システムズ・デザイン(3766)の株価時系列情報
システムズ・デザイン(3766)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 910 | 919 | 893 | 909 | 5,200 |
2024/04/18 | 919 | 919 | 911 | 915 | 1,200 |
2024/04/17 | 920 | 925 | 920 | 923 | 800 |
2024/04/16 | 926 | 929 | 920 | 925 | 2,600 |
2024/04/15 | 911 | 929 | 911 | 929 | 8,200 |
2024/04/12 | 919 | 919 | 900 | 915 | 9,500 |
2024/04/11 | 911 | 918 | 910 | 914 | 600 |
2024/04/10 | 900 | 936 | 900 | 919 | 3,900 |
2024/04/09 | 893 | 907 | 888 | 907 | 3,200 |
2024/04/08 | 892 | 892 | 887 | 887 | 800 |
2024/04/05 | 883 | 892 | 883 | 892 | 1,500 |
2024/04/04 | 899 | 899 | 885 | 894 | 4,600 |
2024/04/03 | 898 | 900 | 892 | 899 | 3,000 |
2024/04/02 | 898 | 903 | 893 | 898 | 4,900 |
2024/04/01 | 910 | 911 | 887 | 898 | 5,200 |
2024/03/29 | 892 | 910 | 883 | 910 | 3,000 |
2024/03/28 | 888 | 905 | 888 | 896 | 5,300 |
2024/03/27 | 916 | 920 | 901 | 901 | 8,000 |
2024/03/26 | 901 | 903 | 900 | 903 | 1,800 |
2024/03/25 | 907 | 911 | 900 | 901 | 1,800 |
2024/03/22 | 911 | 912 | 898 | 900 | 5,300 |
2024/03/21 | 894 | 903 | 891 | 903 | 3,000 |
2024/03/19 | 889 | 895 | 885 | 895 | 2,400 |
2024/03/18 | 896 | 896 | 881 | 881 | 3,900 |
2024/03/15 | 889 | 897 | 883 | 888 | 6,700 |
2024/03/14 | 870 | 886 | 870 | 885 | 3,400 |
2024/03/13 | 865 | 870 | 865 | 870 | 900 |
2024/03/12 | 856 | 860 | 853 | 860 | 5,900 |
2024/03/11 | 858 | 863 | 856 | 856 | 2,200 |
2024/03/08 | 859 | 879 | 859 | 870 | 10,700 |
2024/03/07 | 864 | 930 | 856 | 857 | 33,400 |
2024/03/06 | 862 | 875 | 862 | 864 | 8,800 |
2024/03/05 | 871 | 871 | 861 | 870 | 1,500 |
2024/03/04 | 872 | 876 | 864 | 867 | 3,600 |
2024/03/01 | 877 | 877 | 855 | 866 | 6,600 |
2024/02/29 | 876 | 876 | 865 | 871 | 2,700 |
2024/02/28 | 871 | 877 | 870 | 877 | 1,400 |
2024/02/27 | 869 | 875 | 865 | 871 | 2,600 |
2024/02/26 | 874 | 876 | 865 | 869 | 5,000 |
2024/02/22 | 871 | 871 | 869 | 871 | 2,200 |
2024/02/21 | 859 | 869 | 859 | 869 | 2,300 |
2024/02/20 | 861 | 861 | 854 | 858 | 1,600 |
2024/02/19 | 852 | 868 | 852 | 864 | 3,900 |
2024/02/16 | 852 | 859 | 852 | 855 | 1,100 |
2024/02/15 | 858 | 873 | 851 | 852 | 10,600 |
2024/02/14 | 856 | 860 | 854 | 860 | 4,400 |
2024/02/13 | 871 | 871 | 858 | 858 | 3,600 |
2024/02/09 | 862 | 878 | 856 | 871 | 6,900 |
2024/02/08 | 874 | 879 | 862 | 862 | 18,000 |
2024/02/07 | 830 | 964 | 830 | 872 | 114,400 |
2024/02/06 | 832 | 842 | 826 | 826 | 12,500 |
2024/02/05 | 834 | 835 | 821 | 829 | 4,800 |
2024/02/02 | 825 | 835 | 825 | 835 | 1,300 |
2024/02/01 | 829 | 836 | 825 | 828 | 8,900 |
2024/01/31 | 835 | 843 | 825 | 825 | 4,500 |
2024/01/30 | 837 | 843 | 835 | 839 | 6,400 |
2024/01/29 | 830 | 830 | 810 | 821 | 5,600 |
2024/01/26 | 830 | 836 | 829 | 830 | 2,600 |
2024/01/25 | 828 | 828 | 822 | 825 | 2,900 |
2024/01/24 | 818 | 828 | 816 | 828 | 3,700 |
2024/01/23 | 823 | 828 | 818 | 820 | 4,000 |
2024/01/22 | 814 | 824 | 814 | 823 | 9,000 |
2024/01/19 | 832 | 832 | 814 | 814 | 7,800 |
2024/01/18 | 818 | 845 | 818 | 839 | 8,100 |
2024/01/17 | 818 | 824 | 815 | 816 | 4,200 |
2024/01/16 | 821 | 838 | 815 | 816 | 2,400 |
2024/01/15 | 823 | 841 | 823 | 827 | 16,400 |
2024/01/12 | 806 | 812 | 803 | 812 | 3,500 |
2024/01/11 | 791 | 805 | 789 | 805 | 4,700 |
2024/01/10 | 788 | 793 | 782 | 791 | 2,400 |
2024/01/09 | 781 | 787 | 780 | 781 | 14,300 |
2024/01/05 | 775 | 788 | 775 | 780 | 1,300 |
2024/01/04 | 771 | 776 | 770 | 775 | 6,000 |
2023/12/29 | 770 | 780 | 767 | 771 | 6,600 |
2023/12/28 | 770 | 787 | 767 | 770 | 7,800 |
2023/12/27 | 774 | 776 | 763 | 770 | 2,400 |
2023/12/26 | 772 | 779 | 772 | 774 | 1,200 |
2023/12/25 | 773 | 783 | 771 | 775 | 3,500 |
2023/12/22 | 765 | 774 | 765 | 771 | 800 |
2023/12/21 | 766 | 779 | 760 | 764 | 9,500 |
2023/12/20 | 768 | 770 | 766 | 766 | 1,000 |
2023/12/19 | 764 | 777 | 762 | 763 | 1,900 |
2023/12/18 | 770 | 772 | 761 | 761 | 5,400 |
2023/12/15 | 771 | 771 | 769 | 770 | 3,300 |
2023/12/14 | 772 | 772 | 770 | 770 | 2,500 |
2023/12/13 | 772 | 780 | 772 | 777 | 1,300 |
2023/12/12 | 777 | 778 | 772 | 772 | 4,800 |
2023/12/11 | 772 | 782 | 772 | 777 | 1,000 |
2023/12/08 | 777 | 777 | 769 | 769 | 3,000 |
2023/12/07 | 776 | 776 | 768 | 768 | 2,800 |
2023/12/06 | 777 | 779 | 767 | 776 | 2,500 |
2023/12/05 | 777 | 777 | 777 | 777 | 900 |
2023/12/04 | 771 | 777 | 766 | 777 | 1,700 |
2023/12/01 | 779 | 779 | 772 | 772 | 1,700 |
2023/11/30 | 767 | 773 | 767 | 772 | 1,300 |
2023/11/29 | 768 | 777 | 768 | 771 | 5,100 |
2023/11/28 | 770 | 776 | 768 | 768 | 4,800 |
2023/11/27 | 760 | 771 | 760 | 767 | 3,200 |
2023/11/24 | 753 | 758 | 748 | 753 | 5,300 |
2023/11/22 | 751 | 751 | 747 | 751 | 1,100 |
2023/11/21 | 764 | 766 | 755 | 759 | 4,900 |
2023/11/20 | 737 | 750 | 736 | 750 | 4,300 |
2023/11/17 | 741 | 741 | 736 | 740 | 3,000 |
2023/11/16 | 736 | 740 | 736 | 736 | 1,600 |
2023/11/15 | 739 | 743 | 737 | 739 | 2,900 |
2023/11/14 | 743 | 744 | 736 | 738 | 4,500 |
2023/11/13 | 752 | 752 | 750 | 750 | 2,000 |
2023/11/10 | 755 | 755 | 750 | 754 | 2,900 |
2023/11/09 | 760 | 764 | 758 | 758 | 3,000 |
2023/11/08 | 773 | 779 | 761 | 767 | 3,200 |
2023/11/07 | 777 | 780 | 772 | 772 | 800 |
2023/11/06 | 771 | 797 | 771 | 784 | 4,600 |
2023/11/02 | 771 | 773 | 770 | 770 | 2,000 |
2023/11/01 | 777 | 780 | 777 | 778 | 3,000 |
2023/10/31 | 769 | 769 | 769 | 769 | 100 |
2023/10/30 | 772 | 776 | 764 | 773 | 1,800 |
2023/10/27 | 785 | 785 | 785 | 785 | 200 |
2023/10/26 | 788 | 789 | 788 | 789 | 300 |
2023/10/25 | 806 | 806 | 780 | 788 | 2,400 |
2023/10/24 | 767 | 777 | 767 | 776 | 1,000 |
2023/10/20 | 773 | 774 | 773 | 773 | 2,800 |
2023/10/19 | 781 | 781 | 771 | 771 | 700 |
2023/10/18 | 800 | 801 | 773 | 781 | 8,000 |
2023/10/17 | 782 | 789 | 770 | 789 | 1,900 |
2023/10/16 | 784 | 788 | 780 | 782 | 3,300 |
2023/10/13 | 784 | 791 | 774 | 784 | 3,500 |
2023/10/12 | 783 | 783 | 775 | 781 | 500 |
2023/10/10 | 784 | 784 | 765 | 782 | 1,200 |
2023/10/06 | 776 | 784 | 773 | 784 | 2,000 |
2023/10/05 | 774 | 775 | 774 | 775 | 700 |
2023/10/04 | 764 | 779 | 761 | 770 | 4,700 |
2023/10/03 | 791 | 791 | 777 | 779 | 3,000 |
2023/10/02 | 788 | 788 | 783 | 788 | 2,000 |
2023/09/29 | 780 | 792 | 772 | 780 | 12,000 |
2023/09/28 | 774 | 779 | 774 | 777 | 1,200 |
2023/09/27 | 776 | 796 | 771 | 771 | 5,800 |
2023/09/26 | 780 | 780 | 774 | 774 | 900 |
2023/09/25 | 772 | 779 | 772 | 779 | 1,000 |
2023/09/22 | 768 | 780 | 768 | 772 | 1,100 |
2023/09/21 | 776 | 780 | 772 | 772 | 700 |
2023/09/20 | 776 | 779 | 768 | 776 | 1,200 |
2023/09/19 | 780 | 796 | 774 | 785 | 6,600 |
2023/09/15 | 767 | 777 | 767 | 773 | 4,300 |
2023/09/14 | 772 | 777 | 772 | 777 | 500 |
2023/09/13 | 773 | 778 | 773 | 778 | 1,200 |
2023/09/12 | 771 | 779 | 769 | 778 | 2,500 |
2023/09/11 | 777 | 777 | 765 | 765 | 3,300 |
2023/09/08 | 768 | 771 | 768 | 771 | 400 |
2023/09/07 | 775 | 775 | 767 | 773 | 1,400 |
2023/09/06 | 774 | 780 | 770 | 770 | 2,400 |
2023/09/05 | 768 | 771 | 768 | 771 | 900 |
2023/09/04 | 770 | 775 | 768 | 774 | 4,300 |
2023/09/01 | 761 | 767 | 761 | 767 | 1,700 |
2023/08/31 | 759 | 759 | 759 | 759 | 500 |
2023/08/30 | 755 | 758 | 754 | 758 | 1,800 |
2023/08/29 | 746 | 755 | 746 | 755 | 1,300 |
2023/08/28 | 748 | 757 | 748 | 751 | 1,000 |
2023/08/25 | 754 | 754 | 741 | 750 | 2,400 |
2023/08/24 | 760 | 760 | 752 | 754 | 700 |
2023/08/23 | 753 | 761 | 753 | 761 | 300 |
2023/08/22 | 750 | 765 | 750 | 753 | 800 |
2023/08/21 | 750 | 750 | 742 | 742 | 700 |
2023/08/18 | 739 | 748 | 737 | 740 | 1,900 |
2023/08/17 | 744 | 753 | 730 | 749 | 2,000 |
2023/08/16 | 749 | 764 | 749 | 759 | 700 |
2023/08/15 | 735 | 770 | 735 | 764 | 4,600 |
2023/08/14 | 746 | 769 | 715 | 739 | 15,500 |
2023/08/10 | 788 | 789 | 745 | 755 | 11,200 |
2023/08/09 | 794 | 800 | 789 | 789 | 2,500 |
2023/08/08 | 799 | 802 | 789 | 793 | 8,000 |
2023/08/07 | 794 | 802 | 794 | 801 | 1,900 |
2023/08/04 | 800 | 800 | 783 | 799 | 3,600 |
2023/08/03 | 800 | 803 | 794 | 800 | 1,100 |
2023/08/02 | 790 | 800 | 790 | 800 | 300 |
2023/08/01 | 796 | 796 | 795 | 795 | 700 |
2023/07/31 | 792 | 798 | 783 | 797 | 2,000 |
2023/07/28 | 790 | 800 | 783 | 800 | 1,700 |
2023/07/27 | 798 | 804 | 798 | 804 | 200 |
2023/07/26 | 800 | 800 | 786 | 799 | 2,500 |
2023/07/25 | 800 | 800 | 786 | 795 | 4,300 |
2023/07/24 | 778 | 799 | 778 | 796 | 3,300 |
2023/07/21 | 794 | 796 | 788 | 788 | 1,100 |
2023/07/20 | 788 | 796 | 786 | 794 | 4,700 |
2023/07/19 | 811 | 811 | 791 | 798 | 6,000 |
2023/07/18 | 790 | 808 | 790 | 801 | 8,300 |
2023/07/14 | 813 | 813 | 780 | 798 | 18,400 |
2023/07/13 | 811 | 819 | 809 | 813 | 5,300 |
2023/07/12 | 815 | 824 | 815 | 824 | 600 |
2023/07/11 | 824 | 826 | 806 | 825 | 4,500 |
2023/07/10 | 823 | 826 | 808 | 824 | 8,300 |
2023/07/07 | 818 | 822 | 818 | 822 | 1,200 |
2023/07/06 | 816 | 827 | 805 | 818 | 5,000 |
2023/07/05 | 823 | 831 | 816 | 816 | 4,100 |
2023/07/04 | 830 | 830 | 820 | 823 | 11,800 |
2023/07/03 | 804 | 829 | 804 | 820 | 11,700 |
2023/06/30 | 794 | 808 | 793 | 803 | 13,200 |
2023/06/29 | 774 | 810 | 772 | 793 | 17,500 |
2023/06/28 | 790 | 791 | 776 | 783 | 10,600 |
2023/06/27 | 772 | 781 | 765 | 775 | 6,500 |
2023/06/26 | 775 | 800 | 758 | 779 | 12,300 |