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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/07 | 907 | 969 | 907 | 959 | 7,300 |
| 2024/08/06 | 988 | 988 | 915 | 927 | 10,100 |
| 2024/08/05 | 992 | 1,009 | 900 | 900 | 28,100 |
| 2024/08/02 | 1,040 | 1,056 | 995 | 995 | 5,400 |
| 2024/08/01 | 1,046 | 1,093 | 1,042 | 1,067 | 1,500 |
| 2024/07/31 | 1,069 | 1,069 | 1,044 | 1,068 | 1,100 |
| 2024/07/30 | 1,056 | 1,070 | 1,050 | 1,070 | 1,800 |
| 2024/07/29 | 1,062 | 1,085 | 1,059 | 1,059 | 1,600 |
| 2024/07/26 | 1,111 | 1,111 | 1,061 | 1,070 | 4,200 |
| 2024/07/25 | 1,110 | 1,110 | 1,075 | 1,100 | 4,700 |
| 2024/07/24 | 1,106 | 1,106 | 1,091 | 1,100 | 1,300 |
| 2024/07/23 | 1,082 | 1,111 | 1,082 | 1,110 | 1,500 |
| 2024/07/22 | 1,099 | 1,100 | 1,073 | 1,097 | 7,300 |
| 2024/07/19 | 1,046 | 1,094 | 1,046 | 1,093 | 6,600 |
| 2024/07/18 | 1,073 | 1,073 | 1,023 | 1,046 | 3,200 |
| 2024/07/17 | 1,070 | 1,075 | 1,070 | 1,075 | 700 |
| 2024/07/16 | 1,072 | 1,072 | 1,065 | 1,070 | 1,700 |
| 2024/07/12 | 1,058 | 1,058 | 1,058 | 1,058 | 600 |
| 2024/07/11 | 1,054 | 1,058 | 1,037 | 1,058 | 8,000 |
| 2024/07/10 | 1,045 | 1,045 | 1,032 | 1,044 | 700 |
| 2024/07/09 | 1,023 | 1,045 | 1,023 | 1,045 | 2,200 |
| 2024/07/08 | 1,040 | 1,050 | 1,015 | 1,021 | 4,600 |
| 2024/07/05 | 1,064 | 1,064 | 1,043 | 1,043 | 2,100 |
| 2024/07/04 | 1,073 | 1,073 | 1,052 | 1,064 | 5,000 |
| 2024/07/03 | 1,079 | 1,085 | 1,061 | 1,073 | 4,000 |
| 2024/07/02 | 1,059 | 1,073 | 1,050 | 1,071 | 4,300 |
| 2024/07/01 | 1,059 | 1,080 | 1,026 | 1,059 | 6,700 |
| 2024/06/28 | 1,068 | 1,068 | 1,059 | 1,059 | 2,200 |
| 2024/06/27 | 1,068 | 1,090 | 1,068 | 1,068 | 11,500 |
| 2024/06/26 | 1,050 | 1,079 | 1,030 | 1,068 | 6,700 |
| 2024/06/25 | 1,045 | 1,045 | 1,027 | 1,044 | 2,400 |
| 2024/06/24 | 1,012 | 1,040 | 1,005 | 1,027 | 7,700 |
| 2024/06/21 | 1,043 | 1,043 | 1,004 | 1,019 | 11,500 |
| 2024/06/20 | 1,045 | 1,058 | 1,040 | 1,043 | 4,000 |
| 2024/06/19 | 1,068 | 1,068 | 1,043 | 1,048 | 4,600 |
| 2024/06/18 | 1,075 | 1,075 | 1,068 | 1,068 | 2,300 |
| 2024/06/17 | 1,077 | 1,077 | 1,062 | 1,070 | 2,400 |
| 2024/06/14 | 1,079 | 1,079 | 1,056 | 1,077 | 3,500 |
| 2024/06/13 | 1,079 | 1,079 | 1,062 | 1,079 | 4,600 |
| 2024/06/12 | 1,078 | 1,082 | 1,074 | 1,080 | 4,200 |
| 2024/06/11 | 1,065 | 1,079 | 1,065 | 1,078 | 7,000 |
| 2024/06/10 | 1,055 | 1,066 | 1,034 | 1,054 | 7,200 |
| 2024/06/07 | 1,023 | 1,050 | 1,023 | 1,044 | 4,600 |
| 2024/06/06 | 1,040 | 1,041 | 1,026 | 1,041 | 1,500 |
| 2024/06/05 | 1,055 | 1,055 | 1,022 | 1,040 | 2,600 |
| 2024/06/04 | 1,053 | 1,055 | 1,045 | 1,055 | 5,500 |
| 2024/06/03 | 1,031 | 1,060 | 1,026 | 1,050 | 9,600 |
| 2024/05/31 | 1,027 | 1,029 | 1,010 | 1,026 | 4,700 |
| 2024/05/30 | 1,015 | 1,024 | 981 | 1,019 | 5,600 |
| 2024/05/29 | 1,023 | 1,031 | 1,017 | 1,027 | 9,800 |
| 2024/05/28 | 1,002 | 1,011 | 997 | 1,011 | 5,200 |
| 2024/05/27 | 986 | 1,003 | 986 | 993 | 19,500 |
| 2024/05/24 | 988 | 990 | 969 | 985 | 4,500 |
| 2024/05/23 | 1,000 | 1,000 | 985 | 996 | 3,700 |
| 2024/05/22 | 979 | 995 | 979 | 995 | 6,000 |
| 2024/05/21 | 972 | 977 | 962 | 977 | 7,100 |
| 2024/05/20 | 954 | 971 | 952 | 971 | 4,200 |
| 2024/05/17 | 950 | 958 | 949 | 954 | 2,800 |
| 2024/05/16 | 971 | 972 | 950 | 953 | 5,200 |
| 2024/05/15 | 971 | 972 | 962 | 968 | 2,300 |
| 2024/05/14 | 975 | 976 | 958 | 961 | 4,000 |
| 2024/05/13 | 976 | 982 | 965 | 969 | 8,400 |
| 2024/05/10 | 939 | 1,021 | 930 | 975 | 38,800 |
| 2024/05/09 | 936 | 942 | 932 | 932 | 2,200 |
| 2024/05/08 | 946 | 947 | 936 | 942 | 2,000 |
| 2024/05/07 | 950 | 950 | 942 | 946 | 1,600 |
| 2024/05/02 | 941 | 954 | 941 | 947 | 3,500 |
| 2024/05/01 | 945 | 949 | 927 | 938 | 6,900 |
| 2024/04/30 | 935 | 948 | 925 | 948 | 7,800 |
| 2024/04/26 | 929 | 935 | 920 | 935 | 1,800 |
| 2024/04/25 | 934 | 934 | 920 | 930 | 2,500 |
| 2024/04/24 | 917 | 931 | 917 | 931 | 1,200 |
| 2024/04/23 | 926 | 926 | 917 | 917 | 1,000 |
| 2024/04/22 | 912 | 918 | 906 | 917 | 2,700 |
| 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 |