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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,884 | 1,890 | 1,830 | 1,833 | 22,800 |
| 2025/06/12 | 1,873 | 1,889 | 1,867 | 1,883 | 12,000 |
| 2025/06/11 | 1,851 | 1,875 | 1,850 | 1,866 | 23,600 |
| 2025/06/10 | 1,900 | 1,913 | 1,839 | 1,845 | 40,400 |
| 2025/06/09 | 1,840 | 1,869 | 1,822 | 1,869 | 22,700 |
| 2025/06/06 | 1,809 | 1,840 | 1,808 | 1,832 | 13,400 |
| 2025/06/05 | 1,787 | 1,817 | 1,787 | 1,800 | 15,600 |
| 2025/06/04 | 1,806 | 1,806 | 1,779 | 1,795 | 17,600 |
| 2025/06/03 | 1,800 | 1,842 | 1,800 | 1,806 | 10,700 |
| 2025/06/02 | 1,809 | 1,831 | 1,798 | 1,799 | 11,100 |
| 2025/05/30 | 1,791 | 1,823 | 1,780 | 1,814 | 11,900 |
| 2025/05/29 | 1,822 | 1,822 | 1,790 | 1,801 | 16,300 |
| 2025/05/28 | 1,850 | 1,850 | 1,805 | 1,812 | 25,700 |
| 2025/05/27 | 1,826 | 1,849 | 1,815 | 1,838 | 25,300 |
| 2025/05/26 | 1,792 | 1,820 | 1,788 | 1,808 | 19,500 |
| 2025/05/23 | 1,780 | 1,816 | 1,773 | 1,776 | 14,700 |
| 2025/05/22 | 1,780 | 1,795 | 1,772 | 1,780 | 12,600 |
| 2025/05/21 | 1,801 | 1,804 | 1,786 | 1,798 | 14,200 |
| 2025/05/20 | 1,830 | 1,843 | 1,798 | 1,800 | 18,700 |
| 2025/05/19 | 1,817 | 1,832 | 1,796 | 1,830 | 19,700 |
| 2025/05/16 | 1,803 | 1,830 | 1,796 | 1,804 | 14,000 |
| 2025/05/15 | 1,789 | 1,828 | 1,789 | 1,810 | 21,400 |
| 2025/05/14 | 1,814 | 1,826 | 1,791 | 1,807 | 20,100 |
| 2025/05/13 | 1,882 | 1,885 | 1,824 | 1,824 | 24,000 |
| 2025/05/12 | 1,880 | 1,899 | 1,818 | 1,881 | 67,600 |
| 2025/05/09 | 1,785 | 1,850 | 1,760 | 1,825 | 71,500 |
| 2025/05/08 | 1,781 | 1,823 | 1,780 | 1,796 | 46,700 |
| 2025/05/07 | 1,742 | 1,800 | 1,740 | 1,779 | 54,700 |
| 2025/05/02 | 1,739 | 1,770 | 1,734 | 1,755 | 31,900 |
| 2025/05/01 | 1,747 | 1,747 | 1,727 | 1,742 | 18,700 |
| 2025/04/30 | 1,754 | 1,754 | 1,720 | 1,747 | 14,600 |
| 2025/04/28 | 1,737 | 1,753 | 1,677 | 1,753 | 53,000 |
| 2025/04/25 | 1,714 | 1,728 | 1,695 | 1,728 | 12,400 |
| 2025/04/24 | 1,735 | 1,739 | 1,687 | 1,706 | 22,400 |
| 2025/04/23 | 1,730 | 1,743 | 1,720 | 1,734 | 28,200 |
| 2025/04/22 | 1,713 | 1,730 | 1,701 | 1,716 | 19,700 |
| 2025/04/21 | 1,708 | 1,725 | 1,671 | 1,713 | 54,200 |
| 2025/04/18 | 1,667 | 1,709 | 1,665 | 1,709 | 31,300 |
| 2025/04/17 | 1,648 | 1,655 | 1,639 | 1,654 | 23,600 |
| 2025/04/16 | 1,659 | 1,680 | 1,634 | 1,643 | 34,800 |
| 2025/04/15 | 1,657 | 1,657 | 1,631 | 1,636 | 13,100 |
| 2025/04/14 | 1,648 | 1,660 | 1,618 | 1,644 | 51,300 |
| 2025/04/11 | 1,540 | 1,580 | 1,485 | 1,574 | 23,200 |
| 2025/04/10 | 1,575 | 1,585 | 1,532 | 1,544 | 29,500 |
| 2025/04/09 | 1,432 | 1,474 | 1,403 | 1,447 | 46,400 |
| 2025/04/08 | 1,410 | 1,491 | 1,410 | 1,462 | 36,300 |
| 2025/04/07 | 1,342 | 1,403 | 1,342 | 1,350 | 52,100 |
| 2025/04/04 | 1,544 | 1,567 | 1,455 | 1,485 | 52,700 |
| 2025/04/03 | 1,540 | 1,596 | 1,530 | 1,567 | 27,900 |
| 2025/04/02 | 1,598 | 1,620 | 1,593 | 1,604 | 46,900 |
| 2025/04/01 | 1,570 | 1,593 | 1,568 | 1,575 | 18,000 |
| 2025/03/31 | 1,600 | 1,601 | 1,561 | 1,561 | 39,400 |
| 2025/03/28 | 1,668 | 1,668 | 1,642 | 1,650 | 29,700 |
| 2025/03/27 | 1,695 | 1,728 | 1,682 | 1,728 | 27,700 |
| 2025/03/26 | 1,712 | 1,718 | 1,695 | 1,710 | 24,500 |
| 2025/03/25 | 1,709 | 1,713 | 1,686 | 1,705 | 18,200 |
| 2025/03/24 | 1,680 | 1,717 | 1,679 | 1,690 | 34,500 |
| 2025/03/21 | 1,685 | 1,685 | 1,658 | 1,678 | 23,700 |
| 2025/03/19 | 1,683 | 1,686 | 1,670 | 1,685 | 15,700 |
| 2025/03/18 | 1,659 | 1,694 | 1,654 | 1,683 | 27,100 |
| 2025/03/17 | 1,668 | 1,685 | 1,654 | 1,654 | 15,300 |
| 2025/03/14 | 1,656 | 1,668 | 1,650 | 1,668 | 17,900 |
| 2025/03/13 | 1,652 | 1,680 | 1,648 | 1,667 | 18,300 |
| 2025/03/12 | 1,643 | 1,672 | 1,641 | 1,661 | 22,700 |
| 2025/03/11 | 1,668 | 1,668 | 1,620 | 1,633 | 25,200 |
| 2025/03/10 | 1,659 | 1,680 | 1,640 | 1,674 | 20,800 |
| 2025/03/07 | 1,638 | 1,676 | 1,630 | 1,638 | 26,700 |
| 2025/03/06 | 1,651 | 1,663 | 1,648 | 1,663 | 12,700 |
| 2025/03/05 | 1,619 | 1,644 | 1,612 | 1,640 | 18,100 |
| 2025/03/04 | 1,630 | 1,630 | 1,605 | 1,608 | 15,000 |
| 2025/03/03 | 1,638 | 1,638 | 1,599 | 1,628 | 24,700 |
| 2025/02/28 | 1,634 | 1,651 | 1,611 | 1,613 | 22,000 |
| 2025/02/27 | 1,600 | 1,640 | 1,600 | 1,634 | 10,000 |
| 2025/02/26 | 1,625 | 1,634 | 1,602 | 1,604 | 20,900 |
| 2025/02/25 | 1,624 | 1,645 | 1,611 | 1,635 | 15,500 |
| 2025/02/21 | 1,671 | 1,681 | 1,631 | 1,640 | 25,300 |
| 2025/02/20 | 1,667 | 1,725 | 1,661 | 1,681 | 47,900 |
| 2025/02/19 | 1,688 | 1,709 | 1,667 | 1,667 | 36,000 |
| 2025/02/18 | 1,588 | 1,690 | 1,588 | 1,688 | 63,300 |
| 2025/02/17 | 1,638 | 1,648 | 1,590 | 1,592 | 26,600 |
| 2025/02/14 | 1,651 | 1,653 | 1,632 | 1,644 | 15,500 |
| 2025/02/13 | 1,635 | 1,662 | 1,625 | 1,651 | 20,900 |
| 2025/02/12 | 1,650 | 1,650 | 1,615 | 1,623 | 22,100 |
| 2025/02/10 | 1,674 | 1,674 | 1,629 | 1,640 | 38,700 |
| 2025/02/07 | 1,662 | 1,690 | 1,643 | 1,677 | 33,600 |
| 2025/02/06 | 1,622 | 1,668 | 1,614 | 1,666 | 40,300 |
| 2025/02/05 | 1,593 | 1,622 | 1,593 | 1,615 | 31,300 |
| 2025/02/04 | 1,584 | 1,590 | 1,567 | 1,582 | 27,700 |
| 2025/02/03 | 1,528 | 1,595 | 1,522 | 1,575 | 66,500 |
| 2025/01/31 | 1,632 | 1,635 | 1,613 | 1,628 | 34,500 |
| 2025/01/30 | 1,606 | 1,632 | 1,606 | 1,632 | 42,100 |
| 2025/01/29 | 1,626 | 1,626 | 1,597 | 1,606 | 45,800 |
| 2025/01/28 | 1,580 | 1,626 | 1,580 | 1,626 | 65,600 |
| 2025/01/27 | 1,565 | 1,588 | 1,547 | 1,586 | 77,100 |
| 2025/01/24 | 1,558 | 1,569 | 1,522 | 1,555 | 69,600 |
| 2025/01/23 | 1,533 | 1,558 | 1,522 | 1,553 | 85,000 |
| 2025/01/22 | 1,495 | 1,530 | 1,485 | 1,523 | 92,600 |
| 2025/01/21 | 1,544 | 1,551 | 1,470 | 1,494 | 204,500 |
| 2025/01/20 | 1,561 | 1,576 | 1,491 | 1,536 | 633,700 |
| 2025/01/17 | 1,350 | 1,350 | 1,329 | 1,341 | 52,800 |
| 2025/01/16 | 1,376 | 1,392 | 1,366 | 1,366 | 35,500 |
| 2025/01/15 | 1,377 | 1,394 | 1,371 | 1,371 | 27,200 |
| 2025/01/14 | 1,381 | 1,390 | 1,374 | 1,377 | 22,900 |
| 2025/01/10 | 1,398 | 1,402 | 1,385 | 1,385 | 18,300 |
| 2025/01/09 | 1,401 | 1,409 | 1,393 | 1,398 | 45,300 |
| 2025/01/08 | 1,428 | 1,428 | 1,405 | 1,407 | 16,700 |
| 2025/01/07 | 1,437 | 1,437 | 1,410 | 1,420 | 29,400 |
| 2025/01/06 | 1,495 | 1,495 | 1,413 | 1,415 | 54,200 |