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) |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,802 | 1,802 | 1,757 | 1,767 | -28 | -1.6 | 28,600 |
| 11/30 | 1,810 | 1,830 | 1,767 | 1,795 | -12 | -0.7 | 59,800 |
| 11/29 | 1,795 | 1,812 | 1,787 | 1,807 | +10 | +0.6 | 40,800 |
| 11/28 | 1,807 | 1,812 | 1,772 | 1,797 | 0 | 0.0 | 54,800 |
| 11/27 | 1,797 | 1,835 | 1,790 | 1,797 | 0 | 0.0 | 34,400 |
| 11/24 | 1,787 | 1,810 | 1,770 | 1,797 | +27 | +1.5 | 27,800 |
| 11/22 | 1,735 | 1,782 | 1,730 | 1,770 | +45 | +2.6 | 31,800 |
| 11/21 | 1,750 | 1,760 | 1,705 | 1,725 | -5 | -0.3 | 43,400 |
| 11/20 | 1,750 | 1,750 | 1,712 | 1,730 | +8 | +0.5 | 42,200 |
| 11/17 | 1,665 | 1,735 | 1,662 | 1,722 | +60 | +3.6 | 55,000 |
| 11/16 | 1,617 | 1,662 | 1,617 | 1,662 | +57 | +3.6 | 57,000 |
| 11/15 | 1,562 | 1,607 | 1,555 | 1,605 | +55 | +3.6 | 33,800 |
| 11/14 | 1,595 | 1,595 | 1,547 | 1,550 | -52 | -3.3 | 44,400 |
| 11/13 | 1,635 | 1,635 | 1,585 | 1,602 | -15 | -0.9 | 20,600 |
| 11/10 | 1,600 | 1,625 | 1,590 | 1,617 | -13 | -0.8 | 32,400 |
| 11/9 | 1,607 | 1,640 | 1,585 | 1,630 | +45 | +2.8 | 59,400 |
| 11/8 | 1,720 | 1,720 | 1,575 | 1,585 | -125 | -7.3 | 106,600 |
| 11/7 | 1,715 | 1,747 | 1,707 | 1,710 | -5 | -0.3 | 39,800 |
| 11/6 | 1,715 | 1,750 | 1,682 | 1,715 | +10 | +0.6 | 65,600 |
| 11/2 | 1,690 | 1,720 | 1,670 | 1,705 | +38 | +2.3 | 64,600 |
| 11/1 | 1,645 | 1,677 | 1,632 | 1,667 | +47 | +2.9 | 62,400 |
| 10/31 | 1,580 | 1,620 | 1,545 | 1,620 | +45 | +2.9 | 57,400 |
| 10/30 | 1,530 | 1,600 | 1,527 | 1,575 | +33 | +2.1 | 189,400 |
| 10/27 | 1,510 | 1,542 | 1,510 | 1,542 | +27 | +1.8 | 55,200 |
| 10/26 | 1,555 | 1,565 | 1,512 | 1,515 | -40 | -2.6 | 46,800 |
| 10/25 | 1,582 | 1,585 | 1,550 | 1,555 | +15 | +1.0 | 33,600 |
| 10/24 | 1,517 | 1,550 | 1,485 | 1,540 | +35 | +2.3 | 92,800 |
| 10/23 | 1,615 | 1,632 | 1,498 | 1,505 | -82 | -5.2 | 115,800 |
| 10/20 | 1,560 | 1,595 | 1,547 | 1,587 | +32 | +2.1 | 50,200 |
| 10/19 | 1,545 | 1,567 | 1,532 | 1,555 | +5 | +0.3 | 29,600 |
▶︎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
