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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,480 | 1,507 | 1,474 | 1,486 | 32,000 |
| 2024/12/27 | 1,450 | 1,477 | 1,450 | 1,477 | 18,700 |
| 2024/12/26 | 1,442 | 1,449 | 1,435 | 1,446 | 21,300 |
| 2024/12/25 | 1,460 | 1,465 | 1,435 | 1,450 | 22,600 |
| 2024/12/24 | 1,483 | 1,483 | 1,458 | 1,458 | 16,100 |
| 2024/12/23 | 1,447 | 1,484 | 1,447 | 1,484 | 25,300 |
| 2024/12/20 | 1,431 | 1,463 | 1,430 | 1,445 | 50,500 |
| 2024/12/19 | 1,432 | 1,449 | 1,429 | 1,430 | 48,400 |
| 2024/12/18 | 1,458 | 1,458 | 1,445 | 1,445 | 14,300 |
| 2024/12/17 | 1,450 | 1,460 | 1,440 | 1,455 | 21,500 |
| 2024/12/16 | 1,449 | 1,450 | 1,432 | 1,450 | 23,200 |
| 2024/12/13 | 1,432 | 1,454 | 1,432 | 1,449 | 47,300 |
| 2024/12/12 | 1,443 | 1,453 | 1,437 | 1,449 | 52,600 |
| 2024/12/11 | 1,417 | 1,435 | 1,416 | 1,435 | 25,600 |
| 2024/12/10 | 1,428 | 1,428 | 1,407 | 1,419 | 27,300 |
| 2024/12/09 | 1,398 | 1,435 | 1,398 | 1,419 | 56,700 |
| 2024/12/06 | 1,397 | 1,401 | 1,384 | 1,392 | 20,600 |
| 2024/12/05 | 1,412 | 1,413 | 1,391 | 1,400 | 31,400 |
| 2024/12/04 | 1,408 | 1,412 | 1,395 | 1,397 | 26,600 |
| 2024/12/03 | 1,378 | 1,416 | 1,378 | 1,408 | 68,100 |
| 2024/12/02 | 1,387 | 1,389 | 1,376 | 1,378 | 65,900 |
| 2024/11/29 | 1,410 | 1,414 | 1,385 | 1,385 | 290,600 |
| 2024/11/28 | 1,361 | 1,402 | 1,357 | 1,399 | 189,500 |
| 2024/11/27 | 1,392 | 1,392 | 1,360 | 1,368 | 51,400 |
| 2024/11/26 | 1,400 | 1,400 | 1,366 | 1,392 | 87,600 |
| 2024/11/25 | 1,379 | 1,406 | 1,366 | 1,383 | 163,300 |
| 2024/11/22 | 1,430 | 1,454 | 1,430 | 1,451 | 4,900 |
| 2024/11/21 | 1,436 | 1,443 | 1,430 | 1,430 | 6,100 |
| 2024/11/20 | 1,425 | 1,450 | 1,420 | 1,428 | 8,600 |
| 2024/11/19 | 1,402 | 1,441 | 1,401 | 1,435 | 19,400 |
| 2024/11/18 | 1,428 | 1,445 | 1,402 | 1,403 | 18,400 |
| 2024/11/15 | 1,436 | 1,436 | 1,421 | 1,424 | 13,900 |
| 2024/11/14 | 1,462 | 1,467 | 1,433 | 1,433 | 10,200 |
| 2024/11/13 | 1,480 | 1,486 | 1,465 | 1,470 | 13,100 |
| 2024/11/12 | 1,509 | 1,524 | 1,485 | 1,485 | 19,900 |
| 2024/11/11 | 1,520 | 1,521 | 1,490 | 1,495 | 20,600 |
| 2024/11/08 | 1,510 | 1,537 | 1,510 | 1,510 | 50,100 |
| 2024/11/07 | 1,464 | 1,539 | 1,464 | 1,534 | 61,100 |
| 2024/11/06 | 1,450 | 1,470 | 1,450 | 1,462 | 15,300 |
| 2024/11/05 | 1,450 | 1,456 | 1,437 | 1,447 | 11,300 |
| 2024/11/01 | 1,431 | 1,457 | 1,427 | 1,440 | 15,900 |
| 2024/10/31 | 1,432 | 1,460 | 1,425 | 1,447 | 15,100 |
| 2024/10/30 | 1,423 | 1,451 | 1,399 | 1,432 | 66,000 |
| 2024/10/29 | 1,375 | 1,403 | 1,361 | 1,393 | 14,400 |
| 2024/10/28 | 1,330 | 1,375 | 1,330 | 1,359 | 15,100 |
| 2024/10/25 | 1,372 | 1,372 | 1,331 | 1,341 | 16,800 |
| 2024/10/24 | 1,360 | 1,378 | 1,341 | 1,372 | 20,900 |
| 2024/10/23 | 1,404 | 1,405 | 1,375 | 1,375 | 19,500 |
| 2024/10/22 | 1,439 | 1,439 | 1,403 | 1,404 | 14,700 |
| 2024/10/21 | 1,416 | 1,439 | 1,416 | 1,439 | 6,800 |
| 2024/10/18 | 1,423 | 1,423 | 1,414 | 1,416 | 7,700 |
| 2024/10/17 | 1,405 | 1,418 | 1,400 | 1,412 | 10,100 |
| 2024/10/16 | 1,420 | 1,435 | 1,406 | 1,406 | 10,600 |
| 2024/10/15 | 1,417 | 1,430 | 1,407 | 1,421 | 15,100 |
| 2024/10/11 | 1,420 | 1,422 | 1,412 | 1,417 | 10,300 |
| 2024/10/10 | 1,437 | 1,440 | 1,420 | 1,420 | 7,700 |
| 2024/10/09 | 1,457 | 1,457 | 1,433 | 1,436 | 10,300 |
| 2024/10/08 | 1,451 | 1,451 | 1,425 | 1,429 | 19,000 |
| 2024/10/07 | 1,467 | 1,485 | 1,463 | 1,471 | 27,200 |
| 2024/10/04 | 1,439 | 1,448 | 1,431 | 1,437 | 18,000 |
| 2024/10/03 | 1,417 | 1,441 | 1,417 | 1,417 | 15,200 |
| 2024/10/02 | 1,422 | 1,435 | 1,399 | 1,401 | 25,600 |
| 2024/10/01 | 1,428 | 1,436 | 1,413 | 1,433 | 18,900 |
| 2024/09/30 | 1,458 | 1,462 | 1,411 | 1,420 | 32,100 |
| 2024/09/27 | 1,511 | 1,511 | 1,472 | 1,488 | 170,800 |
| 2024/09/26 | 1,453 | 1,479 | 1,446 | 1,477 | 305,900 |
| 2024/09/25 | 1,487 | 1,487 | 1,452 | 1,463 | 45,600 |
| 2024/09/24 | 1,491 | 1,494 | 1,469 | 1,487 | 38,600 |
| 2024/09/20 | 1,500 | 1,504 | 1,467 | 1,478 | 44,600 |
| 2024/09/19 | 1,473 | 1,494 | 1,471 | 1,484 | 36,300 |
| 2024/09/18 | 1,442 | 1,453 | 1,428 | 1,453 | 33,700 |
| 2024/09/17 | 1,454 | 1,467 | 1,413 | 1,431 | 41,900 |
| 2024/09/13 | 1,473 | 1,476 | 1,440 | 1,446 | 32,700 |
| 2024/09/12 | 1,460 | 1,491 | 1,458 | 1,468 | 44,900 |
| 2024/09/11 | 1,442 | 1,459 | 1,417 | 1,435 | 36,600 |
| 2024/09/10 | 1,437 | 1,467 | 1,427 | 1,445 | 29,300 |
| 2024/09/09 | 1,398 | 1,434 | 1,392 | 1,431 | 44,200 |
| 2024/09/06 | 1,437 | 1,463 | 1,423 | 1,428 | 116,400 |
| 2024/09/05 | 1,425 | 1,465 | 1,421 | 1,432 | 90,600 |
| 2024/09/04 | 1,444 | 1,466 | 1,424 | 1,431 | 28,600 |
| 2024/09/03 | 1,416 | 1,476 | 1,416 | 1,471 | 46,500 |
| 2024/09/02 | 1,434 | 1,450 | 1,404 | 1,410 | 80,200 |
| 2024/08/30 | 1,401 | 1,446 | 1,399 | 1,424 | 126,100 |
| 2024/08/29 | 1,389 | 1,418 | 1,376 | 1,390 | 110,900 |
| 2024/08/28 | 1,401 | 1,401 | 1,377 | 1,393 | 56,000 |
| 2024/08/27 | 1,401 | 1,416 | 1,401 | 1,406 | 40,200 |
| 2024/08/26 | 1,403 | 1,421 | 1,399 | 1,409 | 40,500 |
| 2024/08/23 | 1,405 | 1,421 | 1,401 | 1,403 | 35,400 |
| 2024/08/22 | 1,412 | 1,422 | 1,398 | 1,408 | 21,700 |
| 2024/08/21 | 1,401 | 1,423 | 1,390 | 1,410 | 20,000 |
| 2024/08/20 | 1,405 | 1,424 | 1,400 | 1,416 | 26,600 |
| 2024/08/19 | 1,435 | 1,435 | 1,386 | 1,386 | 44,100 |
| 2024/08/16 | 1,424 | 1,451 | 1,414 | 1,451 | 25,400 |
| 2024/08/15 | 1,409 | 1,421 | 1,389 | 1,401 | 35,500 |
| 2024/08/14 | 1,383 | 1,404 | 1,358 | 1,396 | 23,800 |
| 2024/08/13 | 1,367 | 1,387 | 1,351 | 1,387 | 27,600 |
| 2024/08/09 | 1,368 | 1,393 | 1,342 | 1,367 | 40,700 |
| 2024/08/08 | 1,316 | 1,358 | 1,291 | 1,314 | 41,100 |
| 2024/08/07 | 1,300 | 1,370 | 1,294 | 1,342 | 40,100 |
| 2024/08/06 | 1,331 | 1,360 | 1,290 | 1,311 | 57,600 |
| 2024/08/05 | 1,294 | 1,333 | 1,200 | 1,260 | 66,000 |
| 2024/08/02 | 1,441 | 1,441 | 1,382 | 1,382 | 67,100 |
| 2024/08/01 | 1,510 | 1,510 | 1,473 | 1,481 | 43,700 |
| 2024/07/31 | 1,502 | 1,534 | 1,486 | 1,534 | 29,800 |
| 2024/07/30 | 1,559 | 1,559 | 1,500 | 1,515 | 46,500 |
| 2024/07/29 | 1,566 | 1,610 | 1,530 | 1,554 | 41,900 |
| 2024/07/26 | 1,598 | 1,609 | 1,564 | 1,566 | 24,000 |
| 2024/07/25 | 1,600 | 1,611 | 1,576 | 1,592 | 23,900 |
| 2024/07/24 | 1,645 | 1,662 | 1,618 | 1,618 | 16,000 |
| 2024/07/23 | 1,667 | 1,688 | 1,634 | 1,643 | 16,000 |
| 2024/07/22 | 1,680 | 1,695 | 1,644 | 1,644 | 18,000 |
| 2024/07/19 | 1,679 | 1,702 | 1,664 | 1,676 | 15,500 |
| 2024/07/18 | 1,683 | 1,706 | 1,673 | 1,673 | 25,300 |
| 2024/07/17 | 1,660 | 1,695 | 1,650 | 1,695 | 15,700 |
| 2024/07/16 | 1,669 | 1,709 | 1,660 | 1,660 | 36,600 |
| 2024/07/12 | 1,618 | 1,665 | 1,617 | 1,644 | 25,000 |
| 2024/07/11 | 1,613 | 1,619 | 1,588 | 1,619 | 31,000 |
| 2024/07/10 | 1,610 | 1,610 | 1,582 | 1,593 | 17,300 |
| 2024/07/09 | 1,588 | 1,616 | 1,575 | 1,613 | 21,500 |
| 2024/07/08 | 1,593 | 1,597 | 1,581 | 1,581 | 10,400 |
| 2024/07/05 | 1,621 | 1,621 | 1,586 | 1,593 | 15,500 |
| 2024/07/04 | 1,633 | 1,634 | 1,621 | 1,621 | 8,400 |
| 2024/07/03 | 1,647 | 1,647 | 1,613 | 1,630 | 14,100 |
| 2024/07/02 | 1,648 | 1,662 | 1,635 | 1,648 | 18,400 |
| 2024/07/01 | 1,678 | 1,679 | 1,638 | 1,642 | 28,000 |
| 2024/06/28 | 1,686 | 1,712 | 1,655 | 1,667 | 27,900 |
| 2024/06/27 | 1,667 | 1,686 | 1,664 | 1,686 | 41,800 |
| 2024/06/26 | 1,667 | 1,680 | 1,620 | 1,665 | 60,400 |
| 2024/06/25 | 1,648 | 1,669 | 1,631 | 1,660 | 59,100 |
| 2024/06/24 | 1,616 | 1,629 | 1,603 | 1,627 | 31,400 |
| 2024/06/21 | 1,605 | 1,622 | 1,585 | 1,599 | 19,600 |
| 2024/06/20 | 1,605 | 1,624 | 1,582 | 1,605 | 31,900 |
| 2024/06/19 | 1,595 | 1,604 | 1,578 | 1,604 | 19,200 |
| 2024/06/18 | 1,546 | 1,592 | 1,546 | 1,582 | 37,500 |
| 2024/06/17 | 1,531 | 1,543 | 1,522 | 1,537 | 21,700 |
| 2024/06/14 | 1,525 | 1,547 | 1,521 | 1,542 | 23,100 |
| 2024/06/13 | 1,548 | 1,548 | 1,525 | 1,526 | 12,500 |
| 2024/06/12 | 1,536 | 1,537 | 1,521 | 1,531 | 12,300 |
| 2024/06/11 | 1,545 | 1,545 | 1,530 | 1,533 | 10,900 |
| 2024/06/10 | 1,531 | 1,562 | 1,530 | 1,551 | 13,900 |
| 2024/06/07 | 1,531 | 1,542 | 1,530 | 1,532 | 14,100 |
| 2024/06/06 | 1,550 | 1,561 | 1,545 | 1,545 | 18,100 |
| 2024/06/05 | 1,552 | 1,562 | 1,550 | 1,554 | 9,400 |
| 2024/06/04 | 1,554 | 1,566 | 1,545 | 1,559 | 16,700 |
| 2024/06/03 | 1,574 | 1,574 | 1,548 | 1,554 | 11,800 |
| 2024/05/31 | 1,535 | 1,560 | 1,535 | 1,560 | 17,600 |
| 2024/05/30 | 1,510 | 1,537 | 1,507 | 1,535 | 16,000 |
| 2024/05/29 | 1,553 | 1,554 | 1,520 | 1,520 | 18,200 |
| 2024/05/28 | 1,558 | 1,560 | 1,539 | 1,553 | 21,800 |
| 2024/05/27 | 1,541 | 1,555 | 1,536 | 1,555 | 6,700 |
| 2024/05/24 | 1,520 | 1,553 | 1,515 | 1,533 | 39,400 |
| 2024/05/23 | 1,555 | 1,555 | 1,521 | 1,539 | 15,000 |
| 2024/05/22 | 1,568 | 1,572 | 1,552 | 1,559 | 9,300 |
| 2024/05/21 | 1,578 | 1,591 | 1,566 | 1,568 | 20,600 |
| 2024/05/20 | 1,550 | 1,578 | 1,550 | 1,567 | 10,400 |
| 2024/05/17 | 1,542 | 1,559 | 1,527 | 1,548 | 13,000 |
| 2024/05/16 | 1,543 | 1,545 | 1,525 | 1,542 | 13,000 |
| 2024/05/15 | 1,579 | 1,589 | 1,547 | 1,547 | 14,700 |
| 2024/05/14 | 1,582 | 1,587 | 1,555 | 1,578 | 17,100 |
| 2024/05/13 | 1,561 | 1,580 | 1,541 | 1,580 | 29,100 |
| 2024/05/10 | 1,545 | 1,565 | 1,535 | 1,543 | 33,300 |
| 2024/05/09 | 1,570 | 1,578 | 1,521 | 1,539 | 105,600 |
| 2024/05/08 | 1,551 | 1,558 | 1,481 | 1,481 | 77,000 |
| 2024/05/07 | 1,547 | 1,559 | 1,532 | 1,559 | 30,900 |
| 2024/05/02 | 1,529 | 1,540 | 1,507 | 1,517 | 17,500 |
| 2024/05/01 | 1,554 | 1,554 | 1,511 | 1,524 | 25,700 |
| 2024/04/30 | 1,545 | 1,575 | 1,543 | 1,575 | 31,500 |
| 2024/04/26 | 1,526 | 1,558 | 1,518 | 1,543 | 21,100 |
| 2024/04/25 | 1,530 | 1,534 | 1,515 | 1,526 | 17,800 |
| 2024/04/24 | 1,540 | 1,540 | 1,521 | 1,534 | 13,900 |
| 2024/04/23 | 1,518 | 1,530 | 1,509 | 1,521 | 11,100 |
| 2024/04/22 | 1,505 | 1,522 | 1,504 | 1,518 | 12,500 |
| 2024/04/19 | 1,520 | 1,522 | 1,464 | 1,481 | 35,700 |
| 2024/04/18 | 1,500 | 1,525 | 1,500 | 1,522 | 15,100 |
| 2024/04/17 | 1,510 | 1,531 | 1,496 | 1,510 | 21,700 |
| 2024/04/16 | 1,527 | 1,542 | 1,510 | 1,513 | 41,500 |
| 2024/04/15 | 1,529 | 1,552 | 1,510 | 1,534 | 19,700 |
| 2024/04/12 | 1,544 | 1,555 | 1,525 | 1,542 | 26,100 |
| 2024/04/11 | 1,521 | 1,540 | 1,512 | 1,531 | 14,600 |
| 2024/04/10 | 1,562 | 1,562 | 1,531 | 1,531 | 25,700 |
| 2024/04/09 | 1,558 | 1,564 | 1,528 | 1,553 | 21,000 |
| 2024/04/08 | 1,529 | 1,559 | 1,520 | 1,559 | 29,400 |
| 2024/04/05 | 1,500 | 1,515 | 1,482 | 1,506 | 20,400 |
| 2024/04/04 | 1,507 | 1,525 | 1,496 | 1,505 | 33,100 |
| 2024/04/03 | 1,519 | 1,520 | 1,478 | 1,506 | 38,700 |
| 2024/04/02 | 1,574 | 1,574 | 1,524 | 1,535 | 28,200 |
| 2024/04/01 | 1,616 | 1,616 | 1,556 | 1,556 | 29,300 |
| 2024/03/29 | 1,619 | 1,649 | 1,614 | 1,630 | 26,700 |
| 2024/03/28 | 1,633 | 1,650 | 1,618 | 1,618 | 32,900 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 3,395 | 3,450 | 3,345 | 3,345 | 30,400 |
| 2024/03/26 | 3,380 | 3,435 | 3,365 | 3,430 | 11,800 |
| 2024/03/25 | 3,370 | 3,410 | 3,345 | 3,380 | 12,700 |
| 2024/03/22 | 3,380 | 3,380 | 3,305 | 3,355 | 7,300 |
| 2024/03/21 | 3,380 | 3,395 | 3,350 | 3,350 | 9,500 |
| 2024/03/19 | 3,290 | 3,340 | 3,255 | 3,340 | 8,300 |
| 2024/03/18 | 3,290 | 3,335 | 3,265 | 3,290 | 12,500 |
| 2024/03/15 | 3,255 | 3,330 | 3,245 | 3,290 | 8,000 |
| 2024/03/14 | 3,260 | 3,265 | 3,200 | 3,255 | 7,300 |
| 2024/03/13 | 3,280 | 3,305 | 3,240 | 3,260 | 8,500 |
| 2024/03/12 | 3,220 | 3,245 | 3,180 | 3,245 | 7,100 |
| 2024/03/11 | 3,380 | 3,380 | 3,200 | 3,230 | 14,100 |
| 2024/03/08 | 3,280 | 3,370 | 3,260 | 3,340 | 19,300 |
| 2024/03/07 | 3,300 | 3,340 | 3,225 | 3,250 | 12,900 |
| 2024/03/06 | 3,220 | 3,305 | 3,220 | 3,280 | 13,800 |
| 2024/03/05 | 3,230 | 3,290 | 3,195 | 3,270 | 15,800 |
| 2024/03/04 | 3,330 | 3,330 | 3,230 | 3,245 | 20,500 |
| 2024/03/01 | 3,435 | 3,440 | 3,345 | 3,345 | 11,300 |
| 2024/02/29 | 3,460 | 3,460 | 3,410 | 3,435 | 7,000 |
| 2024/02/28 | 3,460 | 3,500 | 3,425 | 3,440 | 11,300 |
| 2024/02/27 | 3,410 | 3,465 | 3,410 | 3,460 | 6,400 |
| 2024/02/26 | 3,400 | 3,465 | 3,400 | 3,410 | 9,400 |
| 2024/02/22 | 3,385 | 3,385 | 3,330 | 3,385 | 8,300 |
| 2024/02/21 | 3,425 | 3,425 | 3,330 | 3,355 | 7,300 |
| 2024/02/20 | 3,410 | 3,485 | 3,410 | 3,425 | 10,800 |
| 2024/02/19 | 3,310 | 3,410 | 3,290 | 3,410 | 12,000 |
| 2024/02/16 | 3,160 | 3,260 | 3,155 | 3,245 | 13,000 |
| 2024/02/15 | 3,230 | 3,245 | 3,180 | 3,195 | 13,500 |
| 2024/02/14 | 3,325 | 3,325 | 3,220 | 3,245 | 17,200 |
| 2024/02/13 | 3,340 | 3,385 | 3,330 | 3,350 | 12,100 |
| 2024/02/09 | 3,375 | 3,425 | 3,350 | 3,355 | 9,900 |
| 2024/02/08 | 3,360 | 3,430 | 3,325 | 3,390 | 17,500 |
| 2024/02/07 | 3,405 | 3,460 | 3,360 | 3,425 | 30,800 |
| 2024/02/06 | 3,445 | 3,540 | 3,430 | 3,495 | 20,100 |
| 2024/02/05 | 3,520 | 3,590 | 3,470 | 3,470 | 33,000 |
| 2024/02/02 | 3,570 | 3,575 | 3,415 | 3,530 | 73,800 |
| 2024/02/01 | 3,260 | 3,500 | 3,205 | 3,500 | 150,600 |
| 2024/01/31 | 2,965 | 2,997 | 2,933 | 2,997 | 16,300 |
| 2024/01/30 | 2,988 | 3,005 | 2,970 | 2,989 | 10,600 |
| 2024/01/29 | 2,964 | 2,996 | 2,964 | 2,986 | 6,200 |
| 2024/01/26 | 3,020 | 3,035 | 2,961 | 2,961 | 16,400 |
| 2024/01/25 | 2,977 | 3,010 | 2,970 | 3,005 | 8,900 |
| 2024/01/24 | 3,010 | 3,010 | 2,966 | 2,992 | 10,900 |
| 2024/01/23 | 3,050 | 3,050 | 2,975 | 2,982 | 9,400 |
| 2024/01/22 | 3,040 | 3,060 | 3,015 | 3,035 | 8,200 |
| 2024/01/19 | 2,966 | 3,010 | 2,966 | 3,005 | 8,500 |
| 2024/01/18 | 2,944 | 2,980 | 2,910 | 2,966 | 8,900 |
| 2024/01/17 | 2,971 | 2,981 | 2,910 | 2,920 | 17,900 |
| 2024/01/16 | 3,080 | 3,080 | 2,956 | 2,956 | 16,000 |
| 2024/01/15 | 2,970 | 3,060 | 2,970 | 3,040 | 14,300 |
| 2024/01/12 | 3,025 | 3,035 | 2,964 | 2,969 | 25,600 |
| 2024/01/11 | 3,080 | 3,090 | 3,030 | 3,040 | 21,000 |
| 2024/01/10 | 3,145 | 3,145 | 3,040 | 3,095 | 25,800 |
| 2024/01/09 | 3,125 | 3,150 | 3,085 | 3,130 | 20,200 |
| 2024/01/05 | 3,000 | 3,115 | 3,000 | 3,095 | 30,900 |
| 2024/01/04 | 2,914 | 2,979 | 2,861 | 2,963 | 20,700 |