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
2021/12/30 1,986 2,017 1,977 1,981 3,300
2021/12/29 1,964 2,013 1,964 2,013 6,100
2021/12/28 1,958 1,973 1,952 1,973 6,800
2021/12/27 1,948 1,961 1,943 1,961 3,200
2021/12/24 1,974 1,979 1,954 1,956 3,200
2021/12/23 2,007 2,007 1,984 1,998 1,500
2021/12/22 1,983 2,006 1,979 2,001 4,000
2021/12/21 1,941 1,969 1,905 1,969 6,900
2021/12/20 2,000 2,000 1,941 1,941 8,300
2021/12/17 2,016 2,016 1,992 2,000 4,700
2021/12/16 1,994 2,016 1,982 2,016 7,900
2021/12/15 2,024 2,024 1,973 1,984 4,200
2021/12/14 1,984 2,025 1,974 2,025 7,400
2021/12/13 2,014 2,014 1,946 1,974 5,700
2021/12/10 2,038 2,038 1,973 2,014 10,200
2021/12/09 1,979 2,003 1,979 2,003 4,300
2021/12/08 2,000 2,004 1,968 1,998 10,300
2021/12/07 1,987 1,999 1,924 1,998 21,900
2021/12/06 1,845 1,920 1,839 1,907 9,300
2021/12/03 1,817 1,836 1,817 1,826 4,400
2021/12/02 1,848 1,866 1,811 1,817 7,700
2021/12/01 1,822 1,863 1,822 1,848 9,200
2021/11/30 1,835 1,899 1,826 1,826 11,600
2021/11/29 1,882 1,894 1,831 1,834 11,800
2021/11/26 1,926 1,926 1,891 1,893 7,500
2021/11/25 1,942 1,945 1,933 1,933 4,300
2021/11/24 1,966 1,966 1,942 1,942 3,400
2021/11/22 1,960 1,976 1,960 1,966 1,700
2021/11/19 1,969 1,969 1,927 1,961 4,600
2021/11/18 1,990 1,998 1,969 1,971 3,000
2021/11/17 2,006 2,006 1,969 1,979 1,500
2021/11/16 1,983 2,006 1,955 2,004 5,800
2021/11/15 1,950 1,966 1,925 1,964 3,400
2021/11/12 1,948 1,952 1,927 1,950 4,000
2021/11/11 1,895 1,946 1,891 1,920 7,000
2021/11/10 1,913 1,913 1,881 1,900 2,600
2021/11/09 1,940 1,950 1,894 1,894 7,100
2021/11/08 1,987 1,987 1,949 1,951 6,700
2021/11/05 2,018 2,018 1,981 1,987 4,500
2021/11/04 2,025 2,034 2,014 2,034 5,000
2021/11/02 2,007 2,032 2,007 2,025 4,700
2021/11/01 2,010 2,014 2,000 2,007 4,800
2021/10/29 2,053 2,081 2,006 2,010 8,600
2021/10/28 2,028 2,100 2,018 2,100 14,000
2021/10/27 2,066 2,083 2,013 2,028 21,600
2021/10/26 1,926 1,968 1,926 1,966 5,300
2021/10/25 1,926 1,937 1,923 1,926 3,700
2021/10/22 1,951 1,951 1,922 1,922 3,200
2021/10/21 1,953 1,975 1,947 1,949 4,600
2021/10/20 1,982 1,982 1,939 1,953 4,800
2021/10/19 1,985 1,990 1,978 1,990 4,300
2021/10/18 1,925 1,994 1,917 1,994 11,600
2021/10/15 1,892 1,917 1,892 1,917 4,600
2021/10/14 1,864 1,877 1,852 1,869 4,500
2021/10/13 1,918 1,918 1,855 1,872 8,100
2021/10/12 1,936 1,936 1,895 1,903 4,300
2021/10/11 1,890 1,925 1,878 1,925 4,200
2021/10/08 1,852 1,911 1,852 1,883 9,600
2021/10/07 1,873 1,915 1,852 1,852 20,600
2021/10/06 1,929 1,970 1,873 1,873 13,100
2021/10/05 1,955 1,988 1,923 1,929 10,700
2021/10/04 2,050 2,055 1,957 1,977 8,600
2021/10/01 2,090 2,090 2,047 2,047 12,900
2021/09/30 2,123 2,139 2,095 2,099 8,600
2021/09/29 2,100 2,146 2,091 2,123 33,300
2021/09/28 2,199 2,199 2,116 2,163 69,700
2021/09/27 2,167 2,196 2,145 2,184 27,300
2021/09/24 2,090 2,167 2,072 2,167 77,100
2021/09/22 2,076 2,090 2,046 2,050 10,600
2021/09/21 2,120 2,120 2,076 2,086 9,500
2021/09/17 2,100 2,137 2,088 2,137 23,500
2021/09/16 2,147 2,147 2,074 2,109 7,500
2021/09/15 2,149 2,183 2,127 2,151 12,600
2021/09/14 2,185 2,225 2,168 2,185 17,300
2021/09/13 2,109 2,187 2,109 2,187 14,500
2021/09/10 2,098 2,113 2,067 2,111 113,900
2021/09/09 2,072 2,086 2,051 2,086 15,700
2021/09/08 2,054 2,068 2,050 2,063 12,300
2021/09/07 2,030 2,052 2,025 2,052 19,500
2021/09/06 2,022 2,038 1,990 2,026 37,000
2021/09/03 1,970 2,024 1,970 1,998 59,000
2021/09/02 2,053 2,058 2,005 2,006 20,600
2021/09/01 2,012 2,053 2,012 2,053 12,100
2021/08/31 2,026 2,040 2,021 2,021 14,700
2021/08/30 2,000 2,037 2,000 2,026 16,800
2021/08/27 1,962 1,998 1,946 1,995 15,000
2021/08/26 1,923 1,957 1,920 1,957 6,900
2021/08/25 1,958 1,958 1,908 1,929 8,400
2021/08/24 1,890 1,949 1,890 1,949 8,000
2021/08/23 1,817 1,902 1,805 1,889 12,800
2021/08/20 1,846 1,846 1,792 1,793 13,200
2021/08/19 1,826 1,844 1,817 1,830 5,900
2021/08/18 1,821 1,849 1,811 1,833 9,000
2021/08/17 1,873 1,874 1,821 1,824 11,500
2021/08/16 1,945 1,955 1,845 1,873 17,000
2021/08/13 1,974 1,974 1,927 1,945 11,100
2021/08/12 2,069 2,069 1,970 1,974 13,400
2021/08/11 2,101 2,101 2,029 2,049 6,700
2021/08/10 2,072 2,106 2,072 2,080 4,700
2021/08/06 2,039 2,067 2,039 2,050 4,300
2021/08/05 2,102 2,107 2,044 2,047 11,200
2021/08/04 2,133 2,133 2,100 2,102 6,200
2021/08/03 2,183 2,183 2,122 2,134 9,000
2021/08/02 2,155 2,210 2,149 2,183 8,100
2021/07/30 2,238 2,238 2,154 2,155 7,200
2021/07/29 2,137 2,245 2,112 2,245 18,500
2021/07/28 2,240 2,240 2,181 2,187 6,000
2021/07/27 2,217 2,246 2,217 2,237 7,800
2021/07/26 2,155 2,224 2,155 2,200 4,900
2021/07/21 2,126 2,151 2,126 2,147 2,000
2021/07/20 2,140 2,140 2,121 2,133 7,000
2021/07/19 2,132 2,141 2,116 2,141 6,500
2021/07/16 2,138 2,151 2,125 2,132 5,300
2021/07/15 2,225 2,225 2,159 2,159 5,000
2021/07/14 2,256 2,256 2,230 2,230 2,200
2021/07/13 2,248 2,258 2,230 2,258 5,300
2021/07/12 2,185 2,248 2,185 2,248 10,200
2021/07/09 2,167 2,194 2,146 2,180 13,700
2021/07/08 2,211 2,227 2,187 2,187 6,700
2021/07/07 2,238 2,252 2,207 2,207 5,000
2021/07/06 2,248 2,250 2,241 2,241 1,500
2021/07/05 2,238 2,248 2,224 2,241 4,300
2021/07/02 2,174 2,239 2,174 2,238 9,000
2021/07/01 2,243 2,243 2,167 2,174 23,900
2021/06/30 2,244 2,273 2,243 2,243 12,300
2021/06/29 2,230 2,264 2,230 2,243 10,600
2021/06/28 2,205 2,230 2,205 2,230 4,200
2021/06/25 2,186 2,204 2,186 2,204 2,600
2021/06/24 2,212 2,212 2,184 2,184 5,300
2021/06/23 2,236 2,237 2,201 2,235 7,100
2021/06/22 2,181 2,237 2,181 2,236 11,500
2021/06/21 2,188 2,188 2,130 2,166 15,800
2021/06/18 2,158 2,215 2,152 2,189 23,500
2021/06/17 2,097 2,150 2,096 2,142 17,200
2021/06/16 2,062 2,101 2,051 2,098 11,800
2021/06/15 2,100 2,101 2,062 2,062 13,000
2021/06/14 2,197 2,197 2,098 2,098 16,300
2021/06/11 2,120 2,159 2,112 2,159 18,100
2021/06/10 2,114 2,120 2,085 2,099 8,700
2021/06/09 2,097 2,110 2,080 2,099 7,900
2021/06/08 2,078 2,120 2,078 2,085 8,100
2021/06/07 2,097 2,100 2,074 2,081 5,200
2021/06/04 2,110 2,139 2,069 2,069 15,300
2021/06/03 2,012 2,106 2,011 2,106 24,100
2021/06/02 2,060 2,061 2,032 2,043 12,800
2021/06/01 2,054 2,080 2,051 2,068 7,100
2021/05/31 2,093 2,098 2,056 2,056 11,000
2021/05/28 2,085 2,099 2,055 2,090 12,100
2021/05/27 2,110 2,110 2,080 2,085 9,700
2021/05/26 2,155 2,157 2,109 2,109 9,900
2021/05/25 2,213 2,222 2,183 2,188 9,800
2021/05/24 2,269 2,277 2,209 2,213 15,400
2021/05/21 2,194 2,266 2,194 2,256 30,000
2021/05/20 2,142 2,188 2,142 2,182 23,000
2021/05/19 2,125 2,146 2,120 2,132 11,300
2021/05/18 2,085 2,160 2,085 2,155 20,400
2021/05/17 2,041 2,087 2,041 2,075 19,100
2021/05/14 2,020 2,094 2,020 2,055 11,100
2021/05/13 2,040 2,040 1,981 1,997 22,300
2021/05/12 2,132 2,162 2,083 2,085 42,400
2021/05/11 2,151 2,179 2,141 2,171 28,400
2021/05/10 2,099 2,150 2,099 2,150 13,100
2021/05/07 2,080 2,120 2,075 2,119 18,300
2021/05/06 2,017 2,097 2,017 2,089 23,400
2021/04/30 2,043 2,045 2,000 2,007 13,700
2021/04/28 2,013 2,044 2,013 2,037 21,400
2021/04/27 1,994 2,020 1,988 2,013 17,900
2021/04/26 1,972 1,996 1,966 1,981 9,300
2021/04/23 1,997 2,021 1,965 1,968 7,800
2021/04/22 1,957 2,020 1,957 2,020 13,000
2021/04/21 1,970 1,973 1,930 1,952 13,200
2021/04/20 2,010 2,010 1,977 1,992 9,000
2021/04/19 2,021 2,027 2,008 2,020 5,800
2021/04/16 2,000 2,038 2,000 2,028 8,100
2021/04/15 2,042 2,042 1,993 2,009 9,500
2021/04/14 2,043 2,062 2,028 2,042 13,400
2021/04/13 2,010 2,045 2,009 2,032 23,500
2021/04/12 1,997 2,007 1,977 1,997 10,900
2021/04/09 1,935 1,991 1,935 1,987 14,200
2021/04/08 1,977 1,980 1,908 1,930 20,500
2021/04/07 2,001 2,010 1,971 1,980 11,700
2021/04/06 2,060 2,085 1,983 1,998 21,300
2021/04/05 2,067 2,074 2,038 2,056 15,000
2021/04/02 2,049 2,073 2,043 2,067 10,600
2021/04/01 2,080 2,084 2,037 2,040 12,900
2021/03/31 2,127 2,127 2,055 2,080 27,700
2021/03/30 2,104 2,170 2,100 2,128 82,300
2021/03/29 2,123 2,136 2,076 2,114 27,000
2021/03/26 2,078 2,127 2,071 2,123 16,900
2021/03/25 2,056 2,113 2,055 2,103 24,500
2021/03/24 2,070 2,109 2,042 2,055 46,100
2021/03/23 2,080 2,098 2,067 2,081 27,400
2021/03/22 2,020 2,084 2,012 2,078 21,800
2021/03/19 2,019 2,040 2,001 2,032 33,600
2021/03/18 1,953 2,028 1,948 2,020 34,200
2021/03/17 1,923 1,944 1,906 1,940 16,700
2021/03/16 1,930 1,930 1,901 1,924 12,100
2021/03/15 1,925 1,941 1,920 1,928 17,400
2021/03/12 1,881 1,912 1,877 1,909 31,600
2021/03/11 1,870 1,893 1,854 1,883 12,200
2021/03/10 1,888 1,889 1,847 1,860 13,900
2021/03/09 1,837 1,891 1,827 1,891 18,400
2021/03/08 1,842 1,865 1,815 1,837 25,000
2021/03/05 1,807 1,828 1,765 1,828 20,800
2021/03/04 1,815 1,822 1,775 1,805 12,300
2021/03/03 1,830 1,830 1,797 1,815 10,500
2021/03/02 1,836 1,836 1,808 1,830 13,900
2021/03/01 1,776 1,825 1,770 1,815 13,500
2021/02/26 1,776 1,804 1,769 1,775 17,700
2021/02/25 1,801 1,821 1,796 1,812 13,500
2021/02/24 1,823 1,826 1,790 1,799 22,400
2021/02/22 1,870 1,873 1,838 1,842 9,400
2021/02/19 1,884 1,884 1,840 1,855 17,500
2021/02/18 1,861 1,905 1,861 1,884 21,600
2021/02/17 1,889 1,889 1,848 1,875 27,900
2021/02/16 1,837 1,896 1,833 1,882 41,000
2021/02/15 1,795 1,829 1,785 1,828 17,100
2021/02/12 1,813 1,830 1,795 1,795 23,700
2021/02/10 1,787 1,811 1,783 1,802 8,500
2021/02/09 1,832 1,844 1,784 1,795 19,900
2021/02/08 1,799 1,837 1,794 1,837 29,500
2021/02/05 1,760 1,784 1,753 1,783 19,700
2021/02/04 1,740 1,752 1,722 1,751 19,900
2021/02/03 1,729 1,743 1,724 1,735 12,200
2021/02/02 1,693 1,720 1,685 1,715 16,700
2021/02/01 1,707 1,723 1,671 1,702 35,100
2021/01/29 1,740 1,750 1,715 1,720 75,400
2021/01/28 1,824 1,859 1,770 1,801 62,100
2021/01/27 1,840 1,877 1,817 1,845 23,400
2021/01/26 1,813 1,850 1,798 1,824 29,500
2021/01/25 1,751 1,813 1,743 1,813 20,900
2021/01/22 1,793 1,806 1,757 1,757 17,800
2021/01/21 1,790 1,812 1,775 1,798 18,000
2021/01/20 1,782 1,788 1,754 1,777 13,600
2021/01/19 1,790 1,793 1,767 1,781 15,300
2021/01/18 1,767 1,778 1,747 1,762 13,400
2021/01/15 1,785 1,787 1,753 1,756 20,800
2021/01/14 1,795 1,801 1,756 1,759 30,000
2021/01/13 1,816 1,816 1,780 1,801 19,100
2021/01/12 1,790 1,833 1,780 1,806 34,600
2021/01/08 1,740 1,776 1,739 1,776 21,900
2021/01/07 1,696 1,717 1,689 1,716 30,300
2021/01/06 1,658 1,677 1,658 1,662 10,500
2021/01/05 1,670 1,674 1,652 1,658 15,300
2021/01/04 1,696 1,700 1,660 1,670 19,800

このページの先頭へ