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
3,280.5
円
(10:29)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
3,670 (23/11/27) | 2,026 (23/03/30) |
昨年来高値 | 昨年来安値 |
---|---|
3,670 (23/11/27) | 2,026 (23/03/30) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/19 | 3,290 | 3,320 | 3,255 | 3,315 | +25 | +0.8 | 4,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/18 | 3,290 | 3,335 | 3,265 | 3,290 | 0 | 0.0 | 12,500 |
3/15 | 3,255 | 3,330 | 3,245 | 3,290 | +35 | +1.1 | 8,000 |
3/14 | 3,260 | 3,265 | 3,200 | 3,255 | -5 | -0.2 | 7,300 |
3/13 | 3,280 | 3,305 | 3,240 | 3,260 | +15 | +0.5 | 8,500 |
3/12 | 3,220 | 3,245 | 3,180 | 3,245 | +15 | +0.5 | 7,100 |
3/11 | 3,380 | 3,380 | 3,200 | 3,230 | -110 | -3.3 | 14,100 |
3/8 | 3,280 | 3,370 | 3,260 | 3,340 | +90 | +2.8 | 19,300 |
3/7 | 3,300 | 3,340 | 3,225 | 3,250 | -30 | -0.9 | 12,900 |
3/6 | 3,220 | 3,305 | 3,220 | 3,280 | +10 | +0.3 | 13,800 |
3/5 | 3,230 | 3,290 | 3,195 | 3,270 | +25 | +0.8 | 15,800 |
3/4 | 3,330 | 3,330 | 3,230 | 3,245 | -100 | -3.0 | 20,500 |
3/1 | 3,435 | 3,440 | 3,345 | 3,345 | -90 | -2.6 | 11,300 |
2/29 | 3,460 | 3,460 | 3,410 | 3,435 | -5 | -0.2 | 7,000 |
2/28 | 3,460 | 3,500 | 3,425 | 3,440 | -20 | -0.6 | 11,300 |
2/27 | 3,410 | 3,465 | 3,410 | 3,460 | +50 | +1.5 | 6,400 |
2/26 | 3,400 | 3,465 | 3,400 | 3,410 | +25 | +0.7 | 9,400 |
2/22 | 3,385 | 3,385 | 3,330 | 3,385 | +30 | +0.9 | 8,300 |
2/21 | 3,425 | 3,425 | 3,330 | 3,355 | -70 | -2.0 | 7,300 |
2/20 | 3,410 | 3,485 | 3,410 | 3,425 | +15 | +0.4 | 10,800 |
2/19 | 3,310 | 3,410 | 3,290 | 3,410 | +165 | +5.1 | 12,000 |
2/16 | 3,160 | 3,260 | 3,155 | 3,245 | +50 | +1.6 | 13,000 |
2/15 | 3,230 | 3,245 | 3,180 | 3,195 | -50 | -1.5 | 13,500 |
2/14 | 3,325 | 3,325 | 3,220 | 3,245 | -105 | -3.1 | 17,200 |
2/13 | 3,340 | 3,385 | 3,330 | 3,350 | -5 | -0.2 | 12,100 |
2/9 | 3,375 | 3,425 | 3,350 | 3,355 | -35 | -1.0 | 9,900 |
2/8 | 3,360 | 3,430 | 3,325 | 3,390 | -35 | -1.0 | 17,500 |
2/7 | 3,405 | 3,460 | 3,360 | 3,425 | -70 | -2.0 | 30,800 |
2/6 | 3,445 | 3,540 | 3,430 | 3,495 | +25 | +0.7 | 20,100 |
2/5 | 3,520 | 3,590 | 3,470 | 3,470 | -60 | -1.7 | 33,000 |
2/2 | 3,570 | 3,575 | 3,415 | 3,530 | +30 | +0.9 | 73,800 |
▶︎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