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) |
|---|---|---|---|---|---|---|---|
| 8/23 | 1,405 | 1,421 | 1,401 | 1,403 | -5 | -0.4 | 35,400 |
| 8/22 | 1,412 | 1,422 | 1,398 | 1,408 | -2 | -0.1 | 21,700 |
| 8/21 | 1,401 | 1,423 | 1,390 | 1,410 | -6 | -0.4 | 20,000 |
| 8/20 | 1,405 | 1,424 | 1,400 | 1,416 | +30 | +2.2 | 26,600 |
| 8/19 | 1,435 | 1,435 | 1,386 | 1,386 | -65 | -4.5 | 44,100 |
| 8/16 | 1,424 | 1,451 | 1,414 | 1,451 | +50 | +3.6 | 25,400 |
| 8/15 | 1,409 | 1,421 | 1,389 | 1,401 | +5 | +0.4 | 35,500 |
| 8/14 | 1,383 | 1,404 | 1,358 | 1,396 | +9 | +0.7 | 23,800 |
| 8/13 | 1,367 | 1,387 | 1,351 | 1,387 | +20 | +1.5 | 27,600 |
| 8/9 | 1,368 | 1,393 | 1,342 | 1,367 | +53 | +4.0 | 40,700 |
| 8/8 | 1,316 | 1,358 | 1,291 | 1,314 | -28 | -2.1 | 41,100 |
| 8/7 | 1,300 | 1,370 | 1,294 | 1,342 | +31 | +2.4 | 40,100 |
| 8/6 | 1,331 | 1,360 | 1,290 | 1,311 | +51 | +4.1 | 57,600 |
| 8/5 | 1,294 | 1,333 | 1,200 | 1,260 | -122 | -8.8 | 66,000 |
| 8/2 | 1,441 | 1,441 | 1,382 | 1,382 | -99 | -6.7 | 67,100 |
| 8/1 | 1,510 | 1,510 | 1,473 | 1,481 | -53 | -3.5 | 43,700 |
| 7/31 | 1,502 | 1,534 | 1,486 | 1,534 | +19 | +1.3 | 29,800 |
| 7/30 | 1,559 | 1,559 | 1,500 | 1,515 | -39 | -2.5 | 46,500 |
| 7/29 | 1,566 | 1,610 | 1,530 | 1,554 | -12 | -0.8 | 41,900 |
| 7/26 | 1,598 | 1,609 | 1,564 | 1,566 | -26 | -1.6 | 24,000 |
| 7/25 | 1,600 | 1,611 | 1,576 | 1,592 | -26 | -1.6 | 23,900 |
| 7/24 | 1,645 | 1,662 | 1,618 | 1,618 | -25 | -1.5 | 16,000 |
| 7/23 | 1,667 | 1,688 | 1,634 | 1,643 | -1 | -0.1 | 16,000 |
| 7/22 | 1,680 | 1,695 | 1,644 | 1,644 | -32 | -1.9 | 18,000 |
| 7/19 | 1,679 | 1,702 | 1,664 | 1,676 | +3 | +0.2 | 15,500 |
| 7/18 | 1,683 | 1,706 | 1,673 | 1,673 | -22 | -1.3 | 25,300 |
| 7/17 | 1,660 | 1,695 | 1,650 | 1,695 | +35 | +2.1 | 15,700 |
| 7/16 | 1,669 | 1,709 | 1,660 | 1,660 | +16 | +1.0 | 36,600 |
| 7/12 | 1,618 | 1,665 | 1,617 | 1,644 | +25 | +1.5 | 25,000 |
| 7/11 | 1,613 | 1,619 | 1,588 | 1,619 | +26 | +1.6 | 31,000 |
▶︎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
