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
2009/12/30 942 942 940 940 200
2009/12/29 940 940 939 940 2,100
2009/12/28 940 940 939 939 300
2009/12/25 943 943 932 932 1,500
2009/12/24 930 943 930 943 600
2009/12/22 931 935 926 926 1,900
2009/12/21 944 950 944 950 500
2009/12/18 940 944 940 944 200
2009/12/17 931 945 931 945 400
2009/12/16 950 950 945 945 400
2009/12/15 945 945 941 941 300
2009/12/14 941 941 940 941 800
2009/12/11 935 935 935 935 200
2009/12/10 933 955 933 955 2,200
2009/12/09 941 950 941 950 200
2009/12/08 950 950 950 950 200
2009/12/07 978 978 965 965 3,100
2009/12/04 950 973 950 973 700
2009/12/03 978 978 957 970 300
2009/12/02 968 970 968 970 300
2009/12/01 935 955 930 955 8,000
2009/11/30 935 935 935 935 1,000
2009/11/27 903 935 903 935 800
2009/11/26 999 999 920 920 2,500
2009/11/25 936 1,000 936 1,000 1,600
2009/11/24 938 938 935 935 500
2009/11/20 925 938 925 938 2,100
2009/11/18 911 911 910 910 300
2009/11/17 937 937 921 921 4,400
2009/11/16 970 970 930 930 2,300
2009/11/13 966 966 966 966 300
2009/11/12 985 985 984 984 1,100
2009/11/11 984 986 975 986 500
2009/11/10 976 990 976 986 900
2009/11/06 986 986 986 986 100
2009/11/05 970 970 970 970 100
2009/11/04 970 970 970 970 600
2009/11/02 970 970 968 968 600
2009/10/30 1,000 1,000 973 973 2,000
2009/10/29 968 968 965 965 600
2009/10/28 966 966 965 965 1,200
2009/10/27 976 977 955 965 5,300
2009/10/26 945 945 936 936 3,300
2009/10/23 942 945 942 945 300
2009/10/22 942 942 942 942 200
2009/10/21 959 959 950 959 1,800
2009/10/20 948 959 948 959 400
2009/10/19 949 949 949 949 100
2009/10/16 979 979 979 979 100
2009/10/15 948 960 948 960 200
2009/10/14 960 960 960 960 100
2009/10/13 940 979 925 955 1,400
2009/10/09 945 945 945 945 100
2009/10/08 950 950 920 940 2,300
2009/10/07 923 939 923 939 200
2009/10/06 912 912 912 912 500
2009/10/05 935 935 930 930 500
2009/10/02 950 955 940 940 2,000
2009/10/01 965 965 950 950 300
2009/09/30 970 970 960 970 2,000
2009/09/29 960 960 960 960 200
2009/09/28 994 994 990 990 1,200
2009/09/25 994 996 990 994 2,700
2009/09/24 994 995 990 994 1,800
2009/09/18 979 979 965 965 300
2009/09/17 990 990 980 980 900
2009/09/16 980 1,000 980 1,000 400
2009/09/15 965 980 962 980 900
2009/09/11 975 975 970 970 700
2009/09/10 961 970 961 970 200
2009/09/09 961 970 950 959 1,600
2009/09/08 981 981 956 956 3,400
2009/09/07 1,009 1,009 1,009 1,009 100
2009/09/04 1,019 1,019 1,000 1,000 700
2009/09/03 980 1,000 980 1,000 700
2009/09/02 1,000 1,000 1,000 1,000 300
2009/08/31 1,035 1,035 1,035 1,035 100
2009/08/28 1,021 1,021 1,020 1,020 1,300
2009/08/27 1,018 1,020 1,018 1,020 200
2009/08/26 1,030 1,030 1,030 1,030 500
2009/08/25 1,015 1,030 1,010 1,030 3,500
2009/08/24 1,018 1,018 1,005 1,015 700
2009/08/21 1,010 1,020 1,010 1,020 1,400
2009/08/20 1,000 1,015 996 1,015 1,600
2009/08/19 1,000 1,000 1,000 1,000 200
2009/08/18 1,005 1,014 1,000 1,000 800
2009/08/17 1,005 1,005 1,005 1,005 200
2009/08/14 1,001 1,009 998 1,000 900
2009/08/13 1,000 1,000 1,000 1,000 1,800
2009/08/12 1,021 1,025 1,020 1,020 1,400
2009/08/11 1,028 1,045 1,000 1,011 8,200
2009/08/10 998 1,020 998 1,010 4,500
2009/08/07 990 997 987 997 400
2009/08/06 980 980 980 980 300
2009/08/05 979 1,000 970 1,000 4,800
2009/08/04 999 1,000 995 999 1,000
2009/08/03 1,000 1,008 971 990 3,800
2009/07/31 1,010 1,010 990 990 3,000
2009/07/30 1,016 1,016 991 1,016 5,000
2009/07/29 1,018 1,020 1,015 1,016 1,400
2009/07/28 1,000 1,025 1,000 1,015 2,800
2009/07/27 1,025 1,025 997 1,000 3,400
2009/07/24 990 999 990 999 1,200
2009/07/23 988 990 988 990 1,100
2009/07/22 1,000 1,000 980 990 2,300
2009/07/21 970 993 965 993 900
2009/07/17 983 983 970 970 400
2009/07/16 982 985 980 982 1,700
2009/07/15 950 961 950 961 800
2009/07/14 935 985 930 985 1,900
2009/07/13 980 995 935 935 3,600
2009/07/10 989 989 970 980 1,200
2009/07/09 975 989 970 989 4,200
2009/07/08 1,011 1,011 990 995 1,200
2009/07/07 1,042 1,042 1,018 1,018 1,900
2009/07/06 1,058 1,058 1,025 1,040 1,700
2009/07/03 1,060 1,060 1,050 1,060 9,200
2009/07/02 1,041 1,065 1,040 1,059 5,600
2009/07/01 1,030 1,040 1,011 1,040 5,600
2009/06/30 1,021 1,030 1,010 1,011 6,400
2009/06/29 1,029 1,029 1,015 1,015 1,500
2009/06/26 1,000 1,000 1,000 1,000 900
2009/06/25 979 1,000 979 1,000 4,700
2009/06/24 980 980 961 979 1,600
2009/06/23 998 1,005 980 980 4,400
2009/06/22 994 1,040 988 1,040 7,200
2009/06/19 935 999 935 999 4,000
2009/06/18 906 949 892 930 7,500
2009/06/17 893 910 893 900 1,800
2009/06/16 917 917 887 892 1,200
2009/06/15 910 920 900 920 1,700
2009/06/12 895 910 895 910 1,900
2009/06/11 874 900 874 900 3,400
2009/06/10 880 894 880 894 400
2009/06/09 867 885 867 880 1,800
2009/06/08 889 889 880 880 3,300
2009/06/05 883 883 860 880 1,800
2009/06/04 860 880 860 880 2,000
2009/06/03 860 860 837 860 2,300
2009/06/02 870 870 855 855 3,300
2009/06/01 800 860 800 846 8,500
2009/05/29 795 796 782 796 4,300
2009/05/28 789 790 780 790 4,400
2009/05/27 780 787 776 787 5,500
2009/05/26 762 768 758 767 4,600
2009/05/25 739 760 739 758 3,400
2009/05/22 720 730 707 730 6,100
2009/05/21 720 720 705 720 5,400
2009/05/20 723 730 723 724 3,500
2009/05/19 720 732 719 732 16,500
2009/05/18 720 720 682 719 22,300
2009/05/15 719 719 719 719 12,400
2009/05/14 610 620 610 619 1,900
2009/05/13 610 615 610 615 500
2009/05/12 620 620 600 614 4,200
2009/05/11 620 628 612 625 1,800
2009/05/08 618 620 610 620 2,000
2009/05/07 618 620 614 620 2,700
2009/05/01 608 628 608 628 800
2009/04/30 620 630 620 630 300
2009/04/28 616 624 614 620 2,300
2009/04/27 629 629 590 615 7,000
2009/04/24 630 630 629 629 900
2009/04/23 638 638 628 638 800
2009/04/22 640 640 630 630 600
2009/04/20 646 650 630 644 2,400
2009/04/17 646 646 646 646 300
2009/04/16 635 635 635 635 2,400
2009/04/15 645 647 642 643 700
2009/04/14 650 650 648 648 1,000
2009/04/13 670 670 640 656 1,600
2009/04/10 660 675 650 675 2,500
2009/04/09 660 665 650 659 3,400
2009/04/08 661 667 661 667 200
2009/04/06 668 669 668 669 400
2009/04/03 670 678 670 678 300
2009/04/02 676 681 676 681 300
2009/04/01 661 676 651 676 1,300
2009/03/31 660 680 660 680 400
2009/03/30 680 680 680 680 1,500
2009/03/27 658 680 658 680 13,500
2009/03/26 658 678 645 678 1,700
2009/03/25 720 720 718 718 3,900
2009/03/24 715 718 715 718 400
2009/03/23 715 725 670 715 5,500
2009/03/19 695 705 695 705 2,600
2009/03/18 685 695 685 695 2,000
2009/03/17 680 685 671 685 800
2009/03/16 670 690 670 690 600
2009/03/13 665 690 655 690 700
2009/03/12 688 688 677 688 1,200
2009/03/11 685 685 685 685 300
2009/03/10 663 690 660 668 400
2009/03/09 698 698 698 698 100
2009/03/06 696 698 696 698 1,200
2009/03/05 698 699 698 698 1,600
2009/03/04 690 698 690 698 400
2009/03/02 687 695 687 695 1,900
2009/02/27 667 687 667 687 500
2009/02/26 685 695 658 695 2,800
2009/02/25 680 688 680 687 2,600
2009/02/23 684 685 684 685 500
2009/02/20 687 688 685 688 700
2009/02/19 668 680 660 680 1,700
2009/02/18 670 670 670 670 100
2009/02/16 688 688 688 688 100
2009/02/13 684 688 684 688 500
2009/02/10 679 685 679 685 600
2009/02/09 670 670 670 670 100
2009/02/06 660 679 660 679 400
2009/02/05 650 680 650 680 1,000
2009/02/02 660 680 660 680 600
2009/01/30 650 660 650 660 400
2009/01/29 658 660 630 660 3,200
2009/01/28 660 660 659 660 1,900
2009/01/27 635 660 635 660 1,900
2009/01/26 659 659 659 659 1,900
2009/01/23 659 659 659 659 200
2009/01/22 640 650 640 650 200
2009/01/20 648 660 630 660 1,600
2009/01/19 660 680 647 650 12,400
2009/01/16 665 681 665 681 1,000
2009/01/14 668 684 651 684 3,800
2009/01/09 687 689 685 689 1,200
2009/01/08 658 688 658 688 2,500
2009/01/07 680 688 660 688 900
2009/01/06 677 687 672 687 600
2009/01/05 691 691 691 691 1,400

このページの先頭へ