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
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 7/10 | 1,610 | 1,610 | 1,582 | 1,593 | -20 | -1.2 | 17,300 |
| 7/9 | 1,588 | 1,616 | 1,575 | 1,613 | +32 | +2.0 | 21,500 |
| 7/8 | 1,593 | 1,597 | 1,581 | 1,581 | -12 | -0.8 | 10,400 |
| 7/5 | 1,621 | 1,621 | 1,586 | 1,593 | -28 | -1.7 | 15,500 |
| 7/4 | 1,633 | 1,634 | 1,621 | 1,621 | -9 | -0.6 | 8,400 |
| 7/3 | 1,647 | 1,647 | 1,613 | 1,630 | -18 | -1.1 | 14,100 |
| 7/2 | 1,648 | 1,662 | 1,635 | 1,648 | +6 | +0.4 | 18,400 |
| 7/1 | 1,678 | 1,679 | 1,638 | 1,642 | -25 | -1.5 | 28,000 |
| 6/28 | 1,686 | 1,712 | 1,655 | 1,667 | -19 | -1.1 | 27,900 |
| 6/27 | 1,667 | 1,686 | 1,664 | 1,686 | +21 | +1.3 | 41,800 |
| 6/26 | 1,667 | 1,680 | 1,620 | 1,665 | +5 | +0.3 | 60,400 |
| 6/25 | 1,648 | 1,669 | 1,631 | 1,660 | +33 | +2.0 | 59,100 |
| 6/24 | 1,616 | 1,629 | 1,603 | 1,627 | +28 | +1.8 | 31,400 |
| 6/21 | 1,605 | 1,622 | 1,585 | 1,599 | -6 | -0.4 | 19,600 |
| 6/20 | 1,605 | 1,624 | 1,582 | 1,605 | +1 | +0.1 | 31,900 |
| 6/19 | 1,595 | 1,604 | 1,578 | 1,604 | +22 | +1.4 | 19,200 |
| 6/18 | 1,546 | 1,592 | 1,546 | 1,582 | +45 | +2.9 | 37,500 |
| 6/17 | 1,531 | 1,543 | 1,522 | 1,537 | -5 | -0.3 | 21,700 |
| 6/14 | 1,525 | 1,547 | 1,521 | 1,542 | +16 | +1.1 | 23,100 |
| 6/13 | 1,548 | 1,548 | 1,525 | 1,526 | -5 | -0.3 | 12,500 |
| 6/12 | 1,536 | 1,537 | 1,521 | 1,531 | -2 | -0.1 | 12,300 |
| 6/11 | 1,545 | 1,545 | 1,530 | 1,533 | -18 | -1.2 | 10,900 |
| 6/10 | 1,531 | 1,562 | 1,530 | 1,551 | +19 | +1.2 | 13,900 |
| 6/7 | 1,531 | 1,542 | 1,530 | 1,532 | -13 | -0.8 | 14,100 |
| 6/6 | 1,550 | 1,561 | 1,545 | 1,545 | -9 | -0.6 | 18,100 |
| 6/5 | 1,552 | 1,562 | 1,550 | 1,554 | -5 | -0.3 | 9,400 |
| 6/4 | 1,554 | 1,566 | 1,545 | 1,559 | +5 | +0.3 | 16,700 |
| 6/3 | 1,574 | 1,574 | 1,548 | 1,554 | -6 | -0.4 | 11,800 |
▶︎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
