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 |
---|---|---|---|---|---|
2017/12/29 | 751 | 759 | 742 | 751 | 7,600 |
2017/12/28 | 755 | 763 | 751 | 755 | 6,600 |
2017/12/27 | 761 | 768 | 746 | 759 | 3,700 |
2017/12/26 | 742 | 766 | 742 | 766 | 10,900 |
2017/12/25 | 760 | 760 | 739 | 750 | 10,700 |
2017/12/22 | 757 | 769 | 750 | 761 | 12,800 |
2017/12/21 | 762 | 765 | 752 | 759 | 8,300 |
2017/12/20 | 751 | 775 | 751 | 767 | 21,200 |
2017/12/19 | 766 | 772 | 744 | 767 | 8,500 |
2017/12/18 | 757 | 781 | 749 | 767 | 13,100 |
2017/12/15 | 760 | 770 | 748 | 754 | 5,600 |
2017/12/14 | 739 | 769 | 739 | 767 | 7,900 |
2017/12/13 | 744 | 757 | 727 | 740 | 9,600 |
2017/12/12 | 736 | 760 | 729 | 744 | 16,500 |
2017/12/11 | 727 | 732 | 720 | 729 | 4,800 |
2017/12/08 | 723 | 737 | 714 | 723 | 8,900 |
2017/12/07 | 739 | 739 | 720 | 724 | 5,300 |
2017/12/06 | 731 | 737 | 708 | 735 | 17,400 |
2017/12/05 | 740 | 755 | 725 | 733 | 15,400 |
2017/12/04 | 764 | 764 | 745 | 748 | 5,700 |
2017/12/01 | 763 | 771 | 748 | 760 | 9,700 |
2017/11/30 | 762 | 774 | 753 | 761 | 8,700 |
2017/11/29 | 766 | 770 | 756 | 763 | 9,400 |
2017/11/28 | 770 | 770 | 759 | 766 | 3,700 |
2017/11/27 | 766 | 777 | 765 | 766 | 6,500 |
2017/11/24 | 769 | 783 | 756 | 764 | 12,300 |
2017/11/22 | 753 | 773 | 751 | 771 | 5,700 |
2017/11/21 | 760 | 770 | 751 | 754 | 10,700 |
2017/11/20 | 757 | 765 | 751 | 753 | 7,100 |
2017/11/17 | 740 | 749 | 733 | 742 | 4,600 |
2017/11/16 | 725 | 745 | 725 | 731 | 4,900 |
2017/11/15 | 742 | 742 | 726 | 726 | 9,600 |
2017/11/14 | 735 | 750 | 733 | 744 | 12,500 |
2017/11/13 | 770 | 785 | 723 | 732 | 54,500 |
2017/11/10 | 781 | 803 | 771 | 800 | 20,000 |
2017/11/09 | 800 | 819 | 780 | 793 | 28,300 |
2017/11/08 | 827 | 827 | 794 | 800 | 12,800 |
2017/11/07 | 796 | 818 | 796 | 812 | 10,000 |
2017/11/06 | 823 | 823 | 769 | 805 | 28,700 |
2017/11/02 | 890 | 890 | 810 | 826 | 57,600 |
2017/11/01 | 836 | 905 | 834 | 876 | 210,800 |
2017/10/31 | 810 | 833 | 793 | 830 | 58,000 |
2017/10/30 | 749 | 823 | 749 | 820 | 120,900 |
2017/10/27 | 726 | 749 | 723 | 749 | 18,800 |
2017/10/26 | 710 | 728 | 709 | 723 | 7,500 |
2017/10/25 | 726 | 726 | 706 | 706 | 6,400 |
2017/10/24 | 721 | 725 | 710 | 721 | 18,200 |
2017/10/23 | 702 | 722 | 702 | 719 | 7,900 |
2017/10/20 | 703 | 714 | 700 | 702 | 2,800 |
2017/10/19 | 703 | 704 | 692 | 700 | 13,900 |
2017/10/18 | 721 | 721 | 701 | 701 | 12,400 |
2017/10/17 | 710 | 720 | 705 | 715 | 17,800 |
2017/10/16 | 709 | 730 | 709 | 710 | 37,400 |
2017/10/13 | 750 | 752 | 725 | 737 | 28,800 |
2017/10/12 | 735 | 763 | 734 | 756 | 45,100 |
2017/10/11 | 720 | 741 | 717 | 733 | 29,800 |
2017/10/10 | 711 | 721 | 706 | 712 | 24,100 |
2017/10/06 | 705 | 720 | 698 | 707 | 35,900 |
2017/10/05 | 712 | 726 | 703 | 714 | 17,900 |
2017/10/04 | 730 | 734 | 705 | 720 | 32,300 |
2017/10/03 | 730 | 739 | 721 | 739 | 11,500 |
2017/10/02 | 739 | 747 | 721 | 726 | 33,900 |
2017/09/29 | 780 | 780 | 744 | 745 | 21,800 |
2017/09/28 | 789 | 808 | 750 | 771 | 67,700 |
2017/09/27 | 763 | 791 | 761 | 778 | 33,100 |
2017/09/26 | 745 | 759 | 740 | 757 | 24,100 |
2017/09/25 | 769 | 769 | 733 | 748 | 32,700 |
2017/09/22 | 772 | 772 | 741 | 758 | 46,000 |
2017/09/21 | 800 | 800 | 764 | 780 | 41,500 |
2017/09/20 | 835 | 839 | 782 | 788 | 65,500 |
2017/09/19 | 824 | 827 | 807 | 810 | 59,700 |
2017/09/15 | 810 | 850 | 792 | 794 | 106,300 |
2017/09/14 | 860 | 860 | 767 | 795 | 134,100 |
2017/09/13 | 854 | 890 | 820 | 842 | 118,700 |
2017/09/12 | 815 | 907 | 785 | 840 | 377,700 |
2017/09/11 | 755 | 819 | 733 | 800 | 249,500 |
2017/09/08 | 760 | 798 | 725 | 751 | 440,800 |
2017/09/07 | 714 | 788 | 714 | 788 | 135,300 |
2017/09/06 | 696 | 722 | 687 | 688 | 131,400 |
2017/09/05 | 880 | 910 | 720 | 741 | 839,100 |
2017/09/04 | 865 | 865 | 865 | 865 | 26,200 |
2017/09/01 | 715 | 715 | 715 | 715 | 23,700 |
2017/08/31 | 622 | 622 | 615 | 615 | 6,900 |
2017/08/30 | 619 | 622 | 619 | 622 | 600 |
2017/08/29 | 628 | 628 | 617 | 619 | 4,300 |
2017/08/28 | 627 | 633 | 625 | 633 | 2,300 |
2017/08/25 | 624 | 624 | 614 | 624 | 3,700 |
2017/08/24 | 615 | 616 | 611 | 616 | 6,000 |
2017/08/23 | 614 | 615 | 603 | 615 | 5,100 |
2017/08/22 | 611 | 611 | 605 | 611 | 2,300 |
2017/08/21 | 607 | 618 | 604 | 604 | 6,100 |
2017/08/18 | 621 | 621 | 611 | 611 | 1,400 |
2017/08/17 | 620 | 621 | 619 | 621 | 2,400 |
2017/08/16 | 620 | 620 | 614 | 614 | 3,500 |
2017/08/15 | 608 | 609 | 608 | 609 | 700 |
2017/08/14 | 615 | 615 | 609 | 609 | 1,200 |
2017/08/10 | 616 | 625 | 616 | 625 | 5,800 |
2017/08/09 | 620 | 625 | 616 | 616 | 4,000 |
2017/08/08 | 632 | 640 | 620 | 623 | 12,300 |
2017/08/07 | 621 | 621 | 602 | 613 | 2,800 |
2017/08/04 | 621 | 621 | 621 | 621 | 300 |
2017/08/03 | 622 | 625 | 621 | 621 | 3,100 |
2017/08/02 | 620 | 622 | 620 | 622 | 300 |
2017/08/01 | 617 | 620 | 615 | 615 | 3,100 |
2017/07/31 | 617 | 621 | 616 | 616 | 2,500 |
2017/07/28 | 626 | 627 | 615 | 627 | 5,200 |
2017/07/27 | 615 | 627 | 615 | 627 | 4,700 |
2017/07/26 | 626 | 626 | 616 | 619 | 2,300 |
2017/07/25 | 623 | 626 | 619 | 626 | 4,800 |
2017/07/24 | 613 | 621 | 612 | 621 | 1,100 |
2017/07/21 | 620 | 621 | 616 | 617 | 2,900 |
2017/07/20 | 618 | 620 | 618 | 619 | 1,100 |
2017/07/19 | 617 | 617 | 617 | 617 | 600 |
2017/07/18 | 618 | 618 | 608 | 617 | 800 |
2017/07/14 | 620 | 624 | 619 | 624 | 3,800 |
2017/07/13 | 629 | 629 | 622 | 623 | 1,300 |
2017/07/12 | 618 | 630 | 617 | 622 | 8,200 |
2017/07/11 | 617 | 617 | 614 | 615 | 3,900 |
2017/07/10 | 618 | 618 | 614 | 614 | 1,300 |
2017/07/07 | 616 | 616 | 614 | 615 | 900 |
2017/07/06 | 618 | 620 | 615 | 615 | 3,600 |
2017/07/05 | 611 | 616 | 604 | 615 | 4,700 |
2017/07/04 | 613 | 616 | 611 | 611 | 1,800 |
2017/07/03 | 615 | 617 | 609 | 614 | 4,700 |
2017/06/30 | 609 | 615 | 600 | 615 | 5,900 |
2017/06/29 | 629 | 630 | 615 | 617 | 5,200 |
2017/06/28 | 612 | 623 | 612 | 622 | 7,400 |
2017/06/27 | 604 | 620 | 595 | 620 | 11,300 |
2017/06/26 | 593 | 600 | 587 | 594 | 3,800 |
2017/06/23 | 616 | 616 | 590 | 594 | 21,300 |
2017/06/22 | 610 | 610 | 599 | 609 | 8,600 |
2017/06/21 | 619 | 619 | 602 | 609 | 14,800 |
2017/06/20 | 587 | 616 | 587 | 599 | 32,300 |
2017/06/19 | 578 | 587 | 578 | 582 | 14,900 |
2017/06/16 | 576 | 576 | 575 | 575 | 2,500 |
2017/06/15 | 570 | 576 | 570 | 572 | 7,300 |
2017/06/14 | 572 | 576 | 572 | 573 | 3,800 |
2017/06/13 | 571 | 571 | 569 | 570 | 3,300 |
2017/06/12 | 570 | 574 | 569 | 569 | 5,200 |
2017/06/09 | 573 | 573 | 571 | 571 | 5,500 |
2017/06/08 | 574 | 576 | 567 | 567 | 5,500 |
2017/06/07 | 576 | 576 | 565 | 569 | 6,800 |
2017/06/06 | 571 | 575 | 569 | 569 | 5,100 |
2017/06/05 | 573 | 575 | 570 | 570 | 5,900 |
2017/06/02 | 571 | 576 | 571 | 576 | 3,000 |
2017/06/01 | 574 | 576 | 570 | 573 | 8,900 |
2017/05/31 | 569 | 571 | 569 | 571 | 900 |
2017/05/30 | 569 | 572 | 569 | 570 | 2,100 |
2017/05/29 | 573 | 573 | 570 | 570 | 3,400 |
2017/05/26 | 571 | 571 | 570 | 570 | 1,400 |
2017/05/25 | 571 | 571 | 562 | 571 | 7,600 |
2017/05/24 | 570 | 570 | 568 | 569 | 1,900 |
2017/05/23 | 574 | 574 | 565 | 570 | 9,600 |
2017/05/22 | 571 | 574 | 571 | 574 | 2,100 |
2017/05/19 | 565 | 569 | 565 | 569 | 200 |
2017/05/18 | 567 | 572 | 560 | 569 | 3,800 |
2017/05/17 | 564 | 569 | 564 | 569 | 2,000 |
2017/05/16 | 568 | 573 | 568 | 569 | 5,200 |
2017/05/15 | 575 | 575 | 569 | 573 | 8,700 |
2017/05/12 | 574 | 574 | 574 | 574 | 400 |
2017/05/11 | 580 | 580 | 569 | 574 | 11,400 |
2017/05/10 | 583 | 585 | 575 | 576 | 11,400 |
2017/05/09 | 591 | 594 | 576 | 588 | 15,300 |
2017/05/08 | 596 | 596 | 595 | 595 | 2,000 |
2017/05/02 | 592 | 598 | 592 | 595 | 4,900 |
2017/05/01 | 591 | 600 | 589 | 597 | 3,500 |
2017/04/28 | 588 | 589 | 583 | 589 | 500 |
2017/04/27 | 585 | 585 | 585 | 585 | 500 |
2017/04/26 | 583 | 589 | 583 | 588 | 2,300 |
2017/04/25 | 584 | 584 | 580 | 582 | 1,600 |
2017/04/24 | 583 | 585 | 580 | 580 | 4,100 |
2017/04/21 | 582 | 583 | 582 | 583 | 700 |
2017/04/20 | 581 | 590 | 575 | 575 | 5,700 |
2017/04/19 | 570 | 582 | 570 | 580 | 4,500 |
2017/04/18 | 580 | 580 | 580 | 580 | 2,300 |
2017/04/17 | 563 | 580 | 563 | 580 | 3,500 |
2017/04/14 | 572 | 573 | 560 | 571 | 3,500 |
2017/04/13 | 571 | 572 | 571 | 571 | 2,000 |
2017/04/12 | 575 | 575 | 566 | 570 | 9,200 |
2017/04/11 | 583 | 583 | 568 | 583 | 3,500 |
2017/04/10 | 580 | 583 | 574 | 583 | 3,700 |
2017/04/07 | 576 | 583 | 570 | 580 | 11,900 |
2017/04/06 | 594 | 594 | 574 | 583 | 11,400 |
2017/04/05 | 595 | 595 | 586 | 594 | 3,600 |
2017/04/04 | 603 | 603 | 590 | 595 | 6,100 |
2017/04/03 | 604 | 611 | 603 | 603 | 1,800 |
2017/03/31 | 600 | 610 | 600 | 603 | 2,300 |
2017/03/30 | 603 | 603 | 600 | 600 | 7,200 |
2017/03/29 | 600 | 606 | 600 | 603 | 2,800 |
2017/03/28 | 613 | 620 | 613 | 617 | 800 |
2017/03/27 | 611 | 621 | 610 | 621 | 2,400 |
2017/03/24 | 611 | 617 | 611 | 613 | 9,400 |
2017/03/23 | 619 | 620 | 614 | 614 | 2,000 |
2017/03/22 | 611 | 617 | 611 | 614 | 4,800 |
2017/03/21 | 618 | 629 | 618 | 621 | 6,400 |
2017/03/17 | 626 | 626 | 615 | 620 | 5,100 |
2017/03/16 | 627 | 631 | 623 | 625 | 8,200 |
2017/03/15 | 639 | 643 | 627 | 627 | 4,000 |
2017/03/14 | 635 | 644 | 635 | 639 | 3,100 |
2017/03/13 | 644 | 646 | 640 | 644 | 5,900 |
2017/03/10 | 642 | 643 | 637 | 640 | 3,000 |
2017/03/09 | 635 | 642 | 635 | 638 | 1,900 |
2017/03/08 | 640 | 643 | 634 | 634 | 10,700 |
2017/03/07 | 644 | 644 | 637 | 640 | 4,600 |
2017/03/06 | 630 | 645 | 629 | 643 | 8,900 |
2017/03/03 | 627 | 635 | 627 | 632 | 3,700 |
2017/03/02 | 636 | 641 | 636 | 636 | 7,000 |
2017/03/01 | 631 | 636 | 624 | 636 | 6,200 |
2017/02/28 | 623 | 635 | 620 | 630 | 19,500 |
2017/02/27 | 631 | 633 | 622 | 633 | 7,600 |
2017/02/24 | 624 | 640 | 620 | 631 | 19,500 |
2017/02/23 | 640 | 640 | 625 | 634 | 31,500 |
2017/02/22 | 651 | 652 | 625 | 649 | 100,300 |
2017/02/21 | 642 | 682 | 635 | 650 | 712,000 |
2017/02/20 | 576 | 586 | 576 | 582 | 7,100 |
2017/02/17 | 575 | 575 | 567 | 571 | 1,200 |
2017/02/16 | 575 | 576 | 564 | 575 | 7,200 |
2017/02/15 | 580 | 581 | 575 | 575 | 5,800 |
2017/02/14 | 582 | 582 | 575 | 575 | 3,300 |
2017/02/13 | 576 | 577 | 572 | 576 | 5,500 |
2017/02/10 | 571 | 578 | 571 | 576 | 7,000 |
2017/02/09 | 565 | 573 | 565 | 571 | 4,200 |
2017/02/08 | 560 | 565 | 555 | 565 | 4,300 |
2017/02/07 | 558 | 560 | 558 | 558 | 2,500 |
2017/02/06 | 566 | 570 | 561 | 562 | 3,300 |
2017/02/03 | 563 | 570 | 558 | 564 | 2,500 |
2017/02/02 | 574 | 574 | 560 | 569 | 3,500 |
2017/02/01 | 558 | 574 | 558 | 574 | 5,200 |
2017/01/31 | 569 | 579 | 565 | 568 | 7,300 |
2017/01/30 | 576 | 583 | 575 | 579 | 17,000 |
2017/01/27 | 570 | 579 | 565 | 574 | 7,600 |
2017/01/26 | 546 | 563 | 543 | 563 | 8,400 |
2017/01/25 | 549 | 549 | 543 | 546 | 2,300 |
2017/01/24 | 546 | 547 | 543 | 543 | 3,000 |
2017/01/23 | 551 | 551 | 540 | 546 | 5,800 |
2017/01/20 | 553 | 553 | 548 | 552 | 4,400 |
2017/01/19 | 548 | 552 | 544 | 549 | 5,500 |
2017/01/18 | 547 | 548 | 540 | 548 | 6,000 |
2017/01/17 | 553 | 554 | 548 | 548 | 6,200 |
2017/01/16 | 566 | 569 | 553 | 554 | 11,600 |
2017/01/13 | 563 | 570 | 556 | 556 | 3,100 |
2017/01/12 | 575 | 578 | 556 | 573 | 15,000 |
2017/01/11 | 561 | 578 | 560 | 575 | 28,600 |
2017/01/10 | 542 | 554 | 539 | 551 | 11,700 |
2017/01/06 | 546 | 546 | 537 | 539 | 11,200 |
2017/01/05 | 535 | 546 | 535 | 546 | 13,300 |
2017/01/04 | 525 | 540 | 525 | 532 | 12,400 |