株式会社システムリサーチ (3771)

3771
🏛️ 日本 →
2,120.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 1,059.00 1,064.50 1,058.50 1,058.50 0.0M
2022-12-29 1,048.00 1,064.50 1,048.00 1,064.50 0.0M
2022-12-28 1,056.00 1,056.00 1,043.00 1,056.00 0.0M
2022-12-27 1,040.00 1,056.00 1,040.00 1,046.00 0.0M
2022-12-26 1,048.00 1,049.50 1,037.50 1,037.50 0.0M
2022-12-23 1,022.50 1,050.50 1,022.50 1,048.00 0.0M
2022-12-22 1,033.00 1,033.00 1,024.50 1,024.50 0.0M
2022-12-21 1,040.00 1,065.00 1,018.00 1,019.00 0.0M
2022-12-20 1,061.00 1,062.00 1,028.50 1,048.00 0.0M
2022-12-19 1,047.50 1,075.50 1,047.50 1,069.00 0.0M
2022-12-16 1,050.00 1,050.00 1,040.50 1,045.00 0.0M
2022-12-15 1,040.00 1,056.00 1,038.50 1,053.00 0.0M
2022-12-14 1,017.50 1,036.00 1,017.50 1,030.00 0.0M
2022-12-13 1,043.50 1,043.50 1,017.00 1,017.00 0.0M
2022-12-12 1,033.00 1,037.00 1,021.00 1,027.00 0.0M
2022-12-09 1,022.50 1,036.00 1,021.00 1,033.00 0.0M
2022-12-08 1,036.00 1,036.00 1,015.00 1,025.50 0.0M
2022-12-07 1,042.50 1,042.50 1,028.00 1,028.00 0.0M
2022-12-06 1,025.00 1,050.00 1,025.00 1,042.50 0.0M
2022-12-05 1,015.00 1,032.50 1,013.00 1,028.00 0.0M
2022-12-02 1,031.00 1,031.00 1,006.00 1,015.00 0.0M
2022-12-01 1,016.00 1,039.00 1,016.00 1,020.50 0.0M
2022-11-30 1,025.50 1,032.50 1,012.50 1,015.50 0.0M
2022-11-29 1,035.00 1,035.00 1,018.00 1,026.50 0.0M
2022-11-28 1,034.50 1,039.50 1,029.00 1,037.50 0.0M
2022-11-25 1,013.00 1,038.50 1,013.00 1,034.50 0.0M
2022-11-24 1,021.00 1,032.50 1,005.00 1,012.00 0.1M
2022-11-22 1,006.00 1,020.00 1,003.00 1,020.00 0.1M
2022-11-21 998.50 1,023.50 998.50 1,018.50 0.0M
2022-11-18 1,017.00 1,024.00 998.50 998.50 0.0M
2022-11-17 1,009.50 1,024.50 1,006.50 1,023.50 0.0M
2022-11-16 1,015.50 1,022.50 1,005.00 1,005.00 0.0M
2022-11-15 1,008.00 1,010.00 992.00 1,010.00 0.0M
2022-11-14 1,022.00 1,022.00 987.50 1,000.00 0.0M
2022-11-11 1,023.50 1,023.50 1,008.50 1,020.00 0.0M
2022-11-10 995.50 1,017.00 995.50 1,017.00 0.0M
2022-11-09 1,004.50 1,007.50 999.00 1,004.50 0.0M
2022-11-08 988.50 1,002.00 988.50 999.00 0.0M
2022-11-07 982.50 989.00 972.00 986.00 0.0M
2022-11-04 957.50 980.00 955.00 971.00 0.0M
2022-11-02 983.50 983.50 963.00 963.50 0.0M
2022-11-01 985.50 999.00 985.50 995.50 0.0M
2022-10-31 998.00 1,011.50 985.00 1,005.50 0.1M
2022-10-28 996.50 997.50 961.00 961.00 0.1M
2022-10-27 1,000.50 1,004.00 981.00 996.50 0.0M
2022-10-26 1,000.00 1,009.00 993.50 1,000.50 0.0M
2022-10-25 974.00 993.50 974.00 993.50 0.0M
2022-10-24 980.00 980.50 969.50 973.50 0.0M
2022-10-21 960.50 964.50 955.50 963.00 0.0M
2022-10-20 971.00 971.00 961.50 966.00 0.0M
2022-10-19 974.50 976.00 967.50 971.00 0.0M
2022-10-18 973.50 983.00 967.50 972.00 0.0M
2022-10-17 956.00 959.50 951.00 959.50 0.0M
2022-10-14 957.00 970.50 949.00 966.50 0.0M
2022-10-13 936.00 942.00 927.50 936.50 0.0M
2022-10-12 948.00 949.00 939.00 946.00 0.0M
2022-10-11 956.00 972.00 952.50 956.00 0.0M
2022-10-07 964.50 975.50 963.00 973.50 0.0M
2022-10-06 946.50 967.00 946.50 964.50 0.0M
2022-10-05 951.00 951.00 936.00 940.00 0.0M
2022-10-04 916.00 951.50 916.00 947.00 0.0M
2022-10-03 900.00 917.50 896.50 914.50 0.0M
2022-09-30 928.50 928.50 903.00 903.00 0.0M
2022-09-29 913.50 930.50 906.50 928.50 0.1M
2022-09-28 913.00 922.50 896.00 915.50 0.3M
2022-09-27 900.00 918.50 900.00 913.00 0.1M
2022-09-26 926.00 927.00 898.00 898.00 0.1M
2022-09-22 938.50 945.50 928.00 928.00 0.1M
2022-09-21 940.00 947.50 935.50 943.00 0.1M
2022-09-20 940.00 949.00 935.00 940.00 0.0M
2022-09-16 959.00 959.00 939.00 939.50 0.0M
2022-09-15 972.00 972.00 955.50 959.00 0.0M
2022-09-14 951.50 966.50 945.50 966.50 0.0M
2022-09-13 971.00 972.50 965.00 965.00 0.0M
2022-09-12 977.50 980.00 966.00 971.00 0.0M
2022-09-09 966.00 985.50 965.50 977.50 0.0M
2022-09-08 946.00 960.00 946.00 960.00 0.0M
2022-09-07 960.50 960.50 942.50 947.00 0.0M
2022-09-06 959.00 975.50 959.00 959.50 0.0M
2022-09-05 965.50 967.50 953.00 957.00 0.0M
2022-09-02 985.50 985.50 965.00 966.50 0.0M
2022-09-01 994.50 998.50 975.00 975.00 0.0M
2022-08-31 996.50 999.00 993.50 994.50 0.0M
2022-08-30 1,003.00 1,003.00 995.00 1,000.50 0.0M
2022-08-29 1,013.00 1,013.00 993.00 994.50 0.0M
2022-08-26 1,006.50 1,017.00 1,004.00 1,017.00 0.1M
2022-08-25 1,004.50 1,011.50 1,004.50 1,006.50 0.0M
2022-08-24 1,017.50 1,018.00 1,003.50 1,004.50 0.0M
2022-08-23 1,006.50 1,011.00 1,002.00 1,007.00 0.0M
2022-08-22 1,012.00 1,012.00 1,002.50 1,006.50 0.0M
2022-08-19 1,031.00 1,031.00 1,011.50 1,011.50 0.0M
2022-08-18 1,040.00 1,040.50 1,018.50 1,025.50 0.0M
2022-08-17 1,010.50 1,043.00 1,006.50 1,036.50 0.0M
2022-08-16 1,010.00 1,014.50 1,005.00 1,006.50 0.0M
2022-08-15 1,013.50 1,013.50 1,007.00 1,010.00 0.0M
2022-08-12 1,005.50 1,028.00 1,005.50 1,028.00 0.0M
2022-08-10 1,021.50 1,025.00 1,005.00 1,005.00 0.0M
2022-08-09 1,041.00 1,054.00 1,021.50 1,021.50 0.0M
2022-08-08 1,032.50 1,048.50 1,032.50 1,033.00 0.0M
2022-08-05 1,006.00 1,035.00 1,006.00 1,027.00 0.0M
2022-08-04 1,030.00 1,030.00 1,000.00 1,003.00 0.0M
2022-08-03 1,052.00 1,061.00 1,028.00 1,028.00 0.0M
2022-08-02 1,080.00 1,086.50 1,040.00 1,043.50 0.0M
2022-08-01 1,052.50 1,080.00 1,052.00 1,080.00 0.0M
2022-07-29 1,089.50 1,099.50 1,053.00 1,053.00 0.0M
2022-07-28 1,038.50 1,081.50 1,032.00 1,081.50 0.0M
2022-07-27 1,040.00 1,044.50 1,023.00 1,031.50 0.0M
2022-07-26 1,028.50 1,048.50 1,025.00 1,048.50 0.0M
2022-07-25 1,034.00 1,038.00 1,030.00 1,034.50 0.0M
2022-07-22 1,035.00 1,035.00 1,026.50 1,035.00 0.0M
2022-07-21 1,011.50 1,035.00 1,009.00 1,035.00 0.0M
2022-07-20 994.50 1,024.50 994.50 1,024.50 0.0M
2022-07-19 1,012.50 1,012.50 989.50 993.50 0.0M
2022-07-15 1,017.50 1,021.00 1,010.00 1,012.50 0.0M
2022-07-14 1,025.00 1,036.00 1,009.00 1,017.50 0.0M
2022-07-13 1,031.50 1,033.00 1,023.00 1,024.50 0.0M
2022-07-12 1,047.50 1,047.50 1,023.00 1,024.50 0.0M
2022-07-11 1,045.50 1,045.50 1,033.00 1,045.50 0.0M
2022-07-08 1,022.50 1,043.50 1,022.50 1,037.50 0.0M
2022-07-07 1,023.00 1,030.50 1,022.50 1,023.00 0.0M
2022-07-06 1,025.50 1,026.00 1,023.00 1,023.00 0.0M
2022-07-05 1,014.50 1,039.50 1,014.50 1,035.50 0.0M
2022-07-04 1,012.50 1,025.00 1,012.50 1,024.00 0.0M
2022-07-01 1,026.00 1,028.50 980.50 997.00 0.0M
2022-06-30 1,041.50 1,049.50 1,025.50 1,025.50 0.0M
2022-06-29 1,033.50 1,049.50 993.50 1,049.50 0.1M
2022-06-28 1,025.00 1,038.00 1,025.00 1,033.50 0.0M
2022-06-27 1,025.00 1,035.00 1,025.00 1,025.00 0.0M
2022-06-24 1,012.50 1,025.00 1,009.00 1,025.00 0.0M
2022-06-23 1,010.50 1,013.50 1,006.00 1,012.00 0.0M
2022-06-22 992.50 1,005.50 992.50 1,002.50 0.0M
2022-06-21 950.50 987.50 950.50 983.00 0.0M
2022-06-20 985.00 985.00 949.00 950.50 0.0M
2022-06-17 978.00 981.50 975.00 975.00 0.0M
2022-06-16 1,012.50 1,012.50 1,006.50 1,009.00 0.0M
2022-06-15 1,025.00 1,025.00 1,007.50 1,012.50 0.0M
2022-06-14 1,012.50 1,017.50 1,005.00 1,015.00 0.0M
2022-06-13 1,011.00 1,018.50 1,006.50 1,014.00 0.0M
2022-06-10 1,034.00 1,034.00 1,011.00 1,012.50 0.0M
2022-06-09 1,024.50 1,027.00 1,016.00 1,025.50 0.0M
2022-06-08 1,018.00 1,021.00 1,007.50 1,021.00 0.0M
2022-06-07 1,023.50 1,025.00 1,016.50 1,017.50 0.0M
2022-06-06 1,018.00 1,032.50 1,015.00 1,019.00 0.0M
2022-06-03 1,012.50 1,018.00 1,005.00 1,018.00 0.0M
2022-06-02 1,038.50 1,038.50 1,010.50 1,011.00 0.0M
2022-06-01 1,027.50 1,041.00 1,020.00 1,038.50 0.0M
2022-05-31 1,029.50 1,036.00 1,013.50 1,036.00 0.0M
2022-05-30 997.50 1,044.50 996.00 1,044.50 0.1M
2022-05-27 994.00 994.00 974.00 983.50 0.0M
2022-05-26 987.00 994.00 981.00 993.00 0.0M
2022-05-25 980.50 991.50 966.50 987.00 0.0M
2022-05-24 992.50 996.50 978.50 980.50 0.0M
2022-05-23 969.00 1,000.00 960.50 1,000.00 0.0M
2022-05-20 963.50 975.50 963.50 975.50 0.0M
2022-05-19 947.50 973.50 947.00 967.00 0.0M
2022-05-18 937.50 950.00 934.00 949.50 0.0M
2022-05-17 924.00 945.50 921.50 945.50 0.0M
2022-05-16 924.50 924.50 900.00 917.00 0.0M
2022-05-13 883.50 934.50 883.50 926.00 0.0M
2022-05-12 932.50 932.50 892.50 892.50 0.0M
2022-05-11 965.00 975.00 960.50 960.50 0.0M
2022-05-10 959.50 966.00 940.00 961.00 0.0M
2022-05-09 989.00 989.00 961.00 965.00 0.0M
2022-05-06 991.50 993.50 977.50 989.50 0.0M
2022-05-02 1,013.50 1,020.50 991.00 991.00 0.0M
2022-04-28 989.50 1,004.50 979.50 1,004.50 0.0M
2022-04-27 950.00 1,001.00 940.00 1,001.00 0.0M
2022-04-26 943.50 963.50 943.50 953.50 0.0M
2022-04-25 954.50 954.50 938.50 948.50 0.0M
2022-04-22 953.50 955.00 947.50 955.00 0.0M
2022-04-21 956.00 956.00 945.50 954.50 0.0M
2022-04-20 935.00 950.00 932.50 950.00 0.0M
2022-04-19 936.50 936.50 928.00 932.00 0.0M
2022-04-18 941.50 941.50 926.00 928.00 0.0M
2022-04-15 950.00 958.00 935.50 953.00 0.0M
2022-04-14 942.50 954.00 936.50 954.00 0.0M
2022-04-13 935.00 941.50 929.50 938.00 0.0M
2022-04-12 936.50 944.50 933.50 936.50 0.0M
2022-04-11 948.00 948.00 923.00 941.50 0.0M
2022-04-08 947.00 948.50 928.00 948.00 0.0M
2022-04-07 935.50 947.50 927.00 947.50 0.0M
2022-04-06 957.00 957.00 937.50 944.50 0.0M
2022-04-05 950.00 959.00 943.00 956.50 0.0M
2022-04-04 943.50 949.50 932.00 949.50 0.0M
2022-04-01 943.00 949.00 919.50 943.50 0.0M
2022-03-31 935.50 944.50 931.50 936.50 0.0M
2022-03-30 945.00 950.00 932.00 948.50 0.1M
2022-03-29 948.00 975.00 933.00 975.00 0.0M
2022-03-28 966.00 966.00 936.00 947.50 0.0M
2022-03-25 965.50 973.00 947.00 966.00 0.0M
2022-03-24 967.50 967.50 933.00 965.50 0.0M
2022-03-23 942.50 972.00 942.50 968.50 0.0M
2022-03-22 930.00 942.00 925.50 942.00 0.0M
2022-03-18 906.00 935.00 905.50 935.00 0.0M
2022-03-17 891.50 919.50 891.50 919.50 0.0M
2022-03-16 886.00 890.00 882.50 890.00 0.0M
2022-03-15 878.00 883.50 876.00 883.50 0.0M
2022-03-14 864.00 888.50 857.50 878.00 0.0M
2022-03-11 863.00 868.00 852.00 864.00 0.0M
2022-03-10 881.00 892.00 881.00 888.00 0.0M
2022-03-09 853.00 879.50 850.00 864.50 0.0M
2022-03-08 872.00 874.50 846.50 851.50 0.0M
2022-03-07 887.50 888.00 863.00 873.00 0.0M
2022-03-04 901.00 903.00 887.50 898.00 0.0M
2022-03-03 910.50 911.00 894.00 900.50 0.0M
2022-03-02 1,852.00 1,857.00 1,805.00 1,811.00 0.0M
2022-03-01 1,825.00 1,867.00 1,825.00 1,858.00 0.0M
2022-02-28 1,853.00 1,853.00 1,800.00 1,825.00 0.0M
2022-02-25 1,790.00 1,855.00 1,789.00 1,853.00 0.0M
2022-02-24 1,770.00 1,791.00 1,716.00 1,788.00 0.0M
2022-02-22 1,756.00 1,801.00 1,750.00 1,759.00 0.0M
2022-02-21 1,781.00 1,804.00 1,756.00 1,762.00 0.0M
2022-02-18 1,795.00 1,819.00 1,760.00 1,811.00 0.0M
2022-02-17 1,797.00 1,797.00 1,763.00 1,780.00 0.0M
2022-02-16 1,808.00 1,808.00 1,761.00 1,785.00 0.0M
2022-02-15 1,786.00 1,822.00 1,761.00 1,774.00 0.0M
2022-02-14 1,759.00 1,792.00 1,750.00 1,775.00 0.0M
2022-02-10 1,769.00 1,792.00 1,761.00 1,779.00 0.0M
2022-02-09 1,754.00 1,761.00 1,722.00 1,750.00 0.0M
2022-02-08 1,756.00 1,788.00 1,723.00 1,735.00 0.0M
2022-02-07 1,797.00 1,797.00 1,760.00 1,760.00 0.0M
2022-02-04 1,785.00 1,797.00 1,754.00 1,786.00 0.0M
2022-02-03 1,835.00 1,835.00 1,785.00 1,785.00 0.0M
2022-02-02 1,780.00 1,836.00 1,780.00 1,835.00 0.0M
2022-02-01 1,802.00 1,821.00 1,757.00 1,765.00 0.0M
2022-01-31 1,724.00 1,758.00 1,720.00 1,750.00 0.0M
2022-01-28 1,627.00 1,724.00 1,627.00 1,724.00 0.0M
2022-01-27 1,713.00 1,733.00 1,626.00 1,626.00 0.0M
2022-01-26 1,717.00 1,751.00 1,716.00 1,716.00 0.0M
2022-01-25 1,799.00 1,799.00 1,754.00 1,754.00 0.0M
2022-01-24 1,787.00 1,814.00 1,783.00 1,799.00 0.0M
2022-01-21 1,778.00 1,807.00 1,775.00 1,807.00 0.0M
2022-01-20 1,779.00 1,820.00 1,776.00 1,776.00 0.0M
2022-01-19 1,811.00 1,823.00 1,779.00 1,779.00 0.0M
2022-01-18 1,856.00 1,896.00 1,845.00 1,848.00 0.0M
2022-01-17 1,883.00 1,900.00 1,847.00 1,856.00 0.0M
2022-01-14 1,905.00 1,923.00 1,879.00 1,895.00 0.0M
2022-01-13 1,928.00 1,939.00 1,894.00 1,902.00 0.0M
2022-01-12 1,902.00 1,938.00 1,902.00 1,938.00 0.0M
2022-01-11 1,920.00 1,924.00 1,898.00 1,909.00 0.0M
2022-01-07 1,901.00 1,943.00 1,889.00 1,931.00 0.0M
2022-01-06 1,967.00 1,970.00 1,901.00 1,901.00 0.0M
2022-01-05 1,997.00 1,997.00 1,978.00 1,987.00 0.0M
2022-01-04 1,981.00 2,001.00 1,968.00 2,001.00 0.0M