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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,189 | 1,189 | 1,137 | 1,167 | 4,500 |
| 2025/06/12 | 1,127 | 1,202 | 1,127 | 1,163 | 12,100 |
| 2025/06/11 | 1,144 | 1,144 | 1,124 | 1,130 | 2,500 |
| 2025/06/10 | 1,146 | 1,146 | 1,123 | 1,134 | 3,000 |
| 2025/06/09 | 1,140 | 1,140 | 1,112 | 1,136 | 2,200 |
| 2025/06/06 | 1,136 | 1,143 | 1,117 | 1,136 | 3,800 |
| 2025/06/05 | 1,141 | 1,141 | 1,115 | 1,123 | 7,000 |
| 2025/06/04 | 1,087 | 1,145 | 1,087 | 1,115 | 9,800 |
| 2025/06/03 | 1,076 | 1,087 | 1,075 | 1,087 | 2,200 |
| 2025/06/02 | 1,071 | 1,096 | 1,071 | 1,078 | 2,700 |
| 2025/05/30 | 1,081 | 1,097 | 1,068 | 1,091 | 1,900 |
| 2025/05/29 | 1,075 | 1,098 | 1,062 | 1,093 | 3,100 |
| 2025/05/28 | 1,107 | 1,107 | 1,092 | 1,092 | 1,700 |
| 2025/05/27 | 1,115 | 1,115 | 1,111 | 1,111 | 600 |
| 2025/05/26 | 1,103 | 1,129 | 1,099 | 1,115 | 1,200 |
| 2025/05/23 | 1,130 | 1,130 | 1,114 | 1,115 | 1,100 |
| 2025/05/22 | 1,114 | 1,126 | 1,100 | 1,126 | 800 |
| 2025/05/21 | 1,113 | 1,147 | 1,113 | 1,128 | 5,400 |
| 2025/05/20 | 1,141 | 1,144 | 1,112 | 1,113 | 4,900 |
| 2025/05/19 | 1,088 | 1,183 | 1,064 | 1,154 | 202,700 |
| 2025/05/16 | 1,095 | 1,095 | 1,075 | 1,088 | 1,500 |
| 2025/05/15 | 1,066 | 1,086 | 1,066 | 1,086 | 5,000 |
| 2025/05/14 | 1,070 | 1,100 | 1,066 | 1,072 | 3,200 |
| 2025/05/13 | 1,110 | 1,119 | 1,062 | 1,075 | 7,300 |
| 2025/05/12 | 1,103 | 1,107 | 1,085 | 1,096 | 8,500 |
| 2025/05/09 | 1,050 | 1,151 | 1,050 | 1,094 | 27,500 |
| 2025/05/08 | 1,018 | 1,039 | 1,016 | 1,023 | 4,300 |
| 2025/05/07 | 999 | 1,055 | 995 | 1,023 | 26,000 |
| 2025/05/02 | 971 | 983 | 968 | 982 | 2,200 |
| 2025/05/01 | 962 | 985 | 962 | 971 | 2,300 |
| 2025/04/30 | 966 | 970 | 961 | 970 | 500 |
| 2025/04/28 | 969 | 971 | 969 | 969 | 400 |
| 2025/04/25 | 986 | 986 | 969 | 969 | 1,200 |
| 2025/04/24 | 974 | 977 | 974 | 976 | 2,000 |
| 2025/04/23 | 965 | 965 | 965 | 965 | 300 |
| 2025/04/22 | 971 | 971 | 957 | 964 | 600 |
| 2025/04/21 | 971 | 971 | 956 | 971 | 500 |
| 2025/04/18 | 934 | 971 | 934 | 971 | 500 |
| 2025/04/17 | 971 | 971 | 934 | 934 | 1,300 |
| 2025/04/16 | 950 | 956 | 947 | 947 | 1,800 |
| 2025/04/15 | 952 | 958 | 947 | 956 | 1,200 |
| 2025/04/14 | 928 | 947 | 928 | 947 | 500 |
| 2025/04/11 | 949 | 949 | 921 | 922 | 1,700 |
| 2025/04/10 | 965 | 971 | 965 | 971 | 500 |
| 2025/04/09 | 894 | 934 | 889 | 905 | 3,200 |
| 2025/04/08 | 877 | 918 | 877 | 893 | 8,300 |
| 2025/04/07 | 901 | 916 | 875 | 875 | 7,900 |
| 2025/04/04 | 960 | 965 | 923 | 926 | 5,000 |
| 2025/04/03 | 984 | 1,030 | 970 | 973 | 2,300 |
| 2025/04/02 | 1,000 | 1,000 | 984 | 984 | 300 |
| 2025/03/31 | 1,013 | 1,029 | 1,000 | 1,028 | 600 |
| 2025/03/28 | 1,040 | 1,041 | 1,010 | 1,010 | 600 |
| 2025/03/27 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
| 2025/03/26 | 1,033 | 1,064 | 1,033 | 1,064 | 1,800 |
| 2025/03/25 | 1,065 | 1,065 | 1,051 | 1,051 | 1,000 |
| 2025/03/24 | 1,063 | 1,065 | 1,043 | 1,065 | 600 |
| 2025/03/21 | 1,039 | 1,058 | 1,028 | 1,033 | 1,900 |
| 2025/03/19 | 1,045 | 1,045 | 1,019 | 1,039 | 1,000 |
| 2025/03/18 | 1,027 | 1,057 | 1,027 | 1,057 | 500 |
| 2025/03/17 | 1,036 | 1,057 | 1,036 | 1,057 | 600 |
| 2025/03/14 | 1,018 | 1,037 | 1,018 | 1,037 | 500 |
| 2025/03/13 | 1,015 | 1,036 | 1,000 | 1,018 | 4,600 |
| 2025/03/12 | 1,035 | 1,035 | 1,035 | 1,035 | 100 |
| 2025/03/11 | 1,007 | 1,034 | 1,004 | 1,029 | 600 |
| 2025/03/10 | 1,034 | 1,034 | 1,031 | 1,034 | 1,300 |
| 2025/03/07 | 1,035 | 1,048 | 1,035 | 1,048 | 500 |
| 2025/03/06 | 1,036 | 1,069 | 1,036 | 1,057 | 1,600 |
| 2025/03/05 | 1,060 | 1,060 | 1,030 | 1,040 | 900 |
| 2025/03/04 | 1,040 | 1,060 | 1,031 | 1,060 | 800 |
| 2025/03/03 | 1,031 | 1,059 | 1,028 | 1,053 | 1,400 |
| 2025/02/28 | 1,021 | 1,049 | 1,010 | 1,031 | 3,500 |
| 2025/02/27 | 1,051 | 1,056 | 1,026 | 1,026 | 1,300 |
| 2025/02/26 | 1,019 | 1,057 | 1,019 | 1,057 | 1,000 |
| 2025/02/25 | 1,060 | 1,060 | 1,025 | 1,049 | 2,500 |
| 2025/02/21 | 1,060 | 1,080 | 1,057 | 1,068 | 13,900 |
| 2025/02/20 | 1,014 | 1,057 | 1,009 | 1,056 | 11,400 |
| 2025/02/19 | 1,000 | 1,014 | 1,000 | 1,014 | 1,100 |
| 2025/02/18 | 1,003 | 1,010 | 993 | 997 | 2,100 |
| 2025/02/17 | 989 | 1,003 | 989 | 995 | 900 |
| 2025/02/14 | 991 | 1,000 | 991 | 991 | 1,800 |
| 2025/02/13 | 1,000 | 1,003 | 990 | 994 | 4,800 |
| 2025/02/12 | 975 | 999 | 975 | 989 | 3,100 |
| 2025/02/10 | 981 | 987 | 976 | 979 | 7,700 |
| 2025/02/07 | 1,015 | 1,015 | 990 | 990 | 6,400 |
| 2025/02/06 | 1,017 | 1,017 | 1,006 | 1,015 | 1,300 |
| 2025/02/05 | 986 | 1,028 | 986 | 1,013 | 2,100 |
| 2025/02/04 | 984 | 991 | 984 | 986 | 1,900 |
| 2025/02/03 | 978 | 1,000 | 977 | 989 | 4,100 |
| 2025/01/31 | 999 | 999 | 977 | 977 | 800 |
| 2025/01/30 | 979 | 987 | 979 | 984 | 1,100 |
| 2025/01/29 | 987 | 990 | 973 | 990 | 3,400 |
| 2025/01/28 | 970 | 973 | 966 | 972 | 2,200 |
| 2025/01/27 | 994 | 998 | 972 | 984 | 6,600 |
| 2025/01/24 | 999 | 999 | 979 | 979 | 3,200 |
| 2025/01/23 | 988 | 988 | 980 | 983 | 900 |
| 2025/01/22 | 985 | 988 | 982 | 988 | 500 |
| 2025/01/21 | 995 | 995 | 985 | 985 | 700 |
| 2025/01/20 | 988 | 998 | 988 | 998 | 1,100 |
| 2025/01/17 | 986 | 986 | 986 | 986 | 100 |
| 2025/01/16 | 994 | 994 | 988 | 993 | 400 |
| 2025/01/15 | 999 | 999 | 994 | 994 | 600 |
| 2025/01/14 | 986 | 999 | 986 | 999 | 1,200 |
| 2025/01/10 | 1,002 | 1,025 | 1,000 | 1,000 | 7,300 |
| 2025/01/09 | 1,006 | 1,006 | 1,003 | 1,003 | 400 |
| 2025/01/08 | 999 | 1,005 | 999 | 1,002 | 1,300 |
| 2025/01/07 | 997 | 999 | 989 | 999 | 1,600 |
| 2025/01/06 | 974 | 1,000 | 974 | 992 | 1,300 |
| 2024/12/30 | 960 | 985 | 960 | 985 | 2,400 |
| 2024/12/27 | 963 | 971 | 963 | 969 | 4,900 |
| 2024/12/26 | 950 | 963 | 950 | 963 | 5,600 |
| 2024/12/25 | 965 | 968 | 943 | 955 | 9,100 |
| 2024/12/24 | 973 | 974 | 960 | 960 | 6,100 |
| 2024/12/23 | 965 | 976 | 960 | 971 | 7,100 |
| 2024/12/20 | 953 | 971 | 953 | 965 | 2,800 |
| 2024/12/19 | 952 | 965 | 951 | 952 | 2,600 |
| 2024/12/18 | 970 | 971 | 967 | 967 | 1,200 |
| 2024/12/17 | 970 | 970 | 970 | 970 | 400 |
| 2024/12/16 | 966 | 980 | 966 | 968 | 1,400 |
| 2024/12/13 | 986 | 986 | 970 | 970 | 2,100 |
| 2024/12/12 | 967 | 981 | 967 | 971 | 1,000 |
| 2024/12/11 | 980 | 991 | 975 | 975 | 10,900 |
| 2024/12/10 | 994 | 994 | 963 | 975 | 4,700 |
| 2024/12/09 | 974 | 983 | 965 | 965 | 5,300 |
| 2024/12/06 | 986 | 986 | 980 | 985 | 1,100 |
| 2024/12/05 | 975 | 999 | 975 | 987 | 2,100 |
| 2024/12/04 | 975 | 975 | 965 | 975 | 500 |
| 2024/12/03 | 960 | 960 | 960 | 960 | 200 |
| 2024/12/02 | 962 | 963 | 960 | 960 | 2,300 |
| 2024/11/29 | 955 | 962 | 955 | 961 | 2,200 |
| 2024/11/28 | 969 | 969 | 959 | 959 | 200 |
| 2024/11/27 | 972 | 980 | 959 | 969 | 5,000 |
| 2024/11/26 | 955 | 959 | 955 | 959 | 500 |
| 2024/11/25 | 969 | 969 | 955 | 955 | 2,300 |
| 2024/11/22 | 970 | 984 | 970 | 974 | 2,600 |
| 2024/11/21 | 955 | 970 | 955 | 970 | 1,200 |
| 2024/11/20 | 980 | 980 | 970 | 970 | 2,600 |
| 2024/11/19 | 980 | 980 | 980 | 980 | 100 |
| 2024/11/18 | 980 | 980 | 980 | 980 | 200 |
| 2024/11/15 | 990 | 990 | 980 | 980 | 300 |
| 2024/11/14 | 998 | 999 | 980 | 990 | 2,300 |
| 2024/11/13 | 975 | 1,013 | 973 | 1,000 | 13,000 |
| 2024/11/12 | 959 | 990 | 959 | 975 | 1,200 |
| 2024/11/11 | 968 | 983 | 957 | 957 | 600 |
| 2024/11/08 | 976 | 985 | 954 | 968 | 3,400 |
| 2024/11/07 | 979 | 979 | 977 | 977 | 200 |
| 2024/11/06 | 986 | 995 | 985 | 994 | 1,300 |
| 2024/11/01 | 982 | 1,006 | 981 | 985 | 4,000 |
| 2024/10/30 | 996 | 999 | 981 | 995 | 1,200 |
| 2024/10/25 | 980 | 990 | 975 | 990 | 1,600 |
| 2024/10/24 | 991 | 991 | 975 | 977 | 2,200 |
| 2024/10/23 | 998 | 1,000 | 998 | 998 | 2,100 |
| 2024/10/22 | 990 | 998 | 990 | 998 | 500 |
| 2024/10/21 | 998 | 998 | 983 | 998 | 1,000 |
| 2024/10/18 | 995 | 995 | 995 | 995 | 100 |
| 2024/10/17 | 984 | 996 | 984 | 995 | 1,200 |
| 2024/10/16 | 997 | 997 | 997 | 997 | 300 |
| 2024/10/15 | 997 | 997 | 997 | 997 | 300 |
| 2024/10/11 | 997 | 998 | 997 | 998 | 1,000 |
| 2024/10/09 | 986 | 994 | 986 | 994 | 500 |
| 2024/10/08 | 991 | 991 | 991 | 991 | 100 |
| 2024/10/07 | 989 | 997 | 989 | 997 | 500 |
| 2024/10/04 | 995 | 995 | 985 | 985 | 600 |
| 2024/10/03 | 997 | 999 | 995 | 995 | 1,400 |
| 2024/10/02 | 997 | 999 | 997 | 997 | 800 |
| 2024/10/01 | 999 | 999 | 993 | 993 | 600 |
| 2024/09/30 | 992 | 992 | 980 | 980 | 800 |
| 2024/09/27 | 956 | 994 | 956 | 994 | 1,200 |
| 2024/09/26 | 970 | 990 | 970 | 990 | 2,900 |
| 2024/09/25 | 969 | 983 | 969 | 983 | 1,500 |
| 2024/09/24 | 964 | 973 | 963 | 966 | 2,200 |
| 2024/09/20 | 963 | 969 | 955 | 967 | 700 |
| 2024/09/19 | 946 | 966 | 946 | 963 | 1,000 |
| 2024/09/18 | 967 | 967 | 930 | 955 | 3,200 |
| 2024/09/17 | 975 | 977 | 957 | 967 | 2,100 |
| 2024/09/13 | 966 | 980 | 965 | 975 | 3,600 |
| 2024/09/12 | 967 | 989 | 958 | 981 | 6,500 |
| 2024/09/11 | 965 | 969 | 958 | 967 | 1,300 |
| 2024/09/10 | 958 | 975 | 958 | 968 | 2,100 |
| 2024/09/09 | 938 | 964 | 933 | 962 | 4,300 |
| 2024/09/06 | 973 | 973 | 944 | 957 | 5,000 |
| 2024/09/05 | 937 | 964 | 935 | 961 | 3,600 |
| 2024/09/04 | 953 | 953 | 938 | 942 | 1,300 |
| 2024/09/03 | 961 | 961 | 953 | 953 | 900 |
| 2024/09/02 | 970 | 970 | 960 | 960 | 700 |
| 2024/08/30 | 965 | 972 | 960 | 960 | 400 |
| 2024/08/29 | 954 | 954 | 941 | 954 | 900 |
| 2024/08/28 | 970 | 970 | 939 | 954 | 3,000 |
| 2024/08/27 | 969 | 972 | 939 | 972 | 5,400 |
| 2024/08/26 | 970 | 970 | 965 | 969 | 800 |
| 2024/08/23 | 954 | 963 | 951 | 963 | 2,700 |
| 2024/08/22 | 969 | 969 | 952 | 954 | 9,000 |
| 2024/08/21 | 966 | 981 | 966 | 969 | 2,900 |
| 2024/08/20 | 986 | 986 | 969 | 969 | 600 |
| 2024/08/19 | 993 | 993 | 965 | 981 | 3,200 |
| 2024/08/16 | 950 | 992 | 950 | 992 | 10,000 |
| 2024/08/15 | 930 | 932 | 930 | 930 | 1,700 |
| 2024/08/14 | 939 | 939 | 924 | 927 | 1,300 |
| 2024/08/13 | 949 | 960 | 920 | 924 | 5,300 |
| 2024/08/09 | 952 | 952 | 944 | 944 | 600 |
| 2024/08/08 | 915 | 958 | 915 | 943 | 4,300 |