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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,431 | 1,539 | 1,401 | 1,451 | +4 | +0.3 | 293,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,428 | 1,485 | 1,330 | 1,447 | +27 | +1.9 | 385,000 |
| 24/09 | 1,434 | 1,511 | 1,392 | 1,420 | -4 | -0.3 | 1,299,500 |
| 24/08 | 1,510 | 1,510 | 1,200 | 1,424 | -110 | -7.2 | 990,100 |
| 24/07 | 1,678 | 1,709 | 1,486 | 1,534 | -133 | -8.0 | 498,800 |
| 24/06 | 1,574 | 1,712 | 1,521 | 1,667 | +107 | +6.9 | 493,300 |
| 24/05 | 1,554 | 1,591 | 1,481 | 1,560 | -15 | -1.0 | 551,900 |
| 24/04 | 1,616 | 1,616 | 1,464 | 1,575 | -55 | -3.4 | 508,100 |
| 24/03 | 1,717 | 1,725 | 1,590 | 1,630 | -87 | -5.1 | 521,800 |
| 24/02 | 1,630 | 1,795 | 1,577 | 1,717 | +219 | +14.6 | 928,000 |
| 24/01 | 1,457 | 1,575 | 1,430 | 1,498 | +52 | +3.6 | 593,400 |
| 23/12 | 1,802 | 1,825 | 1,425 | 1,446 | -349 | -19.4 | 997,400 |
| 23/11 | 1,645 | 1,835 | 1,547 | 1,795 | +175 | +10.8 | 976,600 |
| 23/10 | 1,505 | 1,632 | 1,406 | 1,620 | +158 | +10.8 | 1,183,200 |
| 23/09 | 1,267 | 1,510 | 1,264 | 1,462 | +190 | +14.9 | 1,625,600 |
| 23/08 | 1,291 | 1,314 | 1,182 | 1,272 | -11 | -0.9 | 657,000 |
| 23/07 | 1,373 | 1,403 | 1,225 | 1,283 | -65 | -4.8 | 556,200 |
| 23/06 | 1,180 | 1,389 | 1,180 | 1,348 | +154 | +12.9 | 790,600 |
| 23/05 | 1,209 | 1,224 | 1,105 | 1,194 | -19 | -1.6 | 513,200 |
| 23/04 | 1,064 | 1,234 | 1,044 | 1,213 | +165 | +15.7 | 474,400 |
| 23/03 | 1,134 | 1,134 | 1,013 | 1,048 | -86 | -7.6 | 752,800 |
| 23/02 | 1,122 | 1,203 | 1,077 | 1,134 | +34 | +3.1 | 506,400 |
| 23/01 | 1,060 | 1,135 | 1,057 | 1,100 | +42 | +4.0 | 393,400 |
| 22/12 | 1,016 | 1,075 | 1,006 | 1,058 | +43 | +4.2 | 377,400 |
| 22/11 | 985 | 1,039 | 955 | 1,015 | +10 | +1.0 | 527,400 |
| 22/10 | 900 | 1,011 | 896 | 1,005 | +102 | +11.3 | 427,400 |
| 22/09 | 994 | 998 | 896 | 903 | -91 | -9.2 | 1,040,000 |
| 22/08 | 1,052 | 1,086 | 993 | 994 | -59 | -5.6 | 446,200 |
| 22/07 | 1,026 | 1,099 | 980 | 1,053 | +28 | +2.7 | 277,800 |
| 22/06 | 1,027 | 1,049 | 949 | 1,025 | -11 | -1.1 | 343,600 |
| 22/05 | 1,013 | 1,044 | 883 | 1,036 | +32 | +3.2 | 360,600 |
▶︎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
