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
2026/03/19 1,244 1,267 1,237 1,267 500
2026/03/18 1,251 1,287 1,251 1,273 700
2026/03/17 1,247 1,273 1,235 1,273 600
2026/03/16 1,246 1,248 1,246 1,248 1,300
2026/03/13 1,275 1,275 1,269 1,270 500
2026/03/12 1,291 1,302 1,291 1,302 500
2026/03/11 1,264 1,264 1,264 1,264 100
2026/03/10 1,252 1,280 1,250 1,264 1,100
2026/03/09 1,245 1,248 1,215 1,246 2,600
2026/03/06 1,274 1,276 1,270 1,271 900
2026/03/05 1,290 1,290 1,252 1,276 1,200
2026/03/04 1,261 1,261 1,210 1,230 5,700
2026/03/03 1,292 1,304 1,263 1,263 4,300
2026/03/02 1,302 1,307 1,290 1,296 2,900
2026/02/27 1,300 1,330 1,296 1,296 3,300
2026/02/26 1,300 1,332 1,295 1,300 4,500
2026/02/25 1,305 1,305 1,285 1,304 2,800
2026/02/24 1,322 1,322 1,299 1,308 3,200
2026/02/20 1,322 1,340 1,322 1,330 700
2026/02/19 1,336 1,358 1,332 1,332 1,100
2026/02/18 1,336 1,336 1,336 1,336 600
2026/02/17 1,332 1,362 1,332 1,358 1,000
2026/02/16 1,357 1,357 1,332 1,340 3,200
2026/02/13 1,404 1,404 1,348 1,374 2,500
2026/02/12 1,390 1,416 1,370 1,415 1,000
2026/02/10 1,356 1,403 1,356 1,390 800
2026/02/09 1,403 1,425 1,354 1,356 3,800
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

このページの先頭へ