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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,428 | 1,454 | 1,401 | 1,451 | +27 | +1.9 | 62,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,520 | 1,524 | 1,421 | 1,424 | -86 | -5.7 | 77,700 |
| 11/8 | 1,450 | 1,539 | 1,437 | 1,510 | +70 | +4.9 | 137,800 |
| 11/1 | 1,330 | 1,460 | 1,330 | 1,440 | +99 | +7.4 | 126,500 |
| 10/25 | 1,416 | 1,439 | 1,331 | 1,341 | -75 | -5.3 | 78,700 |
| 10/18 | 1,417 | 1,435 | 1,400 | 1,416 | -1 | -0.1 | 43,500 |
| 10/11 | 1,467 | 1,485 | 1,412 | 1,417 | -20 | -1.4 | 74,500 |
| 10/4 | 1,458 | 1,462 | 1,399 | 1,437 | -51 | -3.4 | 109,800 |
| 9/27 | 1,491 | 1,511 | 1,446 | 1,488 | +10 | +0.7 | 560,900 |
| 9/20 | 1,454 | 1,504 | 1,413 | 1,478 | +32 | +2.2 | 156,500 |
| 9/13 | 1,398 | 1,491 | 1,392 | 1,446 | +18 | +1.3 | 187,700 |
| 9/6 | 1,434 | 1,476 | 1,404 | 1,428 | +4 | +0.3 | 362,300 |
| 8/30 | 1,403 | 1,446 | 1,376 | 1,424 | +21 | +1.5 | 373,700 |
| 8/23 | 1,435 | 1,435 | 1,386 | 1,403 | -48 | -3.3 | 147,800 |
| 8/16 | 1,367 | 1,451 | 1,351 | 1,451 | +84 | +6.1 | 112,300 |
| 8/9 | 1,294 | 1,393 | 1,200 | 1,367 | -15 | -1.1 | 245,500 |
| 8/2 | 1,566 | 1,610 | 1,382 | 1,382 | -184 | -11.8 | 229,000 |
| 7/26 | 1,680 | 1,695 | 1,564 | 1,566 | -110 | -6.6 | 97,900 |
| 7/19 | 1,669 | 1,709 | 1,650 | 1,676 | +32 | +2.0 | 93,100 |
| 7/12 | 1,593 | 1,665 | 1,575 | 1,644 | +51 | +3.2 | 105,200 |
| 7/5 | 1,678 | 1,679 | 1,586 | 1,593 | -74 | -4.4 | 84,400 |
| 6/28 | 1,616 | 1,712 | 1,603 | 1,667 | +68 | +4.3 | 220,600 |
| 6/21 | 1,531 | 1,624 | 1,522 | 1,599 | +57 | +3.7 | 129,900 |
| 6/14 | 1,531 | 1,562 | 1,521 | 1,542 | +10 | +0.7 | 72,700 |
| 6/7 | 1,574 | 1,574 | 1,530 | 1,532 | -28 | -1.8 | 70,100 |
| 5/31 | 1,541 | 1,560 | 1,507 | 1,560 | +27 | +1.8 | 80,300 |
| 5/24 | 1,550 | 1,591 | 1,515 | 1,533 | -15 | -1.0 | 94,700 |
| 5/17 | 1,561 | 1,589 | 1,525 | 1,548 | +5 | +0.3 | 86,900 |
| 5/10 | 1,547 | 1,578 | 1,481 | 1,543 | +26 | +1.7 | 246,800 |
| 5/2 | 1,545 | 1,575 | 1,507 | 1,517 | -26 | -1.7 | 74,700 |
| 4/26 | 1,505 | 1,558 | 1,504 | 1,543 | +62 | +4.2 | 76,400 |
▶︎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
