3771 (株)システムリサーチ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,526 | 1,558 | 1,518 | 1,543 | 21,100 | 1,543 |
| 2024-04-25 | 1,530 | 1,534 | 1,515 | 1,526 | 17,800 | 1,526 |
| 2024-04-24 | 1,540 | 1,540 | 1,521 | 1,534 | 13,900 | 1,534 |
| 2024-04-23 | 1,518 | 1,530 | 1,509 | 1,521 | 11,100 | 1,521 |
| 2024-04-22 | 1,505 | 1,522 | 1,504 | 1,518 | 12,500 | 1,518 |
| 2024-04-19 | 1,520 | 1,522 | 1,464 | 1,481 | 35,700 | 1,481 |
| 2024-04-18 | 1,500 | 1,525 | 1,500 | 1,522 | 15,100 | 1,522 |
| 2024-04-17 | 1,510 | 1,531 | 1,496 | 1,510 | 21,700 | 1,510 |
| 2024-04-16 | 1,527 | 1,542 | 1,510 | 1,513 | 41,500 | 1,513 |
| 2024-04-15 | 1,529 | 1,552 | 1,510 | 1,534 | 19,700 | 1,534 |
| 2024-04-12 | 1,544 | 1,555 | 1,525 | 1,542 | 26,100 | 1,542 |
| 2024-04-11 | 1,521 | 1,540 | 1,512 | 1,531 | 14,600 | 1,531 |
| 2024-04-10 | 1,562 | 1,562 | 1,531 | 1,531 | 25,700 | 1,531 |
| 2024-04-09 | 1,558 | 1,564 | 1,528 | 1,553 | 21,000 | 1,553 |
| 2024-04-08 | 1,529 | 1,559 | 1,520 | 1,559 | 29,400 | 1,559 |
| 2024-04-05 | 1,500 | 1,515 | 1,482 | 1,506 | 20,400 | 1,506 |
| 2024-04-04 | 1,507 | 1,525 | 1,496 | 1,505 | 33,100 | 1,505 |
| 2024-04-03 | 1,519 | 1,520 | 1,478 | 1,506 | 38,700 | 1,506 |
| 2024-04-02 | 1,574 | 1,574 | 1,524 | 1,535 | 28,200 | 1,535 |
| 2024-04-01 | 1,616 | 1,616 | 1,556 | 1,556 | 29,300 | 1,556 |
| 2024-03-29 | 1,619 | 1,649 | 1,614 | 1,630 | 26,700 | 1,630 |
| 2024-03-28 | 1,633 | 1,650 | 1,618 | 1,618 | 32,900 | 1,618 |
| 2024-03-27 | 3,395 | 3,450 | 3,345 | 3,345 | 30,400 | 1,672.50 |
| 2024-03-26 | 3,380 | 3,435 | 3,365 | 3,430 | 11,800 | 1,715 |
| 2024-03-25 | 3,370 | 3,410 | 3,345 | 3,380 | 12,700 | 1,690 |
| 2024-03-22 | 3,380 | 3,380 | 3,305 | 3,355 | 7,300 | 1,677.50 |
| 2024-03-21 | 3,380 | 3,395 | 3,350 | 3,350 | 9,500 | 1,675 |
| 2024-03-19 | 3,290 | 3,340 | 3,255 | 3,340 | 8,300 | 1,670 |
| 2024-03-18 | 3,290 | 3,335 | 3,265 | 3,290 | 12,500 | 1,645 |
| 2024-03-15 | 3,255 | 3,330 | 3,245 | 3,290 | 8,000 | 1,645 |
| 2024-03-14 | 3,260 | 3,265 | 3,200 | 3,255 | 7,300 | 1,627.50 |
| 2024-03-13 | 3,280 | 3,305 | 3,240 | 3,260 | 8,500 | 1,630 |
| 2024-03-12 | 3,220 | 3,245 | 3,180 | 3,245 | 7,100 | 1,622.50 |
| 2024-03-11 | 3,380 | 3,380 | 3,200 | 3,230 | 14,100 | 1,615 |
| 2024-03-08 | 3,280 | 3,370 | 3,260 | 3,340 | 19,300 | 1,670 |
| 2024-03-07 | 3,300 | 3,340 | 3,225 | 3,250 | 12,900 | 1,625 |
| 2024-03-06 | 3,220 | 3,305 | 3,220 | 3,280 | 13,800 | 1,640 |
| 2024-03-05 | 3,230 | 3,290 | 3,195 | 3,270 | 15,800 | 1,635 |
| 2024-03-04 | 3,330 | 3,330 | 3,230 | 3,245 | 20,500 | 1,622.50 |
| 2024-03-01 | 3,435 | 3,440 | 3,345 | 3,345 | 11,300 | 1,672.50 |
| 2024-02-29 | 3,460 | 3,460 | 3,410 | 3,435 | 7,000 | 1,717.50 |
| 2024-02-28 | 3,460 | 3,500 | 3,425 | 3,440 | 11,300 | 1,720 |
| 2024-02-27 | 3,410 | 3,465 | 3,410 | 3,460 | 6,400 | 1,730 |
| 2024-02-26 | 3,400 | 3,465 | 3,400 | 3,410 | 9,400 | 1,705 |
| 2024-02-22 | 3,385 | 3,385 | 3,330 | 3,385 | 8,300 | 1,692.50 |
| 2024-02-21 | 3,425 | 3,425 | 3,330 | 3,355 | 7,300 | 1,677.50 |
| 2024-02-20 | 3,410 | 3,485 | 3,410 | 3,425 | 10,800 | 1,712.50 |
| 2024-02-19 | 3,310 | 3,410 | 3,290 | 3,410 | 12,000 | 1,705 |
| 2024-02-16 | 3,160 | 3,260 | 3,155 | 3,245 | 13,000 | 1,622.50 |
| 2024-02-15 | 3,230 | 3,245 | 3,180 | 3,195 | 13,500 | 1,597.50 |
| 2024-02-14 | 3,325 | 3,325 | 3,220 | 3,245 | 17,200 | 1,622.50 |
| 2024-02-13 | 3,340 | 3,385 | 3,330 | 3,350 | 12,100 | 1,675 |
| 2024-02-09 | 3,375 | 3,425 | 3,350 | 3,355 | 9,900 | 1,677.50 |
| 2024-02-08 | 3,360 | 3,430 | 3,325 | 3,390 | 17,500 | 1,695 |
| 2024-02-07 | 3,405 | 3,460 | 3,360 | 3,425 | 30,800 | 1,712.50 |
| 2024-02-06 | 3,445 | 3,540 | 3,430 | 3,495 | 20,100 | 1,747.50 |
| 2024-02-05 | 3,520 | 3,590 | 3,470 | 3,470 | 33,000 | 1,735 |
| 2024-02-02 | 3,570 | 3,575 | 3,415 | 3,530 | 73,800 | 1,765 |
| 2024-02-01 | 3,260 | 3,500 | 3,205 | 3,500 | 150,600 | 1,750 |
| 2024-01-31 | 2,965 | 2,997 | 2,933 | 2,997 | 16,300 | 1,498.50 |
| 2024-01-30 | 2,988 | 3,005 | 2,970 | 2,989 | 10,600 | 1,494.50 |
| 2024-01-29 | 2,964 | 2,996 | 2,964 | 2,986 | 6,200 | 1,493 |
| 2024-01-26 | 3,020 | 3,035 | 2,961 | 2,961 | 16,400 | 1,480.50 |
| 2024-01-25 | 2,977 | 3,010 | 2,970 | 3,005 | 8,900 | 1,502.50 |
| 2024-01-24 | 3,010 | 3,010 | 2,966 | 2,992 | 10,900 | 1,496 |
| 2024-01-23 | 3,050 | 3,050 | 2,975 | 2,982 | 9,400 | 1,491 |
| 2024-01-22 | 3,040 | 3,060 | 3,015 | 3,035 | 8,200 | 1,517.50 |
| 2024-01-19 | 2,966 | 3,010 | 2,966 | 3,005 | 8,500 | 1,502.50 |
| 2024-01-18 | 2,944 | 2,980 | 2,910 | 2,966 | 8,900 | 1,483 |
| 2024-01-17 | 2,971 | 2,981 | 2,910 | 2,920 | 17,900 | 1,460 |
| 2024-01-16 | 3,080 | 3,080 | 2,956 | 2,956 | 16,000 | 1,478 |
| 2024-01-15 | 2,970 | 3,060 | 2,970 | 3,040 | 14,300 | 1,520 |
| 2024-01-12 | 3,025 | 3,035 | 2,964 | 2,969 | 25,600 | 1,484.50 |
| 2024-01-11 | 3,080 | 3,090 | 3,030 | 3,040 | 21,000 | 1,520 |
| 2024-01-10 | 3,145 | 3,145 | 3,040 | 3,095 | 25,800 | 1,547.50 |
| 2024-01-09 | 3,125 | 3,150 | 3,085 | 3,130 | 20,200 | 1,565 |
| 2024-01-05 | 3,000 | 3,115 | 3,000 | 3,095 | 30,900 | 1,547.50 |
| 2024-01-04 | 2,914 | 2,979 | 2,861 | 2,963 | 20,700 | 1,481.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-09-27]1株→2株 [2016-03-29]1株→2株 [2006-09-26]1株→2株
