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
2026/05/01 1,655 1,657 1,633 1,637 30,100
2026/04/30 1,674 1,674 1,642 1,655 45,300
2026/04/28 1,664 1,691 1,664 1,691 29,900
2026/04/27 1,663 1,669 1,651 1,657 48,200
2026/04/24 1,669 1,677 1,660 1,663 30,700
2026/04/23 1,700 1,705 1,667 1,671 55,300
2026/04/22 1,733 1,740 1,704 1,706 43,000
2026/04/21 1,728 1,745 1,727 1,733 23,300
2026/04/20 1,745 1,750 1,718 1,726 38,300
2026/04/17 1,745 1,757 1,739 1,739 25,800
2026/04/16 1,765 1,784 1,735 1,735 28,500
2026/04/15 1,755 1,770 1,739 1,749 36,300
2026/04/14 1,733 1,740 1,720 1,730 28,500
2026/04/13 1,737 1,740 1,703 1,705 49,100
2026/04/10 1,757 1,762 1,730 1,740 31,800
2026/04/09 1,798 1,798 1,750 1,754 23,000
2026/04/08 1,784 1,792 1,764 1,788 41,300
2026/04/07 1,751 1,773 1,750 1,762 31,100
2026/04/06 1,731 1,751 1,731 1,745 29,500
2026/04/03 1,721 1,736 1,721 1,731 27,500
2026/03/27 1,717 1,746 1,714 1,738 98,000
2026/03/26 1,732 1,735 1,698 1,714 46,400
2026/03/25 1,720 1,745 1,720 1,732 50,300
2026/03/24 1,716 1,717 1,701 1,717 29,800
2026/03/23 1,700 1,705 1,669 1,676 82,100
2026/03/19 1,756 1,760 1,724 1,724 53,600
2026/03/18 1,754 1,774 1,745 1,773 30,800
2026/03/17 1,759 1,760 1,741 1,743 30,500
2026/03/16 1,745 1,759 1,743 1,743 29,600
2026/03/13 1,734 1,756 1,731 1,745 57,400
2026/03/12 1,765 1,771 1,740 1,751 74,700
2026/03/11 1,800 1,803 1,779 1,780 36,300
2026/03/10 1,796 1,796 1,760 1,775 42,200
2026/03/09 1,728 1,758 1,718 1,758 92,500
2026/03/06 1,794 1,807 1,787 1,793 59,000
2026/03/05 1,788 1,808 1,783 1,787 46,600
2026/03/04 1,780 1,785 1,716 1,744 99,600
2026/03/03 1,829 1,829 1,789 1,790 60,400
2026/03/02 1,857 1,859 1,820 1,821 82,200
2026/02/27 1,838 1,879 1,830 1,877 69,900
2026/02/26 1,771 1,840 1,771 1,838 122,400
2026/02/25 1,765 1,771 1,755 1,771 147,100
2026/02/24 1,790 1,790 1,760 1,771 71,800
2026/02/20 1,820 1,820 1,793 1,798 71,000
2026/02/19 1,829 1,835 1,805 1,828 77,800
2026/02/18 1,830 1,830 1,815 1,822 35,600
2026/02/17 1,812 1,834 1,797 1,820 116,700
2026/02/16 1,830 1,850 1,800 1,809 102,200
2026/02/13 1,895 1,900 1,810 1,817 141,400
2026/02/12 1,946 1,946 1,896 1,918 81,700
2026/02/10 1,910 1,954 1,910 1,937 52,900
2026/02/09 1,900 1,920 1,878 1,905 60,000
2026/02/06 1,897 1,904 1,861 1,867 64,600
2026/02/05 1,886 1,913 1,876 1,900 80,000
2026/02/04 1,920 1,924 1,888 1,899 155,700
2026/02/03 1,944 1,950 1,913 1,931 72,600
2026/02/02 1,900 1,968 1,886 1,914 158,600
2026/01/30 1,951 2,029 1,927 1,964 128,100
2026/01/29 1,953 1,956 1,916 1,946 73,300
2026/01/28 1,970 1,970 1,944 1,953 47,700
2026/01/27 1,986 1,992 1,965 1,973 55,000
2026/01/26 2,013 2,013 1,969 1,985 80,200
2026/01/23 2,001 2,035 1,995 2,015 49,800
2026/01/22 1,975 2,009 1,963 2,001 44,700
2026/01/21 1,976 1,981 1,960 1,962 56,200
2026/01/20 2,014 2,020 1,986 2,000 52,200
2026/01/19 2,030 2,030 2,000 2,017 40,600
2026/01/16 2,040 2,055 2,018 2,040 49,200
2026/01/15 2,025 2,044 2,019 2,041 33,700
2026/01/14 2,020 2,033 2,012 2,025 25,700
2026/01/13 2,022 2,035 2,015 2,015 37,700
2026/01/09 2,006 2,020 2,000 2,011 23,900
2026/01/08 2,022 2,035 2,008 2,008 29,000
2026/01/07 2,020 2,045 2,015 2,022 27,000
2026/01/06 2,013 2,036 2,013 2,036 26,000
2026/01/05 2,030 2,045 1,976 1,997 58,100

このページの先頭へ