 700
2008/09/25 950 950 950 950 1,400
2008/09/24 950 950 950 950 400
2008/09/22 965 965 950 965 800
2008/09/19 965 965 955 955 500
2008/09/18 945 945 935 945 400
2008/09/17 929 955 910 955 3,300
2008/09/16 900 930 900 930 1,800
2008/09/12 958 958 930 950 1,200
2008/09/11 937 948 931 948 700
2008/09/10 930 945 930 945 900
2008/09/09 930 940 920 940 1,600
2008/09/08 955 955 930 950 500
2008/09/05 925 925 910 925 1,500
2008/09/04 950 970 910 939 2,300
2008/09/03 940 950 929 950 2,100
2008/09/02 959 980 950 980 600
2008/09/01 1,000 1,000 940 960 500
2008/08/29 1,000 1,020 1,000 1,020 200
2008/08/28 968 968 960 968 1,300
2008/08/27 970 990 968 968 1,900
2008/08/26 970 970 970 970 200
2008/08/25 933 960 933 950 2,000
2008/08/22 920 934 920 933 2,700
2008/08/21 940 940 920 937 500
2008/08/20 925 944 925 940 1,000
2008/08/19 921 947 920 945 1,500
2008/08/18 930 944 915 944 2,100
2008/08/15 940 950 930 940 2,300
2008/08/14 1,000 1,000 950 980 1,500
2008/08/13 1,000 1,000 990 1,000 900
2008/08/12 991 1,020 990 1,020 400
2008/08/11 1,020 1,029 1,001 1,029 1,700
2008/08/08 1,040 1,060 1,010 1,040 1,900
2008/08/07 1,050 1,060 1,021 1,060 700
2008/08/06 1,070 1,070 1,050 1,070 600
2008/08/05 1,051 1,080 1,041 1,080 3,100
2008/08/04 1,070 1,090 1,051 1,090 1,600
2008/08/01 1,060 1,100 1,060 1,100 300
2008/07/31 1,075 1,110 1,070 1,100 3,700
2008/07/30 1,110 1,120 1,100 1,115 4,300
2008/07/29 1,180 1,200 1,100 1,150 5,400
2008/07/28 1,158 1,180 1,158 1,180 2,300
2008/07/25 1,151 1,151 1,130 1,138 3,000
2008/07/24 1,165 1,171 1,150 1,171 3,300
2008/07/23 1,150 1,178 1,138 1,160 2,100
2008/07/22 1,090 1,164 1,090 1,160 2,800
2008/07/18 1,160 1,170 1,150 1,170 1,100
2008/07/17 1,170 1,180 1,155 1,180 1,000
2008/07/16 1,176 1,176 1,176 1,176 100
2008/07/15 1,160 1,180 1,160 1,179 500
2008/07/14 1,184 1,184 1,165 1,184 1,400
2008/07/11 1,185 1,190 1,160 1,184 1,800
2008/07/10 1,150 1,176 1,150 1,176 2,100
2008/07/09 1,176 1,200 1,150 1,190 2,300
2008/07/08 1,176 1,188 1,176 1,188 300
2008/07/07 1,200 1,200 1,180 1,190 1,600
2008/07/04 1,160 1,200 1,160 1,190 3,900
2008/07/03 1,179 1,190 1,170 1,180 1,700
2008/07/02 1,195 1,198 1,195 1,198 700
2008/07/01 1,200 1,207 1,190 1,207 1,100
2008/06/30 1,190 1,210 1,190 1,210 10,400
2008/06/27 1,190 1,191 1,150 1,190 1,900
2008/06/26 1,220 1,235 1,211 1,220 1,500
2008/06/25 1,220 1,220 1,210 1,220 2,600
2008/06/24 1,225 1,225 1,212 1,220 500
2008/06/23 1,215 1,215 1,215 1,215 100
2008/06/19 1,232 1,240 1,202 1,235 1,700
2008/06/18 1,245 1,245 1,212 1,241 2,300
2008/06/17 1,225 1,232 1,215 1,230 7,300
2008/06/16 1,220 1,229 1,200 1,226 3,800
2008/06/13 1,179 1,180 1,179 1,180 300
2008/06/12 1,150 1,169 1,150 1,169 1,400
2008/06/11 1,174 1,174 1,137 1,174 800
2008/06/10 1,151 1,182 1,151 1,175 1,400
2008/06/09 1,177 1,180 1,110 1,160 3,400
2008/06/06 1,216 1,220 1,170 1,196 16,800
2008/06/05 1,239 1,239 1,216 1,236 800
2008/06/04 1,210 1,234 1,205 1,234 1,600
2008/06/03 1,220 1,233 1,200 1,230 3,200
2008/06/02 1,250 1,250 1,236 1,240 2,200
2008/05/30 1,240 1,245 1,216 1,236 4,300
2008/05/29 1,220 1,230 1,215 1,225 2,700
2008/05/28 1,200 1,220 1,200 1,210 8,000
2008/05/27 1,200 1,200 1,200 1,200 500
2008/05/26 1,190 1,200 1,181 1,199 3,400
2008/05/23 1,175 1,190 1,170 1,190 2,100
2008/05/22 1,150 1,170 1,150 1,170 1,900
2008/05/20 1,168 1,175 1,150 1,175 2,800
2008/05/19 1,160 1,169 1,140 1,169 2,200
2008/05/16 1,180 1,180 1,160 1,160 2,000
2008/05/15 1,186 1,200 1,170 1,180 8,900
2008/05/14 1,160 1,180 1,150 1,180 3,700
2008/05/13 1,170 1,175 1,143 1,173 2,300
2008/05/12 1,116 1,180 1,116 1,175 17,800
2008/05/09 1,019 1,106 1,015 1,100 17,000
2008/05/08 988 1,015 988 1,015 2,700
2008/05/07 1,010 1,014 996 1,008 3,000
2008/05/02 1,015 1,020 1,010 1,010 1,600
2008/05/01 1,006 1,009 970 1,009 2,000
2008/04/30 1,010 1,017 1,004 1,006 1,400
2008/04/28 1,002 1,009 1,002 1,004 1,300
2008/04/25 996 1,000 986 1,000 6,900
2008/04/24 990 995 990 995 500
2008/04/23 968 995 968 990 2,200
2008/04/22 1,000 1,000 1,000 1,000 200
2008/04/21 1,002 1,017 997 1,015 700
2008/04/18 975 995 975 995 500
2008/04/17 970 995 962 995 2,200
2008/04/16 970 975 960 962 1,700
2008/04/15 970 970 965 965 1,100
2008/04/14 975 975 970 970 700
2008/04/11 975 975 950 975 1,900
2008/04/10 978 978 952 960 2,400
2008/04/09 990 990 979 980 3,600
2008/04/08 1,000 1,000 995 995 1,700
2008/04/07 1,000 1,008 997 1,005 3,500
2008/04/04 1,005 1,005 1,003 1,003 300
2008/04/03 1,028 1,028 1,010 1,010 1,800
2008/04/02 1,035 1,035 1,030 1,030 300
2008/04/01 1,010 1,031 1,009 1,031 2,400
2008/03/31 1,015 1,015 1,011 1,011 1,500
2008/03/28 1,026 1,055 1,026 1,055 1,300
2008/03/27 1,019 1,026 1,010 1,026 1,400
2008/03/26 1,050 1,065 1,041 1,055 1,800
2008/03/25 1,111 1,120 1,082 1,110 7,000
2008/03/24 1,070 1,091 1,070 1,091 2,200
2008/03/21 1,060 1,088 1,060 1,088 2,000
2008/03/19 1,065 1,065 1,050 1,060 1,000
2008/03/18 1,029 1,045 1,010 1,045 3,900
2008/03/17 1,070 1,070 1,000 1,030 3,600
2008/03/14 1,097 1,097 1,080 1,080 900
2008/03/13 1,099 1,099 1,071 1,089 1,400
2008/03/12 1,085 1,100 1,080 1,082 2,600
2008/03/11 1,070 1,089 1,068 1,080 4,300
2008/03/10 1,080 1,097 1,070 1,097 700
2008/03/07 1,099 1,099 1,090 1,090 1,100
2008/03/06 1,085 1,100 1,085 1,090 1,400
2008/03/05 1,100 1,100 1,090 1,100 3,200
2008/03/04 1,110 1,115 1,090 1,100 18,800
2008/03/03 1,120 1,120 1,076 1,110 1,200
2008/02/29 1,115 1,125 1,094 1,125 1,400
2008/02/28 1,128 1,128 1,105 1,115 2,300
2008/02/27 1,130 1,130 1,120 1,130 1,700
2008/02/26 1,130 1,135 1,120 1,130 3,400
2008/02/25 1,108 1,120 1,105 1,105 2,900
2008/02/22 1,085 1,105 1,080 1,105 1,600
2008/02/21 1,105 1,105 1,100 1,105 300
2008/02/20 1,110 1,110 1,080 1,090 2,800
2008/02/19 1,140 1,140 1,115 1,130 1,900
2008/02/18 1,145 1,165 1,140 1,145 5,400
2008/02/15 1,136 1,137 1,136 1,137 800
2008/02/14 1,114 1,125 1,103 1,125 2,400
2008/02/13 1,093 1,124 1,093 1,113 3,700
2008/02/12 1,120 1,135 1,092 1,092 3,600
2008/02/08 1,090 1,134 1,069 1,120 7,100
2008/02/07 1,070 1,090 1,070 1,090 1,000
2008/02/06 1,050 1,060 1,030 1,060 2,100
2008/02/05 1,000 1,086 1,000 1,086 3,100
2008/02/04 1,003 1,015 1,003 1,013 800
2008/02/01 1,000 1,000 1,000 1,000 1,000
2008/01/31 980 1,000 980 1,000 1,100
2008/01/30 985 985 985 985 100
2008/01/29 980 985 975 975 1,200
2008/01/28 968 975 958 975 2,400
2008/01/25 954 958 944 958 3,000
2008/01/24 920 944 919 944 700
2008/01/23 920 925 900 919 2,600
2008/01/22 884 910 850 900 8,300
2008/01/21 980 980 945 950 1,900
2008/01/18 950 1,020 935 980 7,600
2008/01/17 989 989 951 978 1,600
2008/01/16 970 1,020 958 990 3,500
2008/01/11 1,080 1,090 1,005 1,040 3,400
2008/01/09 1,080 1,090 1,051 1,090 1,800
2008/01/07 1,109 1,110 1,050 1,099 4,700

このページの先頭へ