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
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,830 (23/11/30) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,400 | 1,400 | 1,366 | 1,392 | +9 | +0.7 | 87,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/18 | 1,560 | 1,567 | 1,532 | 1,550 | +3 | +0.2 | 27,200 |
| 10/17 | 1,535 | 1,560 | 1,535 | 1,547 | +37 | +2.5 | 29,600 |
| 10/16 | 1,535 | 1,542 | 1,507 | 1,510 | -25 | -1.6 | 37,200 |
| 10/13 | 1,557 | 1,560 | 1,512 | 1,535 | -25 | -1.6 | 40,000 |
| 10/12 | 1,550 | 1,562 | 1,520 | 1,560 | +50 | +3.3 | 39,600 |
| 10/11 | 1,567 | 1,567 | 1,510 | 1,510 | -45 | -2.9 | 49,200 |
| 10/10 | 1,522 | 1,555 | 1,515 | 1,555 | +59 | +3.9 | 45,800 |
| 10/6 | 1,497 | 1,510 | 1,482 | 1,496 | +6 | +0.4 | 37,600 |
| 10/5 | 1,440 | 1,493 | 1,440 | 1,490 | +67 | +4.7 | 47,800 |
| 10/4 | 1,421 | 1,437 | 1,406 | 1,423 | -23 | -1.6 | 60,600 |
| 10/3 | 1,459 | 1,467 | 1,435 | 1,446 | -2 | -0.1 | 36,200 |
| 10/2 | 1,505 | 1,505 | 1,448 | 1,448 | -14 | -1.0 | 61,600 |
| 9/29 | 1,476 | 1,510 | 1,447 | 1,462 | -13 | -0.9 | 52,000 |
| 9/28 | 1,459 | 1,500 | 1,459 | 1,475 | +22 | +1.5 | 90,800 |
| 9/27 | 1,441 | 1,453 | 1,413 | 1,453 | +5 | +0.4 | 160,200 |
| 9/26 | 1,460 | 1,479 | 1,445 | 1,448 | -12 | -0.8 | 64,200 |
| 9/25 | 1,399 | 1,465 | 1,397 | 1,460 | +74 | +5.3 | 106,200 |
| 9/22 | 1,356 | 1,397 | 1,352 | 1,386 | +27 | +2.0 | 79,200 |
| 9/21 | 1,359 | 1,374 | 1,347 | 1,359 | +7 | +0.5 | 53,800 |
| 9/20 | 1,356 | 1,365 | 1,351 | 1,352 | +4 | +0.3 | 50,000 |
| 9/19 | 1,360 | 1,362 | 1,340 | 1,348 | -12 | -0.9 | 128,400 |
| 9/15 | 1,331 | 1,365 | 1,331 | 1,360 | +33 | +2.5 | 60,200 |
| 9/14 | 1,295 | 1,334 | 1,295 | 1,327 | +36 | +2.8 | 96,000 |
| 9/13 | 1,295 | 1,304 | 1,274 | 1,291 | -7 | -0.5 | 78,400 |
| 9/12 | 1,308 | 1,324 | 1,298 | 1,298 | -10 | -0.8 | 93,000 |
| 9/11 | 1,329 | 1,331 | 1,295 | 1,308 | -21 | -1.6 | 88,600 |
| 9/8 | 1,340 | 1,340 | 1,316 | 1,329 | -11 | -0.8 | 81,800 |
| 9/7 | 1,335 | 1,342 | 1,328 | 1,340 | -3 | -0.2 | 63,600 |
| 9/6 | 1,342 | 1,350 | 1,330 | 1,343 | +11 | +0.8 | 49,400 |
| 9/5 | 1,343 | 1,343 | 1,312 | 1,332 | -5 | -0.4 | 60,200 |
▶︎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
