日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2018/12/28 613 625 595 599 44,200
2018/12/27 606 650 606 631 73,600
2018/12/26 610 626 569 599 86,100
2018/12/25 626 639 598 610 108,900
2018/12/21 662 670 585 616 186,400
2018/12/20 645 724 592 637 293,500
2018/12/19 571 675 561 675 888,500
2018/12/18 661 661 661 661 28,600
2018/12/17 811 811 811 811 6,300
2018/12/14 988 988 938 961 27,800
2018/12/13 930 986 924 980 37,500
2018/12/12 911 947 900 938 21,200
2018/12/11 936 954 888 907 70,400
2018/12/10 1,000 1,001 925 932 100,400
2018/12/07 1,025 1,034 1,005 1,014 19,500
2018/12/06 1,045 1,047 1,002 1,020 41,700
2018/12/05 1,015 1,058 1,005 1,048 32,800
2018/12/04 1,079 1,089 1,040 1,040 34,600
2018/12/03 1,045 1,078 1,036 1,075 26,500
2018/11/30 1,078 1,078 1,045 1,049 40,000
2018/11/29 1,112 1,123 1,082 1,084 31,800
2018/11/28 1,080 1,103 1,073 1,097 34,500
2018/11/27 1,088 1,107 1,074 1,083 23,400
2018/11/26 1,059 1,097 1,053 1,091 28,700
2018/11/22 1,048 1,085 1,022 1,073 54,000
2018/11/21 1,000 1,045 1,000 1,034 42,500
2018/11/20 1,063 1,090 1,035 1,043 32,800
2018/11/19 1,050 1,096 1,040 1,095 73,400
2018/11/16 1,091 1,124 1,031 1,044 82,100
2018/11/15 1,019 1,086 1,015 1,075 45,200
2018/11/14 1,108 1,165 1,013 1,030 149,700
2018/11/13 1,191 1,197 1,078 1,107 225,700
2018/11/12 1,260 1,310 1,240 1,272 94,900
2018/11/09 1,254 1,295 1,234 1,253 47,100
2018/11/08 1,330 1,330 1,244 1,272 57,900
2018/11/07 1,220 1,300 1,205 1,281 57,800
2018/11/06 1,294 1,294 1,211 1,232 45,600
2018/11/05 1,283 1,348 1,263 1,277 58,300
2018/11/02 1,212 1,320 1,212 1,304 69,900
2018/11/01 1,216 1,256 1,190 1,198 45,200
2018/10/31 1,173 1,235 1,156 1,213 52,600
2018/10/30 1,086 1,188 1,077 1,155 64,800
2018/10/29 1,215 1,246 1,137 1,138 57,000
2018/10/26 1,292 1,293 1,142 1,177 118,500
2018/10/25 1,300 1,336 1,215 1,232 154,600
2018/10/24 1,411 1,432 1,310 1,385 155,600
2018/10/23 1,399 1,455 1,350 1,384 142,700
2018/10/22 1,430 1,457 1,397 1,411 174,400
2018/10/19 1,375 1,410 1,324 1,400 123,800
2018/10/18 1,421 1,434 1,370 1,392 93,100
2018/10/17 1,451 1,480 1,389 1,400 163,900
2018/10/16 1,389 1,450 1,321 1,411 203,500
2018/10/15 1,279 1,385 1,251 1,367 215,600
2018/10/12 1,200 1,253 1,189 1,242 52,600
2018/10/11 1,163 1,254 1,119 1,202 175,900
2018/10/10 1,275 1,320 1,237 1,313 161,700
2018/10/09 1,196 1,331 1,190 1,228 226,200
2018/10/05 1,102 1,200 1,102 1,199 140,500
2018/10/04 1,089 1,220 1,086 1,101 261,800
2018/10/03 1,083 1,113 1,072 1,105 21,600
2018/10/02 1,103 1,120 1,079 1,084 31,600
2018/10/01 1,093 1,135 1,090 1,119 28,100
2018/09/28 1,075 1,095 1,065 1,093 25,400
2018/09/27 1,119 1,119 1,064 1,070 62,700
2018/09/26 1,134 1,134 1,120 1,128 30,900
2018/09/25 1,146 1,157 1,106 1,120 51,300
2018/09/21 1,150 1,200 1,137 1,162 56,500
2018/09/20 1,132 1,162 1,131 1,151 29,400
2018/09/19 1,182 1,190 1,128 1,141 68,300
2018/09/18 1,263 1,263 1,172 1,190 62,600
2018/09/14 1,229 1,274 1,212 1,235 117,700
2018/09/13 1,220 1,260 1,153 1,199 128,000
2018/09/12 1,098 1,220 1,098 1,208 119,300
2018/09/11 1,131 1,140 1,095 1,096 25,200
2018/09/10 1,104 1,134 1,091 1,130 33,800
2018/09/07 1,070 1,109 1,061 1,105 24,800
2018/09/06 1,088 1,104 1,071 1,076 25,000
2018/09/05 1,090 1,106 1,078 1,094 19,800
2018/09/04 1,094 1,131 1,083 1,096 40,400
2018/09/03 1,108 1,108 1,064 1,094 25,800
2018/08/31 1,106 1,121 1,101 1,109 19,500
2018/08/30 1,137 1,137 1,104 1,122 21,600
2018/08/29 1,065 1,124 1,061 1,121 33,800
2018/08/28 1,105 1,125 1,062 1,069 59,300
2018/08/27 1,137 1,167 1,104 1,107 66,700
2018/08/24 1,151 1,172 1,136 1,136 122,700
2018/08/23 1,070 1,124 1,052 1,121 143,800
2018/08/22 1,050 1,083 1,042 1,068 39,700
2018/08/21 1,052 1,078 1,037 1,050 41,400
2018/08/20 1,054 1,109 1,030 1,061 108,700
2018/08/17 968 1,060 968 1,046 55,200
2018/08/16 978 980 936 965 37,500
2018/08/15 1,006 1,011 970 981 33,700
2018/08/14 965 1,022 965 1,016 38,800
2018/08/13 1,003 1,017 952 969 61,500
2018/08/10 1,015 1,056 1,015 1,033 43,200
2018/08/09 1,021 1,044 1,005 1,043 22,200
2018/08/08 1,037 1,068 1,010 1,035 77,900
2018/08/07 973 1,043 973 1,031 103,500
2018/08/06 1,014 1,026 971 973 88,000
2018/08/03 1,125 1,138 984 999 286,900
2018/08/02 1,121 1,175 1,110 1,146 112,100
2018/08/01 1,139 1,140 1,113 1,126 34,600
2018/07/31 1,101 1,145 1,100 1,125 61,400
2018/07/30 1,142 1,142 1,096 1,124 76,800
2018/07/27 1,163 1,165 1,121 1,150 73,500
2018/07/26 1,204 1,213 1,150 1,163 100,000
2018/07/25 1,172 1,235 1,155 1,222 97,400
2018/07/24 1,187 1,221 1,134 1,172 199,600
2018/07/23 1,251 1,251 1,168 1,171 293,900
2018/07/20 1,472 1,475 1,286 1,292 365,300
2018/07/19 1,486 1,490 1,407 1,450 148,200
2018/07/18 1,448 1,499 1,426 1,497 221,000
2018/07/17 1,549 1,549 1,395 1,411 244,200
2018/07/13 1,541 1,569 1,514 1,535 100,100
2018/07/12 1,481 1,562 1,452 1,549 175,500
2018/07/11 1,503 1,521 1,415 1,450 195,100
2018/07/10 1,552 1,600 1,477 1,493 176,800
2018/07/09 1,600 1,616 1,502 1,531 323,500
2018/07/06 1,434 1,549 1,391 1,549 346,400
2018/07/05 1,420 1,455 1,333 1,385 286,300
2018/07/04 1,337 1,409 1,247 1,400 370,600
2018/07/03 1,430 1,484 1,273 1,330 374,900
2018/07/02 1,460 1,489 1,385 1,390 190,600
2018/06/29 1,443 1,536 1,370 1,444 545,600
2018/06/28 1,370 1,450 1,303 1,445 308,500
2018/06/27 1,287 1,374 1,270 1,367 231,600
2018/06/26 1,240 1,287 1,208 1,271 185,200
2018/06/25 1,260 1,309 1,212 1,246 216,400
2018/06/22 1,275 1,350 1,235 1,251 249,200
2018/06/21 1,251 1,398 1,247 1,277 417,200
2018/06/20 1,343 1,354 1,200 1,247 478,300
2018/06/19 1,235 1,456 1,231 1,371 908,500
2018/06/18 1,222 1,284 1,185 1,216 363,900
2018/06/15 1,192 1,200 1,150 1,162 143,600
2018/06/14 1,268 1,279 1,172 1,222 229,100
2018/06/13 1,217 1,336 1,187 1,298 488,500
2018/06/12 1,230 1,245 1,158 1,187 218,800
2018/06/11 1,209 1,227 1,101 1,199 323,300
2018/06/08 1,210 1,272 1,180 1,195 563,600
2018/06/07 1,199 1,286 1,148 1,230 1,014,000
2018/06/06 1,361 1,489 1,180 1,191 2,713,900
2018/06/05 1,260 1,301 1,084 1,248 1,216,100
2018/06/04 1,210 1,361 1,171 1,311 2,714,900
2018/06/01 1,061 1,061 1,060 1,061 309,700
2018/05/31 911 911 911 911 18,700
2018/05/30 722 761 719 761 5,500
2018/05/29 763 763 736 736 19,000
2018/05/28 760 763 754 758 2,700
2018/05/25 758 766 750 763 7,500
2018/05/24 745 773 743 759 7,300
2018/05/23 771 771 750 752 20,700
2018/05/22 781 790 760 782 22,400
2018/05/21 767 790 766 780 22,500
2018/05/18 726 858 726 760 145,100
2018/05/17 690 740 684 739 37,000
2018/05/16 701 701 680 690 13,000
2018/05/15 717 717 691 707 21,500
2018/05/14 746 748 695 717 80,300
2018/05/11 639 654 639 651 1,800
2018/05/10 641 645 641 644 4,600
2018/05/09 652 653 650 650 1,700
2018/05/08 655 660 650 657 8,600
2018/05/07 645 655 645 650 600
2018/05/02 639 641 639 641 500
2018/05/01 644 645 635 638 5,800
2018/04/27 662 668 645 647 6,600
2018/04/26 667 670 661 661 4,100
2018/04/25 668 670 663 663 3,000
2018/04/24 660 670 660 670 4,000
2018/04/23 653 669 653 669 3,300
2018/04/20 649 657 644 657 9,000
2018/04/19 649 650 649 649 2,800
2018/04/18 642 647 641 647 7,600
2018/04/17 652 652 640 642 2,400
2018/04/16 650 655 640 652 1,400
2018/04/13 640 650 640 644 7,400
2018/04/12 641 643 637 642 1,000
2018/04/11 640 650 638 641 6,100
2018/04/10 638 656 636 649 4,000
2018/04/09 630 638 630 638 2,000
2018/04/06 642 649 636 638 3,400
2018/04/05 650 650 636 636 4,000
2018/04/04 662 663 633 643 7,500
2018/04/03 651 654 638 654 4,200
2018/04/02 666 673 652 652 6,600
2018/03/30 668 670 660 668 4,600
2018/03/29 659 671 655 661 5,000
2018/03/28 638 660 638 659 3,000
2018/03/27 640 667 640 659 8,800
2018/03/26 623 640 614 640 12,400
2018/03/23 637 637 621 623 6,900
2018/03/22 636 643 636 638 3,700
2018/03/20 638 648 638 641 5,000
2018/03/19 647 647 640 641 2,500
2018/03/16 664 664 635 647 11,300
2018/03/15 640 680 633 656 13,900
2018/03/14 636 650 632 642 6,300
2018/03/13 633 640 633 639 4,200
2018/03/12 639 641 633 633 12,000
2018/03/09 638 655 635 646 6,900
2018/03/08 620 648 620 648 2,800
2018/03/07 629 630 617 618 5,300
2018/03/06 624 634 616 627 12,800
2018/03/05 635 640 612 616 25,800
2018/03/02 641 647 636 638 11,100
2018/03/01 672 672 655 661 5,200
2018/02/28 676 679 652 678 18,700
2018/02/27 675 683 671 678 5,900
2018/02/26 682 685 658 671 8,600
2018/02/23 666 673 665 673 7,200
2018/02/22 667 675 657 670 9,400
2018/02/21 661 668 660 664 8,700
2018/02/20 657 661 646 657 5,200
2018/02/19 645 662 645 659 7,800
2018/02/16 628 645 628 645 3,300
2018/02/15 636 636 616 628 13,700
2018/02/14 657 669 610 616 42,100
2018/02/13 672 689 658 660 7,100
2018/02/09 639 675 639 675 20,700
2018/02/08 677 689 669 689 5,700
2018/02/07 686 732 664 667 32,300
2018/02/06 680 690 621 669 45,600
2018/02/05 764 769 740 750 13,300
2018/02/02 790 790 781 788 3,600
2018/02/01 785 789 785 786 600
2018/01/31 784 791 781 783 3,000
2018/01/30 789 790 779 783 5,400
2018/01/29 790 796 785 789 12,900
2018/01/26 785 787 781 786 2,700
2018/01/25 792 794 782 783 11,100
2018/01/24 796 798 781 792 7,200
2018/01/23 782 789 776 787 8,600
2018/01/22 793 793 772 782 5,400
2018/01/19 787 787 780 781 8,600
2018/01/18 798 805 785 785 11,500
2018/01/17 808 815 797 800 9,200
2018/01/16 797 805 793 805 10,000
2018/01/15 806 806 780 795 10,300
2018/01/12 803 809 788 806 6,400
2018/01/11 787 824 780 803 25,100
2018/01/10 765 795 765 795 19,300
2018/01/09 755 761 752 761 6,200
2018/01/05 753 763 741 750 11,900
2018/01/04 751 757 746 753 10,800

このページの先頭へ