3771東証P貸借
業種 情報・通信業
システムリサーチ 株価時系列データ
PTS
1,437.1
円
(09:43)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,835 (23/11/27) | 1,200 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,795 (24/02/05) | 1,200 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,430 | 1,454 | 1,430 | 1,445 | +15 | +1.1 | 3,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,436 | 1,443 | 1,430 | 1,430 | +2 | +0.1 | 6,100 |
| 11/20 | 1,425 | 1,450 | 1,420 | 1,428 | -7 | -0.5 | 8,600 |
| 11/19 | 1,402 | 1,441 | 1,401 | 1,435 | +32 | +2.3 | 19,400 |
| 11/18 | 1,428 | 1,445 | 1,402 | 1,403 | -21 | -1.5 | 18,400 |
| 11/15 | 1,436 | 1,436 | 1,421 | 1,424 | -9 | -0.6 | 13,900 |
| 11/14 | 1,462 | 1,467 | 1,433 | 1,433 | -37 | -2.5 | 10,200 |
| 11/13 | 1,480 | 1,486 | 1,465 | 1,470 | -15 | -1.0 | 13,100 |
| 11/12 | 1,509 | 1,524 | 1,485 | 1,485 | -10 | -0.7 | 19,900 |
| 11/11 | 1,520 | 1,521 | 1,490 | 1,495 | -15 | -1.0 | 20,600 |
| 11/8 | 1,510 | 1,537 | 1,510 | 1,510 | -24 | -1.6 | 50,100 |
| 11/7 | 1,464 | 1,539 | 1,464 | 1,534 | +72 | +4.9 | 61,100 |
| 11/6 | 1,450 | 1,470 | 1,450 | 1,462 | +15 | +1.0 | 15,300 |
| 11/5 | 1,450 | 1,456 | 1,437 | 1,447 | +7 | +0.5 | 11,300 |
| 11/1 | 1,431 | 1,457 | 1,427 | 1,440 | -7 | -0.5 | 15,900 |
| 10/31 | 1,432 | 1,460 | 1,425 | 1,447 | +15 | +1.1 | 15,100 |
| 10/30 | 1,423 | 1,451 | 1,399 | 1,432 | +39 | +2.8 | 66,000 |
| 10/29 | 1,375 | 1,403 | 1,361 | 1,393 | +34 | +2.5 | 14,400 |
| 10/28 | 1,330 | 1,375 | 1,330 | 1,359 | +18 | +1.3 | 15,100 |
| 10/25 | 1,372 | 1,372 | 1,331 | 1,341 | -31 | -2.3 | 16,800 |
| 10/24 | 1,360 | 1,378 | 1,341 | 1,372 | -3 | -0.2 | 20,900 |
| 10/23 | 1,404 | 1,405 | 1,375 | 1,375 | -29 | -2.1 | 19,500 |
| 10/22 | 1,439 | 1,439 | 1,403 | 1,404 | -35 | -2.4 | 14,700 |
| 10/21 | 1,416 | 1,439 | 1,416 | 1,439 | +23 | +1.6 | 6,800 |
| 10/18 | 1,423 | 1,423 | 1,414 | 1,416 | +4 | +0.3 | 7,700 |
| 10/17 | 1,405 | 1,418 | 1,400 | 1,412 | +6 | +0.4 | 10,100 |
| 10/16 | 1,420 | 1,435 | 1,406 | 1,406 | -15 | -1.1 | 10,600 |
| 10/15 | 1,417 | 1,430 | 1,407 | 1,421 | +4 | +0.3 | 15,100 |
| 10/11 | 1,420 | 1,422 | 1,412 | 1,417 | -3 | -0.2 | 10,300 |
| 10/10 | 1,437 | 1,440 | 1,420 | 1,420 | -16 | -1.1 | 7,700 |
| 10/9 | 1,457 | 1,457 | 1,433 | 1,436 | +7 | +0.5 | 10,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
