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　ディ(3804)の株価時系列情報

システム　ディ(3804)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
2026/06/12 458 469 451 469 6,500
2026/06/11 451 457 450 457 1,000
2026/06/10 450 452 450 450 1,200
2026/06/09 442 450 439 450 3,400
2026/06/08 449 449 440 442 3,100
2026/06/05 451 456 445 455 5,000
2026/06/04 462 462 453 458 1,500
2026/06/03 455 470 455 462 5,400
2026/06/02 465 466 455 460 6,800
2026/06/01 466 475 466 475 3,500
2026/05/29 477 482 466 466 4,000
2026/05/28 492 492 476 476 2,300
2026/05/27 497 497 487 495 700
2026/05/26 511 511 497 500 5,100
2026/05/25 509 509 495 500 3,300
2026/05/22 513 513 492 503 5,400
2026/05/21 512 513 501 513 2,300
2026/05/20 479 499 469 499 3,600
2026/05/19 479 480 466 469 9,700
2026/05/18 473 478 466 471 3,000
2026/05/15 476 478 472 473 4,400
2026/05/14 486 486 478 478 3,400
2026/05/13 482 487 478 478 5,100
2026/05/12 504 505 495 495 5,200
2026/05/11 510 521 504 504 5,400
2026/05/08 538 544 520 520 4,900
2026/05/07 555 555 531 543 5,700
2026/05/01 558 579 552 555 2,800
2026/04/30 569 573 552 561 4,000
2026/04/28 640 642 563 599 7,800
2026/04/28 1 -> 3.00 分割
2026/04/27 1,850 1,894 1,793 1,860 6,300
2026/04/24 1,713 1,796 1,713 1,752 4,400
2026/04/23 1,747 1,748 1,740 1,741 500
2026/04/22 1,747 1,747 1,747 1,747 100
2026/04/21 1,726 1,733 1,721 1,721 500
2026/04/20 1,750 1,750 1,731 1,734 800
2026/04/17 1,759 1,786 1,714 1,750 1,000
2026/04/16 1,796 1,796 1,759 1,759 1,500
2026/04/15 1,772 1,794 1,772 1,781 600
2026/04/14 1,799 1,799 1,759 1,772 800
2026/04/13 1,775 1,799 1,775 1,799 2,600
2026/04/10 1,746 1,790 1,746 1,775 1,300
2026/04/09 1,739 1,775 1,739 1,747 2,400
2026/04/08 1,750 1,750 1,721 1,739 1,500
2026/04/07 1,688 1,689 1,686 1,686 700
2026/04/06 1,709 1,721 1,669 1,717 1,300
2026/04/03 1,719 1,719 1,670 1,670 800
2026/03/27 1,710 1,779 1,700 1,728 7,600
2026/03/26 1,714 1,840 1,674 1,790 35,000
2026/03/25 1,543 1,554 1,538 1,554 3,500
2026/03/24 1,503 1,533 1,493 1,533 700
2026/03/23 1,567 1,567 1,528 1,528 300
2026/03/19 1,531 1,577 1,531 1,574 500
2026/03/18 1,499 1,548 1,499 1,547 1,200
2026/03/17 1,663 1,663 1,501 1,501 5,600
2026/03/16 1,590 1,663 1,581 1,663 3,500
2026/03/13 1,500 1,572 1,499 1,572 3,000
2026/03/12 1,502 1,502 1,502 1,502 200
2026/03/11 1,479 1,501 1,479 1,501 400
2026/03/10 1,478 1,479 1,450 1,471 700
2026/03/09 1,449 1,461 1,432 1,451 1,900
2026/03/06 1,525 1,525 1,470 1,470 400
2026/03/05 1,548 1,548 1,517 1,517 200
2026/03/04 1,560 1,589 1,516 1,545 1,300
2026/03/03 1,580 1,617 1,566 1,584 1,000
2026/03/02 1,569 1,621 1,569 1,581 600
2026/02/27 1,582 1,647 1,578 1,604 2,500
2026/02/26 1,676 1,677 1,579 1,617 7,800
2026/02/25 1,547 1,584 1,544 1,564 3,000
2026/02/24 1,529 1,544 1,521 1,544 1,300
2026/02/20 1,516 1,547 1,516 1,538 1,200
2026/02/19 1,504 1,513 1,432 1,508 5,700
2026/02/18 1,508 1,508 1,506 1,506 700
2026/02/17 1,532 1,572 1,507 1,507 1,100
2026/02/16 1,600 1,600 1,531 1,535 5,600
2026/02/13 1,602 1,611 1,602 1,611 700
2026/02/12 1,614 1,629 1,611 1,612 2,500
2026/02/10 1,632 1,632 1,625 1,631 3,100
2026/02/09 1,664 1,664 1,617 1,649 1,900
2026/02/06 1,721 1,721 1,681 1,681 400
2026/02/05 1,681 1,681 1,681 1,681 200
2026/02/04 1,681 1,681 1,681 1,681 500
2026/02/02 1,705 1,714 1,705 1,714 900
2026/01/30 1,680 1,701 1,680 1,701 400
2026/01/26 1,716 1,716 1,716 1,716 800
2026/01/23 1,712 1,714 1,712 1,714 500
2026/01/22 1,705 1,705 1,701 1,701 200
2026/01/21 1,707 1,713 1,701 1,713 700
2026/01/20 1,718 1,718 1,707 1,707 600
2026/01/19 1,712 1,714 1,712 1,714 200
2026/01/16 1,717 1,739 1,717 1,738 800
2026/01/15 1,710 1,717 1,707 1,717 500
2026/01/14 1,707 1,736 1,707 1,720 1,700
2026/01/13 1,737 1,753 1,725 1,725 1,600
2026/01/09 1,758 1,758 1,740 1,740 600
2026/01/08 1,730 1,753 1,730 1,753 1,100
2026/01/07 1,759 1,759 1,740 1,740 1,000
2026/01/06 1,735 1,752 1,727 1,752 1,100
2026/01/05 1,728 1,738 1,728 1,735 900
2025/12/30 1,723 1,760 1,723 1,741 1,900
2025/12/29 1,744 1,758 1,744 1,744 1,700
2025/12/26 1,773 1,773 1,750 1,750 6,400
2025/12/25 1,810 1,810 1,796 1,810 2,700
2025/12/24 1,851 1,868 1,792 1,810 4,400
2025/12/23 1,880 1,886 1,853 1,853 3,500
2025/12/22 1,900 1,900 1,880 1,880 2,300
2025/12/19 1,950 1,950 1,906 1,906 1,100
2025/12/18 1,905 1,953 1,886 1,930 4,300
2025/12/17 1,923 1,923 1,905 1,905 600
2025/12/16 1,991 2,043 1,885 1,909 12,700
2025/12/15 2,039 2,060 2,034 2,053 7,300
2025/12/12 2,028 2,040 2,003 2,035 2,900
2025/12/11 2,006 2,010 2,006 2,010 400
2025/12/10 2,030 2,030 2,000 2,000 600
2025/12/09 2,048 2,048 1,981 2,030 3,200
2025/12/08 2,004 2,049 1,962 2,049 1,600
2025/12/05 2,019 2,037 2,002 2,003 1,100
2025/12/04 2,039 2,039 2,016 2,038 700
2025/12/03 2,034 2,034 2,015 2,015 300
2025/12/02 2,043 2,051 2,002 2,048 1,100
2025/12/01 1,999 2,054 1,968 2,053 5,600
2025/11/28 2,008 2,008 1,970 2,000 2,100
2025/11/27 1,982 2,023 1,945 2,023 6,000
2025/11/26 2,002 2,048 1,983 1,991 5,000
2025/11/25 2,004 2,004 1,966 2,003 7,100
2025/11/21 1,937 1,967 1,931 1,967 700
2025/11/20 1,950 1,970 1,950 1,970 1,500
2025/11/19 1,935 1,970 1,935 1,970 300
2025/11/18 1,950 1,950 1,950 1,950 600
2025/11/17 1,936 1,959 1,936 1,950 1,400
2025/11/14 1,942 1,975 1,942 1,943 600
2025/11/13 1,994 2,005 1,960 1,980 3,900
2025/11/12 1,969 1,980 1,940 1,980 400
2025/11/11 1,969 1,975 1,969 1,975 300
2025/11/10 1,989 2,009 1,969 1,969 800
2025/11/07 1,951 1,971 1,937 1,971 400
2025/11/05 1,977 1,981 1,971 1,971 800
2025/11/04 1,951 1,995 1,941 1,971 1,300
2025/10/31 2,001 2,020 1,951 1,951 3,000
2025/10/30 2,098 2,098 1,980 2,000 1,600
2025/10/29 2,100 2,138 2,100 2,135 3,400
2025/10/28 2,081 2,104 2,050 2,099 1,400
2025/10/27 2,114 2,130 2,082 2,092 1,600
2025/10/24 2,106 2,118 2,053 2,114 8,100
2025/10/23 2,055 2,111 2,022 2,107 2,000
2025/10/22 2,004 2,144 2,000 2,056 5,800
2025/10/21 2,005 2,025 2,005 2,005 2,800
2025/10/20 2,011 2,017 1,977 2,005 900
2025/10/17 1,917 2,036 1,917 1,975 5,000
2025/10/16 1,892 1,918 1,885 1,917 1,000
2025/10/15 1,893 1,896 1,892 1,892 900
2025/10/14 1,929 1,969 1,888 1,888 4,500
2025/10/10 1,914 1,973 1,914 1,929 1,200
2025/10/09 1,951 1,964 1,911 1,914 1,200
2025/10/08 1,912 1,964 1,912 1,951 1,200
2025/10/07 1,885 1,930 1,885 1,912 1,000
2025/10/06 1,921 1,921 1,884 1,884 1,000
2025/10/03 1,882 1,940 1,824 1,920 5,100
2025/10/02 1,976 1,976 1,882 1,891 3,800
2025/10/01 1,998 1,998 1,975 1,976 1,300
2025/09/30 1,993 2,000 1,987 1,987 1,300
2025/09/29 2,000 2,000 1,982 1,993 1,600
2025/09/26 1,985 2,009 1,985 1,985 1,900
2025/09/25 1,980 1,995 1,974 1,995 1,600
2025/09/24 2,031 2,032 1,960 1,973 2,200
2025/09/22 2,061 2,061 2,018 2,031 2,600
2025/09/19 2,071 2,083 2,042 2,042 4,900
2025/09/18 2,227 2,227 2,083 2,097 7,200
2025/09/17 2,142 2,228 2,071 2,227 18,100
2025/09/16 2,310 2,503 2,300 2,421 28,900
2025/09/12 2,215 2,281 2,215 2,260 4,800
2025/09/11 2,195 2,195 2,195 2,195 300
2025/09/10 2,139 2,190 2,139 2,190 2,700
2025/09/09 2,122 2,150 2,122 2,139 1,900
2025/09/08 2,100 2,150 2,087 2,130 3,900
2025/09/05 2,029 2,100 2,025 2,100 1,300
2025/09/04 2,080 2,080 2,079 2,079 200
2025/09/03 2,084 2,084 2,084 2,084 100
2025/09/01 2,088 2,094 2,088 2,094 1,000
2025/08/29 2,111 2,111 2,052 2,075 600
2025/08/28 2,109 2,109 2,100 2,100 1,300
2025/08/27 2,100 2,100 2,100 2,100 200
2025/08/26 2,100 2,110 2,100 2,100 1,700
2025/08/25 2,099 2,099 2,045 2,098 3,100
2025/08/22 1,955 2,049 1,940 2,049 800
2025/08/21 1,983 1,983 1,955 1,955 1,100
2025/08/20 2,011 2,011 1,970 1,970 1,600
2025/08/19 2,021 2,035 2,016 2,016 2,100
2025/08/18 2,070 2,070 2,011 2,011 1,100
2025/08/15 2,092 2,092 2,070 2,070 500
2025/08/14 2,086 2,155 2,086 2,111 1,500
2025/08/13 2,201 2,208 2,082 2,091 2,000
2025/08/12 2,202 2,202 2,202 2,202 100
2025/08/08 2,202 2,202 2,202 2,202 100
2025/08/07 2,202 2,203 2,202 2,202 500
2025/08/06 2,212 2,214 2,208 2,208 700
2025/08/05 2,317 2,319 2,211 2,211 800
2025/08/04 2,255 2,255 2,215 2,217 500
2025/08/01 2,251 2,251 2,250 2,250 300
2025/07/31 2,254 2,260 2,254 2,256 700

このページの先頭へ