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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,360 | 1,397 | 1,340 | 1,386 | +26 | +1.9 | 311,400 |
| 9/15 | 1,329 | 1,365 | 1,274 | 1,360 | +31 | +2.3 | 416,200 |
| 9/8 | 1,296 | 1,350 | 1,296 | 1,329 | +52 | +4.1 | 369,200 |
| 9/1 | 1,276 | 1,287 | 1,260 | 1,277 | +3 | +0.2 | 214,000 |
| 8/25 | 1,258 | 1,295 | 1,258 | 1,274 | +11 | +0.9 | 78,600 |
| 8/18 | 1,270 | 1,314 | 1,257 | 1,263 | -6 | -0.5 | 135,200 |
| 8/10 | 1,220 | 1,277 | 1,212 | 1,269 | +58 | +4.8 | 99,400 |
| 8/4 | 1,292 | 1,331 | 1,182 | 1,211 | -31 | -2.5 | 251,000 |
| 7/28 | 1,310 | 1,310 | 1,225 | 1,242 | -43 | -3.4 | 141,200 |
| 7/21 | 1,283 | 1,320 | 1,277 | 1,285 | +4 | +0.3 | 88,800 |
| 7/14 | 1,339 | 1,347 | 1,280 | 1,281 | -58 | -4.3 | 137,200 |
| 7/7 | 1,373 | 1,403 | 1,317 | 1,339 | -9 | -0.7 | 123,200 |
| 6/30 | 1,312 | 1,375 | 1,290 | 1,348 | +36 | +2.7 | 172,600 |
| 6/23 | 1,375 | 1,389 | 1,302 | 1,312 | -57 | -4.2 | 158,000 |
| 6/16 | 1,270 | 1,369 | 1,253 | 1,369 | +106 | +8.4 | 227,200 |
| 6/9 | 1,223 | 1,282 | 1,209 | 1,263 | +57 | +4.7 | 189,000 |
| 6/2 | 1,150 | 1,217 | 1,141 | 1,206 | +67 | +5.9 | 118,200 |
| 5/26 | 1,203 | 1,224 | 1,136 | 1,139 | -64 | -5.3 | 94,800 |
| 5/19 | 1,150 | 1,207 | 1,127 | 1,203 | +33 | +2.8 | 144,200 |
| 5/12 | 1,190 | 1,222 | 1,105 | 1,170 | -29 | -2.4 | 164,000 |
| 5/2 | 1,209 | 1,209 | 1,188 | 1,199 | -14 | -1.2 | 35,800 |
| 4/28 | 1,200 | 1,234 | 1,172 | 1,213 | +27 | +2.3 | 118,400 |
| 4/21 | 1,162 | 1,222 | 1,151 | 1,186 | +29 | +2.5 | 120,200 |
| 4/14 | 1,073 | 1,164 | 1,064 | 1,157 | +95 | +9.0 | 114,200 |
| 4/7 | 1,064 | 1,084 | 1,044 | 1,062 | +14 | +1.3 | 121,600 |
| 3/31 | 1,047 | 1,057 | 1,013 | 1,048 | +3 | +0.3 | 212,000 |
| 3/24 | 1,070 | 1,071 | 1,036 | 1,045 | -25 | -2.3 | 103,200 |
| 3/17 | 1,105 | 1,105 | 1,041 | 1,070 | -39 | -3.5 | 146,800 |
| 3/10 | 1,114 | 1,118 | 1,081 | 1,109 | -7 | -0.6 | 226,600 |
| 3/3 | 1,120 | 1,142 | 1,108 | 1,116 | -4 | -0.4 | 85,200 |
▶︎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
