！決算発表予定日 2024/05/08
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20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) | 1,105 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,795 (24/02/05) | 1,430 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,505 | 1,558 | 1,504 | 1,543 | +62 | +4.2 | 97,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,529 | 1,552 | 1,464 | 1,481 | -61 | -4.0 | 133,700 |
| 4/12 | 1,529 | 1,564 | 1,512 | 1,542 | +36 | +2.4 | 116,800 |
| 4/5 | 1,616 | 1,616 | 1,478 | 1,506 | -124 | -7.6 | 149,700 |
| 3/29 | 1,685 | 1,725 | 1,614 | 1,630 | -47 | -2.8 | 169,400 |
| 3/22 | 1,645 | 1,697 | 1,627 | 1,677 | +32 | +2.0 | 75,200 |
| 3/15 | 1,690 | 1,690 | 1,590 | 1,645 | -25 | -1.5 | 90,000 |
| 3/8 | 1,665 | 1,685 | 1,597 | 1,670 | -2 | -0.1 | 164,600 |
| 3/1 | 1,700 | 1,750 | 1,672 | 1,672 | -20 | -1.2 | 90,800 |
| 2/22 | 1,655 | 1,742 | 1,645 | 1,692 | +70 | +4.3 | 76,800 |
| 2/16 | 1,670 | 1,692 | 1,577 | 1,622 | -55 | -3.3 | 111,600 |
| 2/9 | 1,760 | 1,795 | 1,662 | 1,677 | -88 | -5.0 | 222,600 |
| 2/2 | 1,482 | 1,787 | 1,466 | 1,765 | +285 | +19.3 | 515,000 |
| 1/26 | 1,520 | 1,530 | 1,480 | 1,480 | -22 | -1.5 | 107,600 |
| 1/19 | 1,485 | 1,540 | 1,455 | 1,502 | +18 | +1.2 | 131,200 |
| 1/12 | 1,562 | 1,575 | 1,482 | 1,484 | -63 | -4.1 | 185,200 |
| 1/5 | 1,457 | 1,557 | 1,430 | 1,547 | +101 | +7.0 | 103,200 |
| 12/29 | 1,476 | 1,476 | 1,426 | 1,446 | -29 | -2.0 | 179,200 |
| 12/22 | 1,502 | 1,512 | 1,425 | 1,475 | -72 | -4.7 | 352,000 |
| 12/15 | 1,772 | 1,792 | 1,530 | 1,547 | -213 | -12.1 | 277,600 |
| 12/8 | 1,762 | 1,825 | 1,720 | 1,760 | -7 | -0.4 | 160,000 |
| 12/1 | 1,797 | 1,835 | 1,757 | 1,767 | -30 | -1.7 | 218,400 |
| 11/24 | 1,750 | 1,810 | 1,705 | 1,797 | +75 | +4.4 | 145,200 |
| 11/17 | 1,635 | 1,735 | 1,547 | 1,722 | +105 | +6.5 | 210,800 |
| 11/10 | 1,715 | 1,750 | 1,575 | 1,617 | -88 | -5.2 | 303,800 |
| 11/2 | 1,530 | 1,720 | 1,527 | 1,705 | +163 | +10.6 | 373,800 |
| 10/27 | 1,615 | 1,632 | 1,485 | 1,542 | -45 | -2.8 | 344,200 |
| 10/20 | 1,535 | 1,595 | 1,507 | 1,587 | +52 | +3.4 | 173,800 |
| 10/13 | 1,522 | 1,567 | 1,510 | 1,535 | +39 | +2.6 | 174,600 |
| 10/6 | 1,505 | 1,510 | 1,406 | 1,496 | +34 | +2.3 | 243,800 |
| 9/29 | 1,399 | 1,510 | 1,397 | 1,462 | +76 | +5.5 | 473,400 |
▶︎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