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
2015/12/30 2,489 2,549 2,480 2,516 7,800
2015/12/29 2,510 2,539 2,480 2,489 5,400
2015/12/28 2,600 2,601 2,501 2,501 4,300
2015/12/25 2,515 2,590 2,470 2,586 14,400
2015/12/24 2,550 2,550 2,457 2,470 10,700
2015/12/22 2,485 2,490 2,480 2,480 500
2015/12/21 2,481 2,481 2,478 2,478 500
2015/12/18 2,473 2,518 2,450 2,481 3,500
2015/12/17 2,494 2,562 2,488 2,511 3,800
2015/12/16 2,430 2,489 2,412 2,453 18,900
2015/12/15 2,430 2,430 2,400 2,405 13,100
2015/12/14 2,380 2,386 2,370 2,386 700
2015/12/11 2,430 2,430 2,404 2,430 12,300
2015/12/10 2,370 2,426 2,360 2,380 4,100
2015/12/09 2,430 2,444 2,372 2,394 7,900
2015/12/08 2,427 2,430 2,370 2,420 5,400
2015/12/07 2,425 2,427 2,400 2,400 800
2015/12/04 2,391 2,430 2,391 2,397 6,200
2015/12/03 2,410 2,430 2,396 2,430 4,800
2015/12/02 2,370 2,410 2,359 2,410 7,400
2015/12/01 2,401 2,401 2,395 2,395 6,700
2015/11/30 2,355 2,355 2,351 2,351 4,800
2015/11/27 2,355 2,355 2,305 2,355 11,400
2015/11/26 2,320 2,334 2,317 2,334 6,300
2015/11/25 2,280 2,290 2,276 2,290 19,100
2015/11/24 2,328 2,337 2,282 2,309 9,600
2015/11/20 2,290 2,303 2,262 2,303 1,800
2015/11/19 2,253 2,303 2,253 2,303 400
2015/11/18 2,291 2,291 2,250 2,253 900
2015/11/17 2,262 2,345 2,262 2,291 1,300
2015/11/16 2,310 2,310 2,160 2,260 9,600
2015/11/13 2,380 2,380 2,280 2,320 3,400
2015/11/12 2,400 2,445 2,380 2,380 3,200
2015/11/11 2,371 2,405 2,361 2,400 5,300
2015/11/10 2,377 2,405 2,360 2,387 8,800
2015/11/09 2,355 2,404 2,337 2,367 13,400
2015/11/06 2,268 2,280 2,256 2,262 4,100
2015/11/05 2,140 2,200 2,140 2,200 3,100
2015/11/04 2,150 2,235 2,135 2,135 5,900
2015/11/02 2,215 2,215 2,136 2,138 8,600
2015/10/30 2,009 2,019 2,009 2,015 1,300
2015/10/29 2,000 2,001 1,986 1,999 2,000
2015/10/28 1,971 2,000 1,971 2,000 500
2015/10/27 2,048 2,048 1,919 1,970 6,000
2015/10/26 1,960 2,000 1,960 2,000 5,800
2015/10/23 1,937 1,955 1,935 1,955 15,100
2015/10/22 1,935 1,938 1,925 1,935 1,100
2015/10/21 1,905 1,913 1,905 1,913 500
2015/10/20 1,900 1,902 1,894 1,894 800
2015/10/19 1,903 1,909 1,903 1,904 900
2015/10/16 1,930 1,930 1,900 1,903 1,400
2015/10/15 1,898 1,910 1,898 1,905 500
2015/10/14 1,939 1,939 1,898 1,900 2,800
2015/10/13 1,959 1,964 1,925 1,929 1,700
2015/10/09 1,896 1,920 1,896 1,920 700
2015/10/08 1,901 1,901 1,895 1,896 1,100
2015/10/07 1,931 1,931 1,892 1,901 3,600
2015/10/06 1,933 1,933 1,905 1,905 2,400
2015/10/05 1,900 1,915 1,895 1,897 2,000
2015/10/02 1,832 1,885 1,832 1,885 400
2015/10/01 1,868 1,872 1,868 1,872 900
2015/09/30 1,864 1,864 1,824 1,828 900
2015/09/29 1,871 1,871 1,815 1,824 2,500
2015/09/28 1,840 1,889 1,840 1,889 11,600
2015/09/25 1,840 1,840 1,840 1,840 1,300
2015/09/24 1,849 1,867 1,840 1,840 2,200
2015/09/18 1,901 1,901 1,849 1,849 1,600
2015/09/17 1,852 1,890 1,850 1,883 1,300
2015/09/16 1,850 1,851 1,840 1,840 1,000
2015/09/15 1,851 1,852 1,850 1,850 600
2015/09/14 1,857 1,866 1,841 1,841 2,500
2015/09/11 1,858 1,869 1,854 1,854 1,900
2015/09/10 1,810 1,844 1,810 1,824 1,000
2015/09/09 1,845 1,880 1,815 1,880 2,200
2015/09/08 1,801 1,801 1,781 1,782 3,000
2015/09/07 1,801 1,810 1,790 1,809 4,700
2015/09/04 1,892 1,892 1,831 1,840 1,700
2015/09/03 1,901 1,905 1,893 1,897 1,100
2015/09/02 1,893 1,898 1,893 1,898 500
2015/09/01 1,970 1,970 1,900 1,904 1,900
2015/08/31 1,949 1,990 1,949 1,970 3,400
2015/08/28 1,916 1,950 1,916 1,936 8,800
2015/08/27 1,900 1,930 1,890 1,903 9,300
2015/08/26 1,879 1,960 1,856 1,890 27,700
2015/08/25 1,897 2,000 1,765 2,000 10,400
2015/08/24 2,021 2,060 1,900 1,910 8,800
2015/08/21 2,275 2,275 2,190 2,195 1,900
2015/08/20 2,301 2,301 2,295 2,295 900
2015/08/19 2,305 2,305 2,305 2,305 600
2015/08/18 2,305 2,305 2,305 2,305 1,200
2015/08/17 2,300 2,304 2,300 2,304 200
2015/08/14 2,318 2,320 2,300 2,305 3,000
2015/08/13 2,360 2,360 2,326 2,326 1,400
2015/08/12 2,346 2,346 2,322 2,322 7,900
2015/08/11 2,376 2,376 2,335 2,346 800
2015/08/10 2,383 2,383 2,375 2,375 2,300
2015/08/07 2,403 2,430 2,381 2,383 2,400
2015/08/06 2,360 2,408 2,326 2,396 2,900
2015/08/05 2,322 2,370 2,322 2,350 1,000
2015/08/04 2,320 2,360 2,320 2,320 2,400
2015/08/03 2,390 2,410 2,335 2,345 8,900
2015/07/31 2,441 2,461 2,381 2,400 39,600
2015/07/30 2,750 2,800 2,736 2,780 4,500
2015/07/29 2,720 2,720 2,646 2,655 1,100
2015/07/28 2,680 2,685 2,620 2,685 1,900
2015/07/27 2,750 2,750 2,710 2,711 2,000
2015/07/24 2,769 2,769 2,730 2,730 600
2015/07/23 2,763 2,776 2,755 2,776 800
2015/07/22 2,780 2,780 2,751 2,751 1,800
2015/07/21 2,750 2,784 2,750 2,781 2,300
2015/07/17 2,685 2,750 2,685 2,750 1,600
2015/07/16 2,665 2,720 2,665 2,682 1,200
2015/07/15 2,635 2,679 2,626 2,665 1,400
2015/07/14 2,651 2,700 2,600 2,620 4,000
2015/07/13 2,595 2,650 2,560 2,650 7,100
2015/07/10 2,696 2,696 2,505 2,595 9,500
2015/07/09 2,625 2,696 2,580 2,696 5,300
2015/07/08 2,820 2,820 2,701 2,725 3,500
2015/07/07 2,810 2,828 2,785 2,785 1,500
2015/07/06 2,700 2,788 2,700 2,788 6,100
2015/07/03 2,766 2,783 2,765 2,765 2,700
2015/07/02 2,799 2,799 2,756 2,765 2,800
2015/07/01 2,737 2,800 2,737 2,756 4,200
2015/06/30 2,705 2,735 2,705 2,733 1,200
2015/06/29 2,655 2,705 2,605 2,705 7,000
2015/06/26 2,737 2,737 2,685 2,705 3,400
2015/06/25 2,765 2,813 2,761 2,761 8,600
2015/06/24 2,850 2,899 2,773 2,815 12,500
2015/06/23 2,660 2,753 2,660 2,753 10,900
2015/06/22 2,516 2,629 2,516 2,593 2,800
2015/06/19 2,489 2,560 2,463 2,541 6,100
2015/06/18 2,500 2,500 2,480 2,485 3,700
2015/06/17 2,552 2,552 2,520 2,530 600
2015/06/16 2,548 2,552 2,541 2,552 2,100
2015/06/15 2,477 2,538 2,438 2,529 5,600
2015/06/12 2,440 2,449 2,429 2,431 1,700
2015/06/11 2,448 2,458 2,426 2,440 3,700
2015/06/10 2,470 2,480 2,440 2,440 3,600
2015/06/09 2,499 2,499 2,470 2,470 1,600
2015/06/08 2,492 2,543 2,491 2,499 1,700
2015/06/05 2,493 2,493 2,486 2,486 400
2015/06/04 2,524 2,597 2,493 2,520 7,200
2015/06/03 2,458 2,524 2,458 2,524 1,500
2015/06/02 2,550 2,565 2,481 2,481 5,000
2015/06/01 2,466 2,550 2,466 2,500 7,900
2015/05/29 2,457 2,502 2,457 2,466 2,100
2015/05/28 2,400 2,460 2,392 2,453 5,100
2015/05/27 2,393 2,400 2,350 2,389 8,900
2015/05/26 2,505 2,505 2,425 2,425 6,200
2015/05/25 2,501 2,501 2,480 2,499 4,500
2015/05/22 2,442 2,481 2,419 2,480 1,000
2015/05/21 2,491 2,504 2,415 2,441 5,200
2015/05/20 2,558 2,558 2,475 2,506 7,200
2015/05/19 2,548 2,650 2,441 2,547 25,800
2015/05/18 2,340 2,427 2,340 2,427 21,600
2015/05/15 2,290 2,290 2,251 2,265 2,200
2015/05/14 2,289 2,289 2,252 2,263 1,500
2015/05/13 2,277 2,290 2,255 2,290 4,700
2015/05/12 2,279 2,332 2,265 2,290 26,100
2015/05/11 2,130 2,158 2,130 2,158 2,300
2015/05/08 2,100 2,100 2,100 2,100 700
2015/05/07 2,170 2,170 2,070 2,100 1,400
2015/05/01 2,114 2,114 2,071 2,071 1,200
2015/04/30 2,164 2,172 2,114 2,114 1,000
2015/04/28 2,126 2,164 2,126 2,164 300
2015/04/27 2,127 2,140 2,126 2,126 8,000
2015/04/24 2,140 2,140 2,126 2,126 2,500
2015/04/23 2,150 2,150 2,135 2,135 800
2015/04/22 2,155 2,185 2,155 2,185 2,000
2015/04/21 2,150 2,152 2,150 2,152 1,000
2015/04/20 2,164 2,164 2,125 2,125 1,300
2015/04/17 2,140 2,168 2,140 2,165 3,500
2015/04/16 2,120 2,142 2,120 2,130 3,400
2015/04/15 2,100 2,143 2,100 2,130 1,100
2015/04/14 2,088 2,100 2,088 2,100 200
2015/04/13 2,105 2,110 2,103 2,103 1,400
2015/04/10 2,146 2,150 2,093 2,100 2,400
2015/04/09 2,109 2,145 2,109 2,139 1,100
2015/04/08 2,100 2,109 2,075 2,109 3,100
2015/04/07 2,084 2,110 2,084 2,090 700
2015/04/06 2,070 2,079 2,065 2,079 900
2015/04/03 2,093 2,099 2,055 2,096 800
2015/04/02 2,040 2,059 2,026 2,059 1,700
2015/04/01 2,051 2,051 2,042 2,042 500
2015/03/31 2,123 2,123 2,076 2,076 800
2015/03/30 2,049 2,073 2,049 2,073 1,600
2015/03/27 2,100 2,149 2,050 2,099 8,200
2015/03/26 2,154 2,154 2,122 2,122 2,000
2015/03/25 2,153 2,160 2,153 2,154 1,000
2015/03/24 2,250 2,250 2,121 2,153 4,000
2015/03/23 2,183 2,268 2,183 2,219 3,700
2015/03/20 2,180 2,181 2,180 2,181 200
2015/03/19 2,190 2,190 2,151 2,189 1,300
2015/03/18 2,248 2,248 2,190 2,190 2,900
2015/03/17 2,200 2,250 2,185 2,248 3,400
2015/03/16 2,140 2,185 2,126 2,141 7,700
2015/03/13 2,075 2,090 2,075 2,090 1,800
2015/03/12 2,020 2,070 2,010 2,069 10,600
2015/03/11 2,046 2,080 2,046 2,070 600
2015/03/10 2,085 2,093 2,083 2,083 1,400
2015/03/09 2,080 2,102 2,075 2,100 900
2015/03/06 2,110 2,110 2,110 2,110 100
2015/03/05 2,070 2,100 2,065 2,100 3,100
2015/03/04 2,090 2,100 2,070 2,071 1,000
2015/03/03 2,112 2,113 2,090 2,111 2,800
2015/03/02 2,108 2,112 2,108 2,112 2,500
2015/02/27 2,100 2,105 2,100 2,104 16,100
2015/02/26 2,045 2,083 2,045 2,080 4,200
2015/02/25 2,020 2,045 2,020 2,045 1,100
2015/02/24 2,000 2,015 2,000 2,009 1,500
2015/02/23 2,018 2,029 2,000 2,000 1,300
2015/02/20 2,020 2,020 2,000 2,005 800
2015/02/19 1,996 2,000 1,996 2,000 200
2015/02/18 1,980 1,995 1,980 1,995 400
2015/02/17 2,005 2,010 2,000 2,005 800
2015/02/16 2,011 2,011 2,005 2,005 1,300
2015/02/13 2,005 2,005 2,005 2,005 100
2015/02/12 1,985 1,986 1,985 1,986 300
2015/02/10 1,985 1,985 1,975 1,981 800
2015/02/09 1,980 1,980 1,975 1,980 1,300
2015/02/06 2,000 2,000 1,980 1,980 1,300
2015/02/05 2,020 2,020 2,019 2,019 14,600
2015/02/04 1,931 1,940 1,931 1,940 800
2015/02/03 1,999 1,999 1,915 1,915 4,500
2015/02/02 2,000 2,000 1,990 1,990 800
2015/01/30 2,020 2,040 2,010 2,018 2,300
2015/01/29 1,980 2,045 1,980 2,000 15,000
2015/01/28 1,984 1,984 1,955 1,955 1,700
2015/01/27 1,956 1,985 1,956 1,985 2,200
2015/01/26 1,950 1,950 1,950 1,950 300
2015/01/23 1,950 1,950 1,925 1,930 600
2015/01/22 1,915 1,915 1,915 1,915 100
2015/01/21 1,905 1,920 1,905 1,910 700
2015/01/20 1,900 1,901 1,900 1,901 1,100
2015/01/19 1,908 1,908 1,908 1,908 500
2015/01/16 1,931 1,931 1,910 1,910 1,500
2015/01/15 1,950 1,950 1,950 1,950 200
2015/01/14 1,950 1,980 1,950 1,950 1,700
2015/01/13 1,980 1,980 1,980 1,980 400
2015/01/09 2,011 2,011 2,011 2,011 200
2015/01/08 2,010 2,020 2,000 2,011 1,700
2015/01/07 2,000 2,000 1,990 1,990 1,900
2015/01/06 2,038 2,038 2,005 2,008 1,700
2015/01/05 2,039 2,049 1,999 2,049 29,600

このページの先頭へ