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
1,446.5
円
(17:55)
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 | 1,451 | +21 | +1.5 | 4,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,451 | 1,451 | 1,425 | 1,429 | -42 | -2.9 | 19,000 |
| 10/7 | 1,467 | 1,485 | 1,463 | 1,471 | +34 | +2.4 | 27,200 |
| 10/4 | 1,439 | 1,448 | 1,431 | 1,437 | +20 | +1.4 | 18,000 |
| 10/3 | 1,417 | 1,441 | 1,417 | 1,417 | +16 | +1.1 | 15,200 |
| 10/2 | 1,422 | 1,435 | 1,399 | 1,401 | -32 | -2.2 | 25,600 |
| 10/1 | 1,428 | 1,436 | 1,413 | 1,433 | +13 | +0.9 | 18,900 |
| 9/30 | 1,458 | 1,462 | 1,411 | 1,420 | -68 | -4.6 | 32,100 |
| 9/27 | 1,511 | 1,511 | 1,472 | 1,488 | +11 | +0.7 | 170,800 |
| 9/26 | 1,453 | 1,479 | 1,446 | 1,477 | +14 | +1.0 | 305,900 |
| 9/25 | 1,487 | 1,487 | 1,452 | 1,463 | -24 | -1.6 | 45,600 |
| 9/24 | 1,491 | 1,494 | 1,469 | 1,487 | +9 | +0.6 | 38,600 |
| 9/20 | 1,500 | 1,504 | 1,467 | 1,478 | -6 | -0.4 | 44,600 |
| 9/19 | 1,473 | 1,494 | 1,471 | 1,484 | +31 | +2.1 | 36,300 |
| 9/18 | 1,442 | 1,453 | 1,428 | 1,453 | +22 | +1.5 | 33,700 |
| 9/17 | 1,454 | 1,467 | 1,413 | 1,431 | -15 | -1.0 | 41,900 |
| 9/13 | 1,473 | 1,476 | 1,440 | 1,446 | -22 | -1.5 | 32,700 |
| 9/12 | 1,460 | 1,491 | 1,458 | 1,468 | +33 | +2.3 | 44,900 |
| 9/11 | 1,442 | 1,459 | 1,417 | 1,435 | -10 | -0.7 | 36,600 |
| 9/10 | 1,437 | 1,467 | 1,427 | 1,445 | +14 | +1.0 | 29,300 |
| 9/9 | 1,398 | 1,434 | 1,392 | 1,431 | +3 | +0.2 | 44,200 |
| 9/6 | 1,437 | 1,463 | 1,423 | 1,428 | -4 | -0.3 | 116,400 |
| 9/5 | 1,425 | 1,465 | 1,421 | 1,432 | +1 | +0.1 | 90,600 |
| 9/4 | 1,444 | 1,466 | 1,424 | 1,431 | -40 | -2.7 | 28,600 |
| 9/3 | 1,416 | 1,476 | 1,416 | 1,471 | +61 | +4.3 | 46,500 |
| 9/2 | 1,434 | 1,450 | 1,404 | 1,410 | -14 | -1.0 | 80,200 |
| 8/30 | 1,401 | 1,446 | 1,399 | 1,424 | +34 | +2.5 | 126,100 |
| 8/29 | 1,389 | 1,418 | 1,376 | 1,390 | -3 | -0.2 | 110,900 |
| 8/28 | 1,401 | 1,401 | 1,377 | 1,393 | -13 | -0.9 | 56,000 |
| 8/27 | 1,401 | 1,416 | 1,401 | 1,406 | -3 | -0.2 | 40,200 |
| 8/26 | 1,403 | 1,421 | 1,399 | 1,409 | +6 | +0.4 | 40,500 |
▶︎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
