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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |