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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,527 | 1,542 | 1,510 | 1,513 | -21 | -1.4 | 41,500 |
| 4/15 | 1,529 | 1,552 | 1,510 | 1,534 | -8 | -0.5 | 19,700 |
| 4/12 | 1,544 | 1,555 | 1,525 | 1,542 | +11 | +0.7 | 26,100 |
| 4/11 | 1,521 | 1,540 | 1,512 | 1,531 | 0 | 0.0 | 14,600 |
| 4/10 | 1,562 | 1,562 | 1,531 | 1,531 | -22 | -1.4 | 25,700 |
| 4/9 | 1,558 | 1,564 | 1,528 | 1,553 | -6 | -0.4 | 21,000 |
| 4/8 | 1,529 | 1,559 | 1,520 | 1,559 | +53 | +3.5 | 29,400 |
| 4/5 | 1,500 | 1,515 | 1,482 | 1,506 | +1 | +0.1 | 20,400 |
| 4/4 | 1,507 | 1,525 | 1,496 | 1,505 | -1 | -0.1 | 33,100 |
| 4/3 | 1,519 | 1,520 | 1,478 | 1,506 | -29 | -1.9 | 38,700 |
| 4/2 | 1,574 | 1,574 | 1,524 | 1,535 | -21 | -1.4 | 28,200 |
| 4/1 | 1,616 | 1,616 | 1,556 | 1,556 | -74 | -4.5 | 29,300 |
| 3/29 | 1,619 | 1,649 | 1,614 | 1,630 | +12 | +0.7 | 26,700 |
| 3/28 | 1,633 | 1,650 | 1,618 | 1,618 | -54 | -3.2 | 32,900 |
| 3/27 | 1,697 | 1,725 | 1,672 | 1,672 | -43 | -2.5 | 60,800 |
| 3/26 | 1,690 | 1,717 | 1,682 | 1,715 | +25 | +1.5 | 23,600 |
| 3/25 | 1,685 | 1,705 | 1,672 | 1,690 | +13 | +0.8 | 25,400 |
| 3/22 | 1,690 | 1,690 | 1,652 | 1,677 | +2 | +0.1 | 14,600 |
| 3/21 | 1,690 | 1,697 | 1,675 | 1,675 | +5 | +0.3 | 19,000 |
| 3/19 | 1,645 | 1,670 | 1,627 | 1,670 | +25 | +1.5 | 16,600 |
| 3/18 | 1,645 | 1,667 | 1,632 | 1,645 | 0 | 0.0 | 25,000 |
| 3/15 | 1,627 | 1,665 | 1,622 | 1,645 | +18 | +1.1 | 16,000 |
| 3/14 | 1,630 | 1,632 | 1,600 | 1,627 | -3 | -0.2 | 14,600 |
| 3/13 | 1,640 | 1,652 | 1,620 | 1,630 | +8 | +0.5 | 17,000 |
| 3/12 | 1,610 | 1,622 | 1,590 | 1,622 | +7 | +0.4 | 14,200 |
| 3/11 | 1,690 | 1,690 | 1,600 | 1,615 | -55 | -3.3 | 28,200 |
| 3/8 | 1,640 | 1,685 | 1,630 | 1,670 | +45 | +2.8 | 38,600 |
| 3/7 | 1,650 | 1,670 | 1,612 | 1,625 | -15 | -0.9 | 25,800 |
| 3/6 | 1,610 | 1,652 | 1,610 | 1,640 | +5 | +0.3 | 27,600 |
| 3/5 | 1,615 | 1,645 | 1,597 | 1,635 | +13 | +0.8 | 31,600 |
▶︎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
