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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 1,101 | 1,120 | 1,077 | 1,120 | +21 | +1.9 | 77,200 |
| 2/17 | 1,158 | 1,158 | 1,092 | 1,099 | -54 | -4.7 | 94,000 |
| 2/10 | 1,128 | 1,192 | 1,128 | 1,153 | +26 | +2.3 | 117,000 |
| 2/3 | 1,087 | 1,203 | 1,080 | 1,127 | +55 | +5.1 | 245,400 |
| 1/27 | 1,100 | 1,135 | 1,066 | 1,072 | -21 | -1.9 | 139,600 |
| 1/20 | 1,112 | 1,116 | 1,078 | 1,093 | -14 | -1.3 | 71,000 |
| 1/13 | 1,077 | 1,112 | 1,057 | 1,107 | +31 | +2.9 | 83,000 |
| 1/6 | 1,060 | 1,081 | 1,058 | 1,076 | +18 | +1.7 | 51,600 |
| 12/30 | 1,048 | 1,064 | 1,037 | 1,058 | +10 | +1.0 | 38,400 |
| 12/23 | 1,047 | 1,075 | 1,018 | 1,048 | +3 | +0.3 | 98,200 |
| 12/16 | 1,033 | 1,056 | 1,017 | 1,045 | +12 | +1.2 | 86,800 |
| 12/9 | 1,015 | 1,050 | 1,013 | 1,033 | +18 | +1.8 | 94,200 |
| 12/2 | 1,034 | 1,039 | 1,006 | 1,015 | -19 | -1.8 | 141,000 |
| 11/25 | 998 | 1,038 | 998 | 1,034 | +36 | +3.6 | 217,000 |
| 11/18 | 1,022 | 1,024 | 987 | 998 | -22 | -2.2 | 94,600 |
| 11/11 | 982 | 1,023 | 972 | 1,020 | +49 | +5.1 | 80,600 |
| 11/4 | 998 | 1,011 | 955 | 971 | +10 | +1.0 | 104,800 |
| 10/28 | 980 | 1,009 | 961 | 961 | -2 | -0.2 | 142,600 |
| 10/21 | 956 | 983 | 951 | 963 | -3 | -0.3 | 40,800 |
| 10/14 | 956 | 972 | 927 | 966 | -7 | -0.7 | 74,600 |
| 10/7 | 900 | 975 | 896 | 973 | +70 | +7.8 | 118,600 |
| 9/30 | 926 | 930 | 896 | 903 | -25 | -2.7 | 526,800 |
| 9/22 | 940 | 949 | 928 | 928 | -11 | -1.2 | 199,600 |
| 9/16 | 977 | 980 | 939 | 939 | -38 | -3.9 | 106,400 |
| 9/9 | 965 | 985 | 942 | 977 | +11 | +1.1 | 139,000 |
| 9/2 | 1,013 | 1,013 | 965 | 966 | -51 | -5.0 | 112,200 |
| 8/26 | 1,012 | 1,018 | 1,002 | 1,017 | +6 | +0.6 | 112,600 |
| 8/19 | 1,013 | 1,043 | 1,005 | 1,011 | -17 | -1.7 | 114,000 |
| 8/12 | 1,032 | 1,054 | 1,005 | 1,028 | +1 | +0.1 | 56,200 |
| 8/5 | 1,052 | 1,086 | 1,000 | 1,027 | -26 | -2.5 | 119,400 |
▶︎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
