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
2016/12/30 2,156 2,200 2,111 2,185 31,400
2016/12/29 2,097 2,170 2,069 2,170 53,500
2016/12/28 2,035 2,086 2,030 2,086 30,200
2016/12/27 2,025 2,030 2,013 2,023 13,700
2016/12/26 2,010 2,022 1,989 2,009 20,400
2016/12/22 1,964 1,990 1,953 1,989 13,000
2016/12/21 1,954 2,000 1,954 1,961 34,500
2016/12/20 1,900 1,950 1,900 1,943 55,700
2016/12/19 1,931 1,931 1,880 1,901 31,400
2016/12/16 1,986 1,996 1,920 1,930 32,800
2016/12/15 2,036 2,046 1,962 2,017 23,000
2016/12/14 2,041 2,075 2,024 2,046 14,900
2016/12/13 2,029 2,085 2,029 2,083 29,000
2016/12/12 2,020 2,086 2,020 2,069 28,300
2016/12/09 1,977 2,015 1,961 2,015 22,100
2016/12/08 1,995 1,995 1,959 1,977 24,900
2016/12/07 1,980 2,044 1,956 1,958 125,900
2016/12/06 1,880 1,895 1,877 1,889 1,700
2016/12/05 1,865 1,885 1,850 1,866 6,600
2016/12/02 1,891 1,891 1,825 1,850 27,500
2016/12/01 1,915 1,929 1,895 1,900 5,100
2016/11/30 1,924 1,930 1,913 1,913 8,000
2016/11/29 1,926 1,926 1,910 1,924 6,600
2016/11/28 1,901 1,925 1,888 1,913 4,700
2016/11/25 1,959 1,959 1,901 1,909 12,200
2016/11/24 1,989 1,989 1,950 1,959 5,500
2016/11/22 1,969 2,000 1,951 1,975 18,400
2016/11/21 1,940 1,973 1,929 1,969 46,300
2016/11/18 1,900 1,939 1,897 1,938 10,500
2016/11/17 1,872 1,900 1,870 1,892 10,200
2016/11/16 1,870 1,875 1,850 1,871 6,900
2016/11/15 1,860 1,872 1,836 1,872 9,800
2016/11/14 1,835 1,853 1,835 1,853 6,600
2016/11/11 1,846 1,852 1,812 1,829 6,600
2016/11/10 1,811 1,837 1,811 1,837 12,900
2016/11/09 1,813 1,813 1,750 1,760 24,700
2016/11/08 1,812 1,826 1,805 1,813 7,000
2016/11/07 1,830 1,839 1,807 1,809 6,200
2016/11/04 1,800 1,825 1,797 1,815 9,400
2016/11/02 1,822 1,828 1,800 1,821 18,800
2016/11/01 1,791 1,853 1,780 1,853 21,400
2016/10/31 1,840 1,851 1,753 1,783 51,500
2016/10/28 1,869 1,897 1,830 1,841 27,400
2016/10/27 1,911 1,938 1,883 1,909 38,900
2016/10/26 1,880 1,940 1,877 1,940 57,900
2016/10/25 1,860 1,911 1,860 1,871 17,400
2016/10/24 1,815 1,854 1,807 1,849 11,100
2016/10/21 1,819 1,846 1,815 1,819 27,900
2016/10/20 1,808 1,840 1,805 1,819 53,200
2016/10/19 1,726 1,808 1,723 1,808 32,700
2016/10/18 1,700 1,724 1,695 1,723 13,900
2016/10/17 1,690 1,695 1,682 1,695 3,300
2016/10/14 1,678 1,705 1,678 1,690 7,400
2016/10/13 1,689 1,699 1,681 1,691 5,600
2016/10/12 1,718 1,718 1,631 1,692 16,500
2016/10/11 1,689 1,719 1,687 1,719 6,700
2016/10/07 1,713 1,713 1,675 1,689 4,200
2016/10/06 1,715 1,715 1,692 1,705 8,800
2016/10/05 1,700 1,707 1,700 1,705 7,500
2016/10/04 1,685 1,720 1,681 1,697 14,100
2016/10/03 1,622 1,672 1,621 1,672 10,300
2016/09/30 1,638 1,640 1,618 1,622 7,800
2016/09/29 1,660 1,666 1,639 1,639 11,500
2016/09/28 1,650 1,673 1,641 1,666 16,600
2016/09/27 1,670 1,687 1,650 1,680 16,400
2016/09/26 1,699 1,699 1,660 1,683 13,600
2016/09/23 1,627 1,679 1,627 1,679 9,200
2016/09/21 1,646 1,646 1,619 1,622 9,000
2016/09/20 1,621 1,651 1,621 1,649 10,600
2016/09/16 1,691 1,691 1,606 1,621 16,100
2016/09/15 1,745 1,749 1,665 1,702 16,700
2016/09/14 1,707 1,750 1,705 1,735 14,800
2016/09/13 1,663 1,701 1,656 1,701 11,400
2016/09/12 1,631 1,665 1,626 1,663 11,800
2016/09/09 1,656 1,669 1,656 1,668 6,700
2016/09/08 1,659 1,669 1,623 1,656 14,300
2016/09/07 1,598 1,665 1,598 1,646 17,100
2016/09/06 1,563 1,596 1,563 1,591 11,000
2016/09/05 1,565 1,568 1,556 1,563 3,100
2016/09/02 1,550 1,563 1,540 1,552 7,700
2016/09/01 1,568 1,572 1,550 1,557 7,900
2016/08/31 1,549 1,585 1,545 1,568 19,500
2016/08/30 1,544 1,545 1,533 1,539 3,100
2016/08/29 1,534 1,538 1,515 1,523 5,400
2016/08/26 1,514 1,519 1,505 1,506 4,900
2016/08/25 1,510 1,548 1,502 1,514 7,300
2016/08/24 1,533 1,533 1,514 1,514 3,500
2016/08/23 1,539 1,544 1,510 1,514 8,100
2016/08/22 1,500 1,550 1,500 1,514 35,000
2016/08/19 1,468 1,480 1,468 1,478 3,200
2016/08/18 1,489 1,489 1,457 1,463 4,600
2016/08/17 1,500 1,510 1,456 1,477 13,200
2016/08/16 1,540 1,547 1,500 1,520 12,600
2016/08/15 1,525 1,550 1,510 1,527 17,400
2016/08/12 1,455 1,525 1,455 1,522 38,200
2016/08/10 1,439 1,452 1,431 1,452 6,300
2016/08/09 1,429 1,444 1,422 1,428 5,800
2016/08/08 1,455 1,455 1,427 1,429 13,100
2016/08/05 1,450 1,470 1,447 1,456 5,200
2016/08/04 1,440 1,473 1,427 1,473 4,000
2016/08/03 1,452 1,458 1,421 1,421 12,500
2016/08/02 1,514 1,522 1,480 1,480 21,300
2016/08/01 1,500 1,525 1,462 1,496 35,700
2016/07/29 1,452 1,488 1,402 1,448 64,100
2016/07/28 1,306 1,319 1,305 1,314 9,500
2016/07/27 1,303 1,305 1,302 1,304 4,100
2016/07/26 1,301 1,304 1,300 1,304 3,700
2016/07/25 1,300 1,301 1,293 1,301 2,300
2016/07/22 1,302 1,303 1,285 1,289 3,800
2016/07/21 1,299 1,305 1,299 1,303 2,200
2016/07/20 1,295 1,305 1,295 1,298 3,300
2016/07/19 1,284 1,300 1,283 1,294 3,800
2016/07/15 1,300 1,300 1,281 1,283 6,300
2016/07/14 1,302 1,302 1,289 1,289 3,300
2016/07/13 1,303 1,303 1,291 1,302 4,900
2016/07/12 1,300 1,304 1,285 1,289 6,300
2016/07/11 1,299 1,300 1,281 1,281 7,700
2016/07/08 1,275 1,297 1,270 1,271 5,200
2016/07/07 1,272 1,274 1,264 1,270 3,400
2016/07/06 1,275 1,276 1,255 1,271 13,600
2016/07/05 1,267 1,275 1,266 1,275 6,400
2016/07/04 1,265 1,274 1,259 1,265 7,800
2016/07/01 1,250 1,271 1,249 1,253 8,300
2016/06/30 1,248 1,250 1,243 1,245 2,700
2016/06/29 1,240 1,245 1,225 1,228 5,200
2016/06/28 1,210 1,231 1,182 1,231 6,000
2016/06/27 1,185 1,219 1,182 1,208 10,000
2016/06/24 1,240 1,240 1,158 1,161 12,600
2016/06/23 1,244 1,244 1,225 1,225 2,200
2016/06/22 1,246 1,246 1,222 1,228 2,200
2016/06/21 1,240 1,240 1,219 1,234 2,900
2016/06/20 1,197 1,219 1,191 1,218 4,700
2016/06/17 1,163 1,188 1,163 1,181 3,100
2016/06/16 1,190 1,214 1,158 1,163 8,200
2016/06/15 1,200 1,219 1,188 1,188 13,400
2016/06/14 1,242 1,254 1,212 1,212 9,600
2016/06/13 1,280 1,280 1,249 1,261 9,600
2016/06/10 1,298 1,298 1,285 1,285 2,200
2016/06/09 1,304 1,304 1,289 1,295 2,100
2016/06/08 1,295 1,303 1,289 1,295 8,600
2016/06/07 1,295 1,295 1,284 1,293 4,100
2016/06/06 1,267 1,286 1,262 1,282 6,100
2016/06/03 1,298 1,298 1,270 1,272 8,600
2016/06/02 1,263 1,288 1,257 1,261 9,400
2016/06/01 1,273 1,279 1,268 1,268 2,400
2016/05/31 1,280 1,280 1,265 1,273 5,500
2016/05/30 1,278 1,278 1,251 1,260 6,200
2016/05/27 1,260 1,261 1,251 1,251 8,400
2016/05/26 1,281 1,285 1,255 1,261 8,700
2016/05/25 1,279 1,293 1,279 1,280 7,700
2016/05/24 1,280 1,289 1,272 1,279 4,600
2016/05/23 1,291 1,291 1,274 1,275 7,700
2016/05/20 1,270 1,274 1,270 1,274 1,300
2016/05/19 1,255 1,270 1,255 1,270 2,300
2016/05/18 1,289 1,289 1,250 1,250 5,300
2016/05/17 1,275 1,290 1,273 1,289 2,500
2016/05/16 1,309 1,310 1,271 1,272 6,600
2016/05/13 1,310 1,313 1,284 1,296 8,900
2016/05/12 1,300 1,335 1,300 1,316 23,400
2016/05/11 1,272 1,278 1,268 1,277 6,300
2016/05/10 1,274 1,274 1,254 1,264 3,800
2016/05/09 1,277 1,278 1,254 1,254 5,500
2016/05/06 1,245 1,254 1,242 1,251 3,200
2016/05/02 1,235 1,235 1,208 1,235 10,200
2016/04/28 1,264 1,265 1,250 1,250 6,100
2016/04/27 1,250 1,259 1,244 1,258 3,000
2016/04/26 1,284 1,284 1,250 1,251 7,400
2016/04/25 1,260 1,279 1,255 1,279 10,300
2016/04/22 1,264 1,274 1,241 1,274 11,000
2016/04/21 1,275 1,275 1,256 1,267 5,200
2016/04/20 1,241 1,273 1,240 1,268 15,000
2016/04/19 1,217 1,232 1,214 1,231 7,500
2016/04/18 1,215 1,216 1,205 1,207 6,700
2016/04/15 1,220 1,230 1,218 1,218 5,300
2016/04/14 1,213 1,223 1,211 1,223 6,800
2016/04/13 1,215 1,220 1,205 1,211 5,900
2016/04/12 1,224 1,230 1,207 1,215 7,700
2016/04/11 1,245 1,245 1,203 1,224 5,900
2016/04/08 1,182 1,242 1,180 1,228 5,900
2016/04/07 1,210 1,217 1,181 1,202 6,000
2016/04/06 1,153 1,205 1,148 1,204 11,700
2016/04/05 1,210 1,211 1,152 1,157 21,400
2016/04/04 1,230 1,242 1,210 1,212 14,200
2016/04/01 1,300 1,305 1,200 1,213 33,800
2016/03/31 1,322 1,329 1,295 1,305 17,800
2016/03/30 1,335 1,340 1,295 1,323 31,500
2016/03/29 1,325 1,355 1,298 1,327 50,300
2016/03/29 1 -> 2.00 分割
2016/03/28 2,700 2,700 2,650 2,654 12,200
2016/03/25 2,680 2,698 2,604 2,636 14,800
2016/03/24 2,593 2,690 2,593 2,670 20,100
2016/03/23 2,565 2,587 2,545 2,583 9,400
2016/03/22 2,599 2,614 2,561 2,581 6,100
2016/03/18 2,525 2,598 2,525 2,598 4,800
2016/03/17 2,541 2,573 2,530 2,535 5,300
2016/03/16 2,548 2,548 2,530 2,536 5,100
2016/03/15 2,514 2,548 2,509 2,541 9,100
2016/03/14 2,470 2,518 2,470 2,482 13,400
2016/03/11 2,420 2,445 2,407 2,445 8,500
2016/03/10 2,384 2,423 2,382 2,415 20,700
2016/03/09 2,365 2,380 2,358 2,364 52,200
2016/03/08 2,444 2,474 2,444 2,445 2,700
2016/03/07 2,440 2,480 2,440 2,444 2,800
2016/03/04 2,440 2,440 2,413 2,439 2,100
2016/03/03 2,403 2,440 2,400 2,440 3,200
2016/03/02 2,490 2,510 2,436 2,440 4,800
2016/03/01 2,484 2,485 2,452 2,480 4,500
2016/02/29 2,460 2,470 2,450 2,464 2,200
2016/02/26 2,399 2,450 2,397 2,404 3,500
2016/02/25 2,330 2,379 2,330 2,351 9,400
2016/02/24 2,276 2,313 2,250 2,307 8,700
2016/02/23 2,300 2,315 2,295 2,305 3,100
2016/02/22 2,231 2,294 2,231 2,294 3,600
2016/02/19 2,255 2,298 2,230 2,231 4,900
2016/02/18 2,295 2,295 2,255 2,255 2,500
2016/02/17 2,241 2,299 2,170 2,195 6,800
2016/02/16 2,249 2,295 2,206 2,234 8,300
2016/02/15 2,210 2,246 2,158 2,158 16,000
2016/02/12 2,078 2,190 1,921 2,060 45,700
2016/02/10 1,990 1,990 1,948 1,948 1,200
2016/02/09 2,123 2,123 1,990 1,990 2,000
2016/02/08 2,123 2,160 2,123 2,142 1,100
2016/02/05 2,155 2,190 2,145 2,145 1,600
2016/02/04 2,200 2,200 2,200 2,200 100
2016/02/03 2,220 2,250 2,200 2,250 3,000
2016/02/02 2,285 2,290 2,220 2,220 13,200
2016/02/01 2,313 2,326 2,290 2,290 4,700
2016/01/29 2,274 2,310 2,230 2,246 5,600
2016/01/28 2,227 2,278 2,227 2,274 1,500
2016/01/27 2,250 2,251 2,220 2,225 4,400
2016/01/26 2,242 2,350 2,242 2,255 2,100
2016/01/25 2,245 2,290 2,240 2,242 2,000
2016/01/22 2,170 2,201 2,140 2,176 1,500
2016/01/21 2,150 2,210 2,122 2,135 3,300
2016/01/20 2,250 2,250 2,200 2,200 1,300
2016/01/19 2,228 2,250 2,228 2,250 300
2016/01/18 2,191 2,301 2,191 2,300 3,700
2016/01/15 2,309 2,388 2,306 2,306 3,200
2016/01/14 2,376 2,376 2,350 2,359 1,500
2016/01/13 2,380 2,450 2,380 2,396 600
2016/01/12 2,480 2,480 2,373 2,373 3,300
2016/01/08 2,471 2,481 2,425 2,480 3,700
2016/01/07 2,482 2,482 2,473 2,480 1,900
2016/01/06 2,530 2,530 2,480 2,520 9,600
2016/01/05 2,549 2,570 2,548 2,560 2,000
2016/01/04 2,549 2,549 2,480 2,549 3,900

このページの先頭へ