KabuInsight

システムリサーチ

3771
プライム/情報･通信業/SYSTEM RESEARCH CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,734.01,756.01,731.01,745.0-6.0-0.34%57,400
2026-03-121,765.01,771.01,740.01,751.0-29.0-1.63%74,700
2026-03-111,800.01,803.01,779.01,780.0+5.0+0.28%36,300
2026-03-101,796.01,796.01,760.01,775.0+17.0+0.97%42,200
2026-03-091,728.01,758.01,718.01,758.0-35.0-1.95%92,500
2026-03-061,794.01,807.01,787.01,793.0+6.0+0.34%59,000
2026-03-051,788.01,808.01,783.01,787.0+43.0+2.47%46,600
2026-03-041,780.01,785.01,716.01,744.0-46.0-2.57%99,600
2026-03-031,829.01,829.01,789.01,790.0-31.0-1.70%60,400
2026-03-021,857.01,859.01,820.01,821.0-56.0-2.98%82,200
2026-02-271,838.01,879.01,830.01,877.0+39.0+2.12%69,900
2026-02-261,771.01,840.01,771.01,838.0+67.0+3.78%122,400
2026-02-251,765.01,771.01,755.01,771.00.00.00%147,100
2026-02-241,790.01,790.01,760.01,771.0-27.0-1.50%71,800
2026-02-201,820.01,820.01,793.01,798.0-30.0-1.64%71,000
2026-02-191,829.01,835.01,805.01,828.0+6.0+0.33%77,800
2026-02-181,830.01,830.01,815.01,822.0+2.0+0.11%35,600
2026-02-171,812.01,834.01,797.01,820.0+11.0+0.61%116,700
2026-02-161,830.01,850.01,800.01,809.0-8.0-0.44%102,200
2026-02-131,895.01,900.01,810.01,817.0-101.0-5.27%141,400
2026-02-121,946.01,946.01,896.01,918.0-19.0-0.98%81,700
2026-02-101,910.01,954.01,910.01,937.0+32.0+1.68%52,900
2026-02-091,900.01,920.01,878.01,905.0+38.0+2.04%60,000
2026-02-061,897.01,904.01,861.01,867.0-33.0-1.74%64,600
2026-02-051,886.01,913.01,876.01,900.0+1.0+0.05%80,000
2026-02-041,920.01,924.01,888.01,899.0-32.0-1.66%155,700
2026-02-031,944.01,950.01,913.01,931.0+17.0+0.89%72,600
2026-02-021,900.01,968.01,886.01,914.0-50.0-2.55%158,600
2026-01-301,951.02,029.01,927.01,964.0+18.0+0.92%128,100
2026-01-291,953.01,956.01,916.01,946.0-7.0-0.36%73,300
2026-01-281,970.01,970.01,944.01,953.0-20.0-1.01%47,700
2026-01-271,986.01,992.01,965.01,973.0-12.0-0.60%55,000
2026-01-262,013.02,013.01,969.01,985.0-30.0-1.49%80,200
2026-01-232,001.02,035.01,995.02,015.0+14.0+0.70%49,800
2026-01-221,975.02,009.01,963.02,001.0+39.0+1.99%44,700
2026-01-211,976.01,981.01,960.01,962.0-38.0-1.90%56,200
2026-01-202,014.02,020.01,986.02,000.0-17.0-0.84%52,200
2026-01-192,030.02,030.02,000.02,017.0-23.0-1.13%40,600
2026-01-162,040.02,055.02,018.02,040.0-1.0-0.05%49,200
2026-01-152,025.02,044.02,019.02,041.0+16.0+0.79%33,700
2026-01-142,020.02,033.02,012.02,025.0+10.0+0.50%25,700
2026-01-132,022.02,035.02,015.02,015.0+4.0+0.20%37,700
2026-01-092,006.02,020.02,000.02,011.0+3.0+0.15%23,900
2026-01-082,022.02,035.02,008.02,008.0-14.0-0.69%29,000
2026-01-072,020.02,045.02,015.02,022.0-14.0-0.69%27,000
2026-01-062,013.02,036.02,013.02,036.0+39.0+1.95%26,000
2026-01-052,030.02,045.01,976.01,997.0-32.0-1.58%58,100
2025-12-302,060.02,060.02,029.02,029.0-31.0-1.50%21,800
2025-12-292,060.02,060.02,030.02,060.0+26.0+1.28%32,700
2025-12-262,053.02,053.02,024.02,034.0-13.0-0.64%32,600
2025-12-252,040.02,047.02,024.02,047.0+27.0+1.34%22,500
2025-12-242,032.02,050.02,020.02,020.0-28.0-1.37%32,300
2025-12-232,020.02,049.02,002.02,048.0+50.0+2.50%33,800
2025-12-222,027.02,027.01,991.01,998.0-6.0-0.30%30,000
2025-12-191,994.02,007.01,990.02,004.0+18.0+0.91%38,000
2025-12-181,960.01,994.01,955.01,986.0+35.0+1.79%27,900
2025-12-171,988.01,988.01,951.01,951.0-8.0-0.41%21,900
2025-12-161,971.01,979.01,956.01,959.0-27.0-1.36%25,900
2025-12-151,952.01,986.01,952.01,986.0+21.0+1.07%18,200
2025-12-121,951.01,965.01,943.01,965.0+40.0+2.08%33,100
2025-12-111,978.01,980.01,921.01,925.0-38.0-1.94%55,700
2025-12-101,973.01,977.01,960.01,963.0-2.0-0.10%32,200
2025-12-091,994.02,001.01,965.01,965.0-28.0-1.40%40,800
2025-12-081,979.02,013.01,979.01,993.0+32.0+1.63%37,500
2025-12-051,986.01,986.01,951.01,961.0-39.0-1.95%53,900
2025-12-041,995.02,003.01,980.02,000.0+5.0+0.25%43,400
2025-12-031,995.02,035.01,992.01,995.0-13.0-0.65%51,200
2025-12-021,976.02,010.01,950.02,008.0+20.0+1.01%55,300
2025-12-011,963.01,994.01,950.01,988.0+37.0+1.90%62,200
2025-11-281,963.01,982.01,951.01,951.0-6.0-0.31%34,000
2025-11-271,970.01,977.01,951.01,957.00.00.00%19,600
2025-11-261,959.01,964.01,944.01,957.0+19.0+0.98%25,100
2025-11-251,992.01,998.01,930.01,938.0-52.0-2.61%26,300
2025-11-211,934.01,990.01,926.01,990.0+56.0+2.90%43,000
2025-11-201,939.01,950.01,930.01,934.0+15.0+0.78%28,400
2025-11-191,928.01,944.01,910.01,919.0-28.0-1.44%33,500
2025-11-181,960.01,960.01,927.01,947.0-17.0-0.87%37,200
2025-11-171,970.01,970.01,946.01,964.0+1.0+0.05%24,500
2025-11-141,970.01,987.01,949.01,963.0-28.0-1.41%35,800
2025-11-132,015.02,020.01,987.01,991.0-25.0-1.24%20,000
2025-11-121,993.02,036.01,988.02,016.0+28.0+1.41%38,600
2025-11-111,977.01,988.01,962.01,988.0+16.0+0.81%28,100
2025-11-101,978.01,985.01,964.01,972.0+8.0+0.41%24,300
2025-11-071,970.01,977.01,941.01,964.0-9.0-0.46%33,200
2025-11-061,975.01,987.01,960.01,973.00.00.00%40,700
2025-11-052,000.02,001.01,920.01,973.0-37.0-1.84%77,800
2025-11-042,031.02,040.01,992.02,010.0-25.0-1.23%90,800
2025-10-312,038.02,057.02,006.02,035.0-18.0-0.88%138,000
2025-10-302,092.02,113.02,035.02,053.0-31.0-1.49%202,600
2025-10-292,253.02,254.02,060.02,084.0-102.0-4.67%275,900
2025-10-282,220.02,280.02,176.02,186.0-29.0-1.31%203,200
2025-10-272,174.02,224.02,174.02,215.0+59.0+2.74%118,300
2025-10-242,180.02,185.02,147.02,156.0-13.0-0.60%56,700
2025-10-232,154.02,199.02,138.02,169.0+15.0+0.70%63,700
2025-10-222,115.02,154.02,111.02,154.0+56.0+2.67%91,200
2025-10-212,119.02,120.02,090.02,098.0-2.0-0.10%44,000
2025-10-202,082.02,119.02,066.02,100.0+54.0+2.64%66,500
2025-10-172,065.02,069.02,040.02,046.0-19.0-0.92%40,800
2025-10-162,087.02,095.02,061.02,065.0-5.0-0.24%37,800
2025-10-152,045.02,070.02,039.02,070.0+36.0+1.77%33,000
2025-10-142,051.02,067.02,019.02,034.0-52.0-2.49%85,000
2025-10-102,084.02,098.02,060.02,086.0-16.0-0.76%46,900
2025-10-092,130.02,149.02,099.02,102.0-10.0-0.47%32,200
2025-10-082,112.02,130.02,106.02,112.0+17.0+0.81%59,400
2025-10-072,083.02,117.02,065.02,095.0+19.0+0.92%57,200
2025-10-062,076.02,080.02,031.02,076.0+26.0+1.27%76,000
2025-10-032,038.02,062.02,034.02,050.0+20.0+0.99%78,200
2025-10-022,048.02,066.02,022.02,030.0-19.0-0.93%84,200
2025-10-012,114.02,126.02,034.02,049.0-67.0-3.17%118,300
2025-09-302,133.02,142.02,086.02,116.0-4.0-0.19%60,300
2025-09-292,060.02,128.02,053.02,120.0+45.0+2.17%211,500
2025-09-262,097.02,125.02,071.02,075.0-36.0-1.71%247,700
2025-09-252,060.02,139.02,053.02,111.0+16.0+0.76%895,700
2025-09-242,129.02,135.02,084.02,095.0-28.0-1.32%331,500
2025-09-222,165.02,188.02,123.02,123.0-51.0-2.35%98,300
2025-09-192,157.02,185.02,146.02,174.0+18.0+0.83%119,300
2025-09-182,155.02,159.02,131.02,156.0+17.0+0.79%105,100
2025-09-172,123.02,150.02,101.02,139.0+3.0+0.14%115,400
2025-09-162,102.02,147.02,073.02,136.0-54.0-2.47%264,000
2025-09-122,210.02,210.02,178.02,190.0——62,400

直近120営業日分を表示