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 |