3771 (株)システムリサーチ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,781 | 1,823 | 1,780 | 1,796 | 46,700 | 1,796 |
| 2025-05-07 | 1,742 | 1,800 | 1,740 | 1,779 | 54,700 | 1,779 |
| 2025-05-02 | 1,739 | 1,770 | 1,734 | 1,755 | 31,900 | 1,755 |
| 2025-05-01 | 1,747 | 1,747 | 1,727 | 1,742 | 18,700 | 1,742 |
| 2025-04-30 | 1,754 | 1,754 | 1,720 | 1,747 | 14,600 | 1,747 |
| 2025-04-28 | 1,737 | 1,753 | 1,677 | 1,753 | 53,000 | 1,753 |
| 2025-04-25 | 1,714 | 1,728 | 1,695 | 1,728 | 12,400 | 1,728 |
| 2025-04-24 | 1,735 | 1,739 | 1,687 | 1,706 | 22,400 | 1,706 |
| 2025-04-23 | 1,730 | 1,743 | 1,720 | 1,734 | 28,200 | 1,734 |
| 2025-04-22 | 1,713 | 1,730 | 1,701 | 1,716 | 19,700 | 1,716 |
| 2025-04-21 | 1,708 | 1,725 | 1,671 | 1,713 | 54,200 | 1,713 |
| 2025-04-18 | 1,667 | 1,709 | 1,665 | 1,709 | 31,300 | 1,709 |
| 2025-04-17 | 1,648 | 1,655 | 1,639 | 1,654 | 23,600 | 1,654 |
| 2025-04-16 | 1,659 | 1,680 | 1,634 | 1,643 | 34,800 | 1,643 |
| 2025-04-15 | 1,657 | 1,657 | 1,631 | 1,636 | 13,100 | 1,636 |
| 2025-04-14 | 1,648 | 1,660 | 1,618 | 1,644 | 51,300 | 1,644 |
| 2025-04-11 | 1,540 | 1,580 | 1,485 | 1,574 | 23,200 | 1,574 |
| 2025-04-10 | 1,575 | 1,585 | 1,532 | 1,544 | 29,500 | 1,544 |
| 2025-04-09 | 1,432 | 1,474 | 1,403 | 1,447 | 46,400 | 1,447 |
| 2025-04-08 | 1,410 | 1,491 | 1,410 | 1,462 | 36,300 | 1,462 |
| 2025-04-07 | 1,342 | 1,403 | 1,342 | 1,350 | 52,100 | 1,350 |
| 2025-04-04 | 1,544 | 1,567 | 1,455 | 1,485 | 52,700 | 1,485 |
| 2025-04-03 | 1,540 | 1,596 | 1,530 | 1,567 | 27,900 | 1,567 |
| 2025-04-02 | 1,598 | 1,620 | 1,593 | 1,604 | 46,900 | 1,604 |
| 2025-04-01 | 1,570 | 1,593 | 1,568 | 1,575 | 18,000 | 1,575 |
| 2025-03-31 | 1,600 | 1,601 | 1,561 | 1,561 | 39,400 | 1,561 |
| 2025-03-28 | 1,668 | 1,668 | 1,642 | 1,650 | 29,700 | 1,650 |
| 2025-03-27 | 1,695 | 1,728 | 1,682 | 1,728 | 27,700 | 1,728 |
| 2025-03-26 | 1,712 | 1,718 | 1,695 | 1,710 | 24,500 | 1,710 |
| 2025-03-25 | 1,709 | 1,713 | 1,686 | 1,705 | 18,200 | 1,705 |
| 2025-03-24 | 1,680 | 1,717 | 1,679 | 1,690 | 34,500 | 1,690 |
| 2025-03-21 | 1,685 | 1,685 | 1,658 | 1,678 | 23,700 | 1,678 |
| 2025-03-19 | 1,683 | 1,686 | 1,670 | 1,685 | 15,700 | 1,685 |
| 2025-03-18 | 1,659 | 1,694 | 1,654 | 1,683 | 27,100 | 1,683 |
| 2025-03-17 | 1,668 | 1,685 | 1,654 | 1,654 | 15,300 | 1,654 |
| 2025-03-14 | 1,656 | 1,668 | 1,650 | 1,668 | 17,900 | 1,668 |
| 2025-03-13 | 1,652 | 1,680 | 1,648 | 1,667 | 18,300 | 1,667 |
| 2025-03-12 | 1,643 | 1,672 | 1,641 | 1,661 | 22,700 | 1,661 |
| 2025-03-11 | 1,668 | 1,668 | 1,620 | 1,633 | 25,200 | 1,633 |
| 2025-03-10 | 1,659 | 1,680 | 1,640 | 1,674 | 20,800 | 1,674 |
| 2025-03-07 | 1,638 | 1,676 | 1,630 | 1,638 | 26,700 | 1,638 |
| 2025-03-06 | 1,651 | 1,663 | 1,648 | 1,663 | 12,700 | 1,663 |
| 2025-03-05 | 1,619 | 1,644 | 1,612 | 1,640 | 18,100 | 1,640 |
| 2025-03-04 | 1,630 | 1,630 | 1,605 | 1,608 | 15,000 | 1,608 |
| 2025-03-03 | 1,638 | 1,638 | 1,599 | 1,628 | 24,700 | 1,628 |
| 2025-02-28 | 1,634 | 1,651 | 1,611 | 1,613 | 22,000 | 1,613 |
| 2025-02-27 | 1,600 | 1,640 | 1,600 | 1,634 | 10,000 | 1,634 |
| 2025-02-26 | 1,625 | 1,634 | 1,602 | 1,604 | 20,900 | 1,604 |
| 2025-02-25 | 1,624 | 1,645 | 1,611 | 1,635 | 15,500 | 1,635 |
| 2025-02-21 | 1,671 | 1,681 | 1,631 | 1,640 | 25,300 | 1,640 |
| 2025-02-20 | 1,667 | 1,725 | 1,661 | 1,681 | 47,900 | 1,681 |
| 2025-02-19 | 1,688 | 1,709 | 1,667 | 1,667 | 36,000 | 1,667 |
| 2025-02-18 | 1,588 | 1,690 | 1,588 | 1,688 | 63,300 | 1,688 |
| 2025-02-17 | 1,638 | 1,648 | 1,590 | 1,592 | 26,600 | 1,592 |
| 2025-02-14 | 1,651 | 1,653 | 1,632 | 1,644 | 15,500 | 1,644 |
| 2025-02-13 | 1,635 | 1,662 | 1,625 | 1,651 | 20,900 | 1,651 |
| 2025-02-12 | 1,650 | 1,650 | 1,615 | 1,623 | 22,100 | 1,623 |
| 2025-02-10 | 1,674 | 1,674 | 1,629 | 1,640 | 38,700 | 1,640 |
| 2025-02-07 | 1,662 | 1,690 | 1,643 | 1,677 | 33,600 | 1,677 |
| 2025-02-06 | 1,622 | 1,668 | 1,614 | 1,666 | 40,300 | 1,666 |
| 2025-02-05 | 1,593 | 1,622 | 1,593 | 1,615 | 31,300 | 1,615 |
| 2025-02-04 | 1,584 | 1,590 | 1,567 | 1,582 | 27,700 | 1,582 |
| 2025-02-03 | 1,528 | 1,595 | 1,522 | 1,575 | 66,500 | 1,575 |
| 2025-01-31 | 1,632 | 1,635 | 1,613 | 1,628 | 34,500 | 1,628 |
| 2025-01-30 | 1,606 | 1,632 | 1,606 | 1,632 | 42,100 | 1,632 |
| 2025-01-29 | 1,626 | 1,626 | 1,597 | 1,606 | 45,800 | 1,606 |
| 2025-01-28 | 1,580 | 1,626 | 1,580 | 1,626 | 65,600 | 1,626 |
| 2025-01-27 | 1,565 | 1,588 | 1,547 | 1,586 | 77,100 | 1,586 |
| 2025-01-24 | 1,558 | 1,569 | 1,522 | 1,555 | 69,600 | 1,555 |
| 2025-01-23 | 1,533 | 1,558 | 1,522 | 1,553 | 85,000 | 1,553 |
| 2025-01-22 | 1,495 | 1,530 | 1,485 | 1,523 | 92,600 | 1,523 |
| 2025-01-21 | 1,544 | 1,551 | 1,470 | 1,494 | 204,500 | 1,494 |
| 2025-01-20 | 1,561 | 1,576 | 1,491 | 1,536 | 633,700 | 1,536 |
| 2025-01-17 | 1,350 | 1,350 | 1,329 | 1,341 | 52,800 | 1,341 |
| 2025-01-16 | 1,376 | 1,392 | 1,366 | 1,366 | 35,500 | 1,366 |
| 2025-01-15 | 1,377 | 1,394 | 1,371 | 1,371 | 27,200 | 1,371 |
| 2025-01-14 | 1,381 | 1,390 | 1,374 | 1,377 | 22,900 | 1,377 |
| 2025-01-10 | 1,398 | 1,402 | 1,385 | 1,385 | 18,300 | 1,385 |
| 2025-01-09 | 1,401 | 1,409 | 1,393 | 1,398 | 45,300 | 1,398 |
| 2025-01-08 | 1,428 | 1,428 | 1,405 | 1,407 | 16,700 | 1,407 |
| 2025-01-07 | 1,437 | 1,437 | 1,410 | 1,420 | 29,400 | 1,420 |
| 2025-01-06 | 1,495 | 1,495 | 1,413 | 1,415 | 54,200 | 1,415 |
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