システムリサーチ(3771) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/01 1,908.0 1,908.0 1,908.0 1,908.0 1,800
2020/09/30 1,951.0 1,961.0 1,892.0 1,908.0 28,100
2020/09/29 1,970.0 1,970.0 1,932.0 1,951.0 39,000
2020/09/28 1,960.0 1,974.0 1,916.0 1,974.0 90,100
2020/09/25 1,867.0 1,931.0 1,852.0 1,923.0 37,500
2020/09/24 1,860.0 1,874.0 1,823.0 1,835.0 24,900
2020/09/23 1,870.0 1,871.0 1,845.0 1,871.0 27,600
2020/09/18 1,812.0 1,870.0 1,806.0 1,867.0 48,900
2020/09/17 1,793.0 1,812.0 1,768.0 1,806.0 37,300
2020/09/16 1,804.0 1,818.0 1,792.0 1,805.0 25,600
2020/09/15 1,805.0 1,840.0 1,791.0 1,805.0 20,500
2020/09/14 1,760.0 1,824.0 1,757.0 1,799.0 36,500
2020/09/11 1,691.0 1,744.0 1,680.0 1,744.0 91,600
2020/09/10 1,691.0 1,724.0 1,683.0 1,685.0 23,700
2020/09/09 1,692.0 1,702.0 1,665.0 1,691.0 24,200
2020/09/08 1,700.0 1,706.0 1,674.0 1,706.0 19,800
2020/09/07 1,707.0 1,714.0 1,679.0 1,684.0 43,900
2020/09/04 1,680.0 1,711.0 1,671.0 1,707.0 61,300
2020/09/03 1,725.0 1,725.0 1,701.0 1,709.0 40,500
2020/09/02 1,737.0 1,737.0 1,703.0 1,723.0 29,500
2020/09/01 1,721.0 1,725.0 1,701.0 1,708.0 19,100
2020/08/31 1,746.0 1,754.0 1,721.0 1,721.0 35,700
2020/08/28 1,799.0 1,799.0 1,707.0 1,716.0 54,400
2020/08/27 1,788.0 1,788.0 1,758.0 1,784.0 20,800
2020/08/26 1,790.0 1,790.0 1,718.0 1,757.0 26,700
2020/08/25 1,788.0 1,798.0 1,768.0 1,790.0 14,500
2020/08/24 1,777.0 1,781.0 1,757.0 1,777.0 18,500
2020/08/21 1,768.0 1,798.0 1,761.0 1,798.0 16,000
2020/08/20 1,815.0 1,815.0 1,759.0 1,767.0 26,300
2020/08/19 1,775.0 1,815.0 1,759.0 1,815.0 16,800
2020/08/18 1,820.0 1,820.0 1,774.0 1,775.0 23,600
2020/08/17 1,815.0 1,828.0 1,796.0 1,820.0 18,000
2020/08/14 1,779.0 1,813.0 1,779.0 1,805.0 17,600
2020/08/13 1,770.0 1,780.0 1,761.0 1,766.0 18,900
2020/08/12 1,768.0 1,778.0 1,727.0 1,749.0 26,000
2020/08/11 1,774.0 1,799.0 1,744.0 1,762.0 34,500
2020/08/07 1,832.0 1,839.0 1,766.0 1,782.0 36,900
2020/08/06 1,852.0 1,852.0 1,822.0 1,839.0 16,600
2020/08/05 1,829.0 1,855.0 1,813.0 1,852.0 14,200
2020/08/04 1,828.0 1,847.0 1,804.0 1,828.0 21,500
2020/08/03 1,850.0 1,854.0 1,816.0 1,827.0 27,500
2020/07/31 1,983.0 1,986.0 1,830.0 1,830.0 46,100
2020/07/30 1,917.0 2,032.0 1,912.0 2,024.0 56,800
2020/07/29 2,029.0 2,029.0 1,910.0 1,922.0 94,600
2020/07/28 2,110.0 2,158.0 2,105.0 2,145.0 52,700
2020/07/27 2,014.0 2,087.0 2,004.0 2,086.0 29,200
2020/07/22 2,058.0 2,083.0 2,016.0 2,025.0 26,600
2020/07/21 1,976.0 2,100.0 1,976.0 2,081.0 39,700
2020/07/20 1,961.0 1,964.0 1,920.0 1,958.0 13,800
2020/07/17 2,005.0 2,066.0 1,941.0 1,961.0 31,100