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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,352 | 1,440 | 1,352 | 1,390 | 9,200 |
| 2026/02/05 | 1,358 | 1,386 | 1,353 | 1,369 | 2,900 |
| 2026/02/04 | 1,383 | 1,384 | 1,365 | 1,384 | 700 |
| 2026/02/03 | 1,385 | 1,385 | 1,384 | 1,384 | 1,600 |
| 2026/02/02 | 1,367 | 1,367 | 1,365 | 1,365 | 400 |
| 2026/01/30 | 1,351 | 1,370 | 1,346 | 1,370 | 600 |
| 2026/01/29 | 1,345 | 1,346 | 1,345 | 1,346 | 300 |
| 2026/01/28 | 1,370 | 1,370 | 1,354 | 1,354 | 200 |
| 2026/01/27 | 1,388 | 1,388 | 1,380 | 1,380 | 1,100 |
| 2026/01/26 | 1,392 | 1,392 | 1,380 | 1,381 | 2,100 |
| 2026/01/23 | 1,346 | 1,450 | 1,343 | 1,371 | 9,300 |
| 2026/01/22 | 1,311 | 1,345 | 1,311 | 1,336 | 3,500 |
| 2026/01/21 | 1,312 | 1,327 | 1,311 | 1,322 | 1,400 |
| 2026/01/20 | 1,319 | 1,330 | 1,311 | 1,328 | 2,300 |
| 2026/01/19 | 1,331 | 1,331 | 1,329 | 1,329 | 1,800 |
| 2026/01/16 | 1,314 | 1,330 | 1,314 | 1,330 | 3,200 |
| 2026/01/15 | 1,310 | 1,328 | 1,310 | 1,326 | 1,200 |
| 2026/01/14 | 1,310 | 1,310 | 1,299 | 1,310 | 3,100 |
| 2026/01/13 | 1,310 | 1,310 | 1,301 | 1,310 | 3,100 |
| 2026/01/09 | 1,300 | 1,310 | 1,300 | 1,310 | 3,900 |
| 2026/01/08 | 1,312 | 1,313 | 1,280 | 1,310 | 4,400 |
| 2026/01/07 | 1,297 | 1,348 | 1,297 | 1,312 | 3,400 |
| 2026/01/06 | 1,317 | 1,335 | 1,287 | 1,307 | 3,100 |
| 2026/01/05 | 1,286 | 1,305 | 1,286 | 1,291 | 1,400 |
| 2025/12/30 | 1,296 | 1,303 | 1,290 | 1,290 | 1,200 |
| 2025/12/29 | 1,290 | 1,334 | 1,287 | 1,305 | 5,800 |
| 2025/12/26 | 1,276 | 1,280 | 1,272 | 1,280 | 1,400 |
| 2025/12/25 | 1,287 | 1,287 | 1,276 | 1,276 | 800 |
| 2025/12/24 | 1,285 | 1,285 | 1,272 | 1,272 | 1,200 |
| 2025/12/23 | 1,254 | 1,292 | 1,254 | 1,292 | 4,900 |
| 2025/12/22 | 1,248 | 1,270 | 1,243 | 1,264 | 17,900 |
| 2025/12/19 | 1,227 | 1,240 | 1,226 | 1,240 | 1,300 |
| 2025/12/18 | 1,223 | 1,236 | 1,223 | 1,225 | 1,700 |
| 2025/12/17 | 1,216 | 1,221 | 1,211 | 1,219 | 4,500 |
| 2025/12/16 | 1,211 | 1,216 | 1,206 | 1,216 | 3,500 |
| 2025/12/15 | 1,212 | 1,220 | 1,211 | 1,211 | 2,300 |
| 2025/12/12 | 1,218 | 1,224 | 1,212 | 1,212 | 2,100 |
| 2025/12/11 | 1,221 | 1,225 | 1,216 | 1,216 | 2,400 |
| 2025/12/10 | 1,228 | 1,228 | 1,218 | 1,223 | 2,500 |
| 2025/12/09 | 1,221 | 1,227 | 1,215 | 1,227 | 3,800 |
| 2025/12/08 | 1,234 | 1,234 | 1,221 | 1,228 | 900 |
| 2025/12/05 | 1,232 | 1,233 | 1,230 | 1,233 | 500 |
| 2025/12/04 | 1,250 | 1,250 | 1,232 | 1,236 | 3,500 |
| 2025/12/03 | 1,239 | 1,261 | 1,239 | 1,261 | 500 |
| 2025/12/02 | 1,250 | 1,264 | 1,235 | 1,255 | 2,100 |
| 2025/12/01 | 1,268 | 1,273 | 1,250 | 1,250 | 1,200 |
| 2025/11/28 | 1,265 | 1,278 | 1,250 | 1,273 | 2,300 |
| 2025/11/27 | 1,274 | 1,275 | 1,252 | 1,272 | 2,200 |
| 2025/11/26 | 1,279 | 1,279 | 1,249 | 1,267 | 1,300 |
| 2025/11/25 | 1,272 | 1,272 | 1,269 | 1,269 | 700 |
| 2025/11/21 | 1,223 | 1,257 | 1,223 | 1,257 | 1,300 |
| 2025/11/20 | 1,255 | 1,270 | 1,210 | 1,245 | 3,200 |
| 2025/11/19 | 1,240 | 1,286 | 1,240 | 1,249 | 21,900 |
| 2025/11/18 | 1,243 | 1,243 | 1,241 | 1,241 | 300 |
| 2025/11/17 | 1,244 | 1,264 | 1,240 | 1,243 | 700 |
| 2025/11/14 | 1,258 | 1,284 | 1,248 | 1,248 | 1,700 |
| 2025/11/13 | 1,245 | 1,285 | 1,245 | 1,285 | 13,400 |
| 2025/11/12 | 1,250 | 1,273 | 1,243 | 1,245 | 2,000 |
| 2025/11/11 | 1,258 | 1,288 | 1,253 | 1,274 | 2,900 |
| 2025/11/10 | 1,340 | 1,340 | 1,275 | 1,275 | 3,200 |
| 2025/11/07 | 1,295 | 1,350 | 1,274 | 1,312 | 7,700 |
| 2025/11/06 | 1,275 | 1,275 | 1,250 | 1,274 | 600 |
| 2025/11/05 | 1,255 | 1,255 | 1,255 | 1,255 | 400 |
| 2025/11/04 | 1,243 | 1,286 | 1,243 | 1,285 | 19,600 |
| 2025/10/31 | 1,246 | 1,275 | 1,243 | 1,244 | 1,200 |
| 2025/10/30 | 1,285 | 1,285 | 1,223 | 1,242 | 8,800 |
| 2025/10/29 | 1,268 | 1,281 | 1,243 | 1,243 | 2,700 |
| 2025/10/28 | 1,278 | 1,281 | 1,272 | 1,272 | 1,300 |
| 2025/10/27 | 1,300 | 1,300 | 1,270 | 1,291 | 900 |
| 2025/10/24 | 1,294 | 1,298 | 1,275 | 1,277 | 1,900 |
| 2025/10/23 | 1,270 | 1,292 | 1,270 | 1,285 | 1,300 |
| 2025/10/22 | 1,257 | 1,291 | 1,257 | 1,267 | 1,000 |
| 2025/10/21 | 1,270 | 1,285 | 1,270 | 1,276 | 700 |
| 2025/10/20 | 1,291 | 1,300 | 1,281 | 1,300 | 1,400 |
| 2025/10/17 | 1,257 | 1,261 | 1,231 | 1,261 | 400 |
| 2025/10/15 | 1,285 | 1,300 | 1,285 | 1,287 | 18,400 |
| 2025/10/14 | 1,250 | 1,271 | 1,241 | 1,243 | 3,200 |
| 2025/10/10 | 1,267 | 1,285 | 1,267 | 1,280 | 1,600 |
| 2025/10/09 | 1,272 | 1,288 | 1,272 | 1,280 | 2,200 |
| 2025/10/08 | 1,301 | 1,301 | 1,280 | 1,280 | 1,300 |
| 2025/10/07 | 1,308 | 1,308 | 1,297 | 1,298 | 1,500 |
| 2025/10/06 | 1,298 | 1,315 | 1,298 | 1,300 | 10,200 |
| 2025/10/03 | 1,300 | 1,329 | 1,298 | 1,298 | 11,500 |
| 2025/10/02 | 1,311 | 1,321 | 1,292 | 1,293 | 1,700 |
| 2025/10/01 | 1,318 | 1,333 | 1,311 | 1,313 | 2,200 |
| 2025/09/30 | 1,330 | 1,337 | 1,310 | 1,329 | 19,200 |
| 2025/09/29 | 1,311 | 1,333 | 1,307 | 1,307 | 2,300 |
| 2025/09/26 | 1,322 | 1,342 | 1,321 | 1,341 | 1,100 |
| 2025/09/25 | 1,335 | 1,351 | 1,317 | 1,351 | 11,400 |
| 2025/09/24 | 1,318 | 1,330 | 1,317 | 1,330 | 900 |
| 2025/09/22 | 1,335 | 1,342 | 1,317 | 1,317 | 2,200 |
| 2025/09/19 | 1,350 | 1,350 | 1,309 | 1,337 | 2,700 |
| 2025/09/18 | 1,285 | 1,330 | 1,282 | 1,330 | 7,800 |
| 2025/09/17 | 1,281 | 1,326 | 1,281 | 1,284 | 5,900 |
| 2025/09/16 | 1,308 | 1,339 | 1,308 | 1,333 | 6,800 |
| 2025/09/12 | 1,312 | 1,335 | 1,305 | 1,307 | 6,900 |
| 2025/09/11 | 1,302 | 1,334 | 1,302 | 1,320 | 8,000 |
| 2025/09/10 | 1,313 | 1,322 | 1,302 | 1,304 | 3,500 |
| 2025/09/09 | 1,316 | 1,330 | 1,316 | 1,322 | 5,600 |
| 2025/09/08 | 1,348 | 1,348 | 1,310 | 1,313 | 1,900 |
| 2025/09/05 | 1,340 | 1,350 | 1,332 | 1,332 | 4,400 |
| 2025/09/04 | 1,339 | 1,339 | 1,336 | 1,336 | 1,300 |
| 2025/09/03 | 1,350 | 1,365 | 1,333 | 1,341 | 5,000 |
| 2025/09/02 | 1,350 | 1,350 | 1,314 | 1,348 | 900 |
| 2025/09/01 | 1,311 | 1,347 | 1,311 | 1,320 | 8,400 |
| 2025/08/29 | 1,332 | 1,333 | 1,315 | 1,315 | 700 |
| 2025/08/28 | 1,313 | 1,339 | 1,304 | 1,331 | 2,800 |
| 2025/08/27 | 1,349 | 1,349 | 1,319 | 1,319 | 600 |
| 2025/08/26 | 1,312 | 1,349 | 1,312 | 1,349 | 7,400 |
| 2025/08/25 | 1,332 | 1,353 | 1,332 | 1,337 | 3,300 |
| 2025/08/22 | 1,318 | 1,330 | 1,313 | 1,330 | 3,200 |
| 2025/08/21 | 1,334 | 1,334 | 1,319 | 1,319 | 1,800 |
| 2025/08/20 | 1,320 | 1,380 | 1,320 | 1,334 | 5,000 |
| 2025/08/19 | 1,338 | 1,338 | 1,309 | 1,313 | 1,000 |
| 2025/08/18 | 1,336 | 1,341 | 1,332 | 1,335 | 2,400 |
| 2025/08/15 | 1,362 | 1,366 | 1,333 | 1,356 | 4,500 |
| 2025/08/14 | 1,352 | 1,360 | 1,327 | 1,332 | 8,200 |
| 2025/08/13 | 1,305 | 1,410 | 1,305 | 1,353 | 31,100 |
| 2025/08/12 | 1,288 | 1,331 | 1,288 | 1,314 | 15,400 |
| 2025/08/08 | 1,305 | 1,325 | 1,280 | 1,287 | 20,700 |
| 2025/08/07 | 1,244 | 1,301 | 1,241 | 1,295 | 16,700 |
| 2025/08/06 | 1,250 | 1,257 | 1,226 | 1,244 | 8,900 |
| 2025/08/05 | 1,244 | 1,264 | 1,244 | 1,250 | 7,300 |
| 2025/08/04 | 1,180 | 1,244 | 1,180 | 1,244 | 8,800 |
| 2025/08/01 | 1,282 | 1,282 | 1,254 | 1,254 | 1,100 |
| 2025/07/31 | 1,254 | 1,254 | 1,254 | 1,254 | 500 |
| 2025/07/30 | 1,250 | 1,255 | 1,250 | 1,254 | 5,500 |
| 2025/07/29 | 1,240 | 1,280 | 1,240 | 1,250 | 6,500 |
| 2025/07/28 | 1,193 | 1,243 | 1,181 | 1,243 | 11,100 |
| 2025/07/25 | 1,193 | 1,195 | 1,179 | 1,193 | 3,700 |
| 2025/07/24 | 1,170 | 1,179 | 1,169 | 1,179 | 2,900 |
| 2025/07/23 | 1,165 | 1,169 | 1,165 | 1,169 | 400 |
| 2025/07/22 | 1,156 | 1,171 | 1,153 | 1,165 | 2,100 |
| 2025/07/18 | 1,156 | 1,167 | 1,151 | 1,163 | 1,000 |
| 2025/07/17 | 1,142 | 1,155 | 1,135 | 1,155 | 3,500 |
| 2025/07/16 | 1,143 | 1,150 | 1,133 | 1,142 | 12,700 |
| 2025/07/15 | 1,132 | 1,150 | 1,132 | 1,143 | 7,100 |
| 2025/07/14 | 1,142 | 1,142 | 1,134 | 1,134 | 400 |
| 2025/07/11 | 1,141 | 1,146 | 1,141 | 1,145 | 600 |
| 2025/07/10 | 1,144 | 1,149 | 1,140 | 1,149 | 6,100 |
| 2025/07/09 | 1,150 | 1,150 | 1,143 | 1,145 | 3,300 |
| 2025/07/08 | 1,153 | 1,170 | 1,153 | 1,156 | 4,000 |
| 2025/07/07 | 1,174 | 1,174 | 1,152 | 1,153 | 1,700 |
| 2025/07/04 | 1,178 | 1,178 | 1,154 | 1,174 | 700 |
| 2025/07/03 | 1,155 | 1,166 | 1,153 | 1,154 | 2,200 |
| 2025/07/02 | 1,163 | 1,166 | 1,151 | 1,155 | 5,300 |
| 2025/07/01 | 1,180 | 1,180 | 1,153 | 1,163 | 2,400 |
| 2025/06/30 | 1,145 | 1,189 | 1,145 | 1,189 | 2,800 |
| 2025/06/27 | 1,132 | 1,150 | 1,132 | 1,145 | 2,900 |
| 2025/06/26 | 1,155 | 1,155 | 1,135 | 1,150 | 2,500 |
| 2025/06/25 | 1,145 | 1,150 | 1,145 | 1,150 | 900 |
| 2025/06/24 | 1,130 | 1,142 | 1,130 | 1,134 | 1,800 |
| 2025/06/23 | 1,145 | 1,145 | 1,130 | 1,130 | 900 |
| 2025/06/20 | 1,130 | 1,156 | 1,130 | 1,147 | 3,400 |
| 2025/06/19 | 1,131 | 1,145 | 1,131 | 1,145 | 700 |
| 2025/06/18 | 1,145 | 1,154 | 1,128 | 1,148 | 1,400 |
| 2025/06/17 | 1,168 | 1,168 | 1,142 | 1,154 | 1,200 |
| 2025/06/16 | 1,150 | 1,170 | 1,124 | 1,153 | 3,900 |
| 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 |