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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,535 | 1,560 | 1,535 | 1,560 | +25 | +1.6 | 17,600 |
| 5/30 | 1,510 | 1,537 | 1,507 | 1,535 | +15 | +1.0 | 16,000 |
| 5/29 | 1,553 | 1,554 | 1,520 | 1,520 | -33 | -2.1 | 18,200 |
| 5/28 | 1,558 | 1,560 | 1,539 | 1,553 | -2 | -0.1 | 21,800 |
| 5/27 | 1,541 | 1,555 | 1,536 | 1,555 | +22 | +1.4 | 6,700 |
| 5/24 | 1,520 | 1,553 | 1,515 | 1,533 | -6 | -0.4 | 39,400 |
| 5/23 | 1,555 | 1,555 | 1,521 | 1,539 | -20 | -1.3 | 15,000 |
| 5/22 | 1,568 | 1,572 | 1,552 | 1,559 | -9 | -0.6 | 9,300 |
| 5/21 | 1,578 | 1,591 | 1,566 | 1,568 | +1 | +0.1 | 20,600 |
| 5/20 | 1,550 | 1,578 | 1,550 | 1,567 | +19 | +1.2 | 10,400 |
| 5/17 | 1,542 | 1,559 | 1,527 | 1,548 | +6 | +0.4 | 13,000 |
| 5/16 | 1,543 | 1,545 | 1,525 | 1,542 | -5 | -0.3 | 13,000 |
| 5/15 | 1,579 | 1,589 | 1,547 | 1,547 | -31 | -2.0 | 14,700 |
| 5/14 | 1,582 | 1,587 | 1,555 | 1,578 | -2 | -0.1 | 17,100 |
| 5/13 | 1,561 | 1,580 | 1,541 | 1,580 | +37 | +2.4 | 29,100 |
| 5/10 | 1,545 | 1,565 | 1,535 | 1,543 | +4 | +0.3 | 33,300 |
| 5/9 | 1,570 | 1,578 | 1,521 | 1,539 | +58 | +3.9 | 105,600 |
| 5/8 | 1,551 | 1,558 | 1,481 | 1,481 | -78 | -5.0 | 77,000 |
| 5/7 | 1,547 | 1,559 | 1,532 | 1,559 | +42 | +2.8 | 30,900 |
| 5/2 | 1,529 | 1,540 | 1,507 | 1,517 | -7 | -0.5 | 17,500 |
| 5/1 | 1,554 | 1,554 | 1,511 | 1,524 | -51 | -3.2 | 25,700 |
| 4/30 | 1,545 | 1,575 | 1,543 | 1,575 | +32 | +2.1 | 31,500 |
| 4/26 | 1,526 | 1,558 | 1,518 | 1,543 | +17 | +1.1 | 21,100 |
| 4/25 | 1,530 | 1,534 | 1,515 | 1,526 | -8 | -0.5 | 17,800 |
| 4/24 | 1,540 | 1,540 | 1,521 | 1,534 | +13 | +0.9 | 13,900 |
| 4/23 | 1,518 | 1,530 | 1,509 | 1,521 | +3 | +0.2 | 11,100 |
| 4/22 | 1,505 | 1,522 | 1,504 | 1,518 | +37 | +2.5 | 12,500 |
| 4/19 | 1,520 | 1,522 | 1,464 | 1,481 | -41 | -2.7 | 35,700 |
| 4/18 | 1,500 | 1,525 | 1,500 | 1,522 | +12 | +0.8 | 15,100 |
| 4/17 | 1,510 | 1,531 | 1,496 | 1,510 | -3 | -0.2 | 21,700 |
▶︎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
