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 |
|---|---|---|---|---|---|
| 2025/06/17 | 2,100 | 2,118 | 1,995 | 2,050 | 26,800 |
| 2025/06/16 | 1,959 | 2,000 | 1,959 | 1,989 | 12,900 |
| 2025/06/13 | 1,960 | 1,978 | 1,880 | 1,959 | 6,700 |
| 2025/06/12 | 1,945 | 1,949 | 1,930 | 1,947 | 1,700 |
| 2025/06/11 | 1,960 | 1,960 | 1,927 | 1,945 | 3,600 |
| 2025/06/10 | 1,898 | 1,950 | 1,887 | 1,920 | 3,400 |
| 2025/06/09 | 1,899 | 1,904 | 1,864 | 1,900 | 1,000 |
| 2025/06/06 | 1,880 | 1,897 | 1,851 | 1,897 | 400 |
| 2025/06/05 | 1,933 | 1,935 | 1,861 | 1,880 | 3,100 |
| 2025/06/04 | 1,794 | 1,930 | 1,754 | 1,900 | 21,600 |
| 2025/06/03 | 1,777 | 1,794 | 1,764 | 1,794 | 400 |
| 2025/06/02 | 1,799 | 1,799 | 1,763 | 1,763 | 500 |
| 2025/05/30 | 1,763 | 1,763 | 1,763 | 1,763 | 100 |
| 2025/05/28 | 1,763 | 1,763 | 1,763 | 1,763 | 200 |
| 2025/05/27 | 1,800 | 1,800 | 1,799 | 1,799 | 200 |
| 2025/05/26 | 1,808 | 1,809 | 1,799 | 1,800 | 3,500 |
| 2025/05/23 | 1,775 | 1,797 | 1,756 | 1,795 | 4,000 |
| 2025/05/22 | 1,775 | 1,775 | 1,756 | 1,775 | 1,100 |
| 2025/05/20 | 1,791 | 1,800 | 1,761 | 1,775 | 3,300 |
| 2025/05/19 | 1,788 | 1,799 | 1,788 | 1,798 | 2,400 |
| 2025/05/16 | 1,794 | 1,794 | 1,761 | 1,794 | 400 |
| 2025/05/15 | 1,794 | 1,794 | 1,794 | 1,794 | 200 |
| 2025/05/13 | 1,746 | 1,799 | 1,746 | 1,799 | 1,200 |
| 2025/05/12 | 1,796 | 1,796 | 1,771 | 1,786 | 3,000 |
| 2025/05/09 | 1,795 | 1,795 | 1,794 | 1,794 | 200 |
| 2025/05/08 | 1,778 | 1,803 | 1,754 | 1,803 | 1,400 |
| 2025/05/07 | 1,789 | 1,829 | 1,757 | 1,778 | 3,900 |
| 2025/05/02 | 1,755 | 1,789 | 1,755 | 1,789 | 200 |
| 2025/04/30 | 1,782 | 1,799 | 1,778 | 1,778 | 3,200 |
| 2025/04/28 | 1,823 | 1,823 | 1,762 | 1,764 | 3,600 |
| 2025/04/25 | 1,747 | 1,747 | 1,701 | 1,743 | 2,800 |
| 2025/04/24 | 1,747 | 1,860 | 1,719 | 1,736 | 14,300 |
| 2025/04/23 | 1,715 | 1,733 | 1,694 | 1,731 | 2,700 |
| 2025/04/22 | 1,660 | 1,721 | 1,640 | 1,708 | 7,500 |
| 2025/04/21 | 1,633 | 1,662 | 1,616 | 1,656 | 2,000 |
| 2025/04/18 | 1,635 | 1,690 | 1,623 | 1,633 | 5,200 |
| 2025/04/17 | 1,675 | 1,675 | 1,635 | 1,635 | 700 |
| 2025/04/16 | 1,602 | 1,675 | 1,602 | 1,675 | 600 |
| 2025/04/14 | 1,660 | 1,660 | 1,620 | 1,620 | 700 |
| 2025/04/11 | 1,610 | 1,620 | 1,601 | 1,620 | 1,200 |
| 2025/04/10 | 1,570 | 1,649 | 1,570 | 1,610 | 1,900 |
| 2025/04/09 | 1,556 | 1,556 | 1,550 | 1,550 | 1,000 |
| 2025/04/08 | 1,587 | 1,600 | 1,569 | 1,579 | 1,400 |
| 2025/04/07 | 1,545 | 1,600 | 1,498 | 1,547 | 7,100 |
| 2025/04/04 | 1,625 | 1,630 | 1,580 | 1,605 | 3,500 |
| 2025/04/03 | 1,688 | 1,690 | 1,647 | 1,665 | 3,600 |
| 2025/04/02 | 1,670 | 1,688 | 1,651 | 1,688 | 500 |
| 2025/04/01 | 1,655 | 1,695 | 1,655 | 1,694 | 1,200 |
| 2025/03/31 | 1,702 | 1,702 | 1,662 | 1,695 | 800 |
| 2025/03/28 | 1,700 | 1,720 | 1,700 | 1,720 | 500 |
| 2025/03/26 | 1,725 | 1,725 | 1,654 | 1,721 | 2,400 |
| 2025/03/25 | 1,694 | 1,725 | 1,694 | 1,715 | 4,300 |
| 2025/03/24 | 1,673 | 1,700 | 1,669 | 1,695 | 1,500 |
| 2025/03/21 | 1,692 | 1,692 | 1,654 | 1,673 | 2,800 |
| 2025/03/19 | 1,666 | 1,699 | 1,654 | 1,693 | 2,500 |
| 2025/03/18 | 1,670 | 1,756 | 1,638 | 1,680 | 32,500 |
| 2025/03/17 | 1,597 | 1,674 | 1,597 | 1,673 | 16,400 |
| 2025/03/14 | 1,564 | 1,564 | 1,560 | 1,560 | 300 |
| 2025/03/13 | 1,559 | 1,564 | 1,559 | 1,564 | 500 |
| 2025/03/12 | 1,532 | 1,578 | 1,510 | 1,563 | 2,200 |
| 2025/03/11 | 1,539 | 1,572 | 1,507 | 1,572 | 1,400 |
| 2025/03/10 | 1,592 | 1,603 | 1,543 | 1,579 | 1,500 |
| 2025/03/07 | 1,576 | 1,593 | 1,576 | 1,593 | 400 |
| 2025/03/06 | 1,582 | 1,582 | 1,582 | 1,582 | 100 |
| 2025/03/05 | 1,591 | 1,591 | 1,591 | 1,591 | 100 |
| 2025/03/04 | 1,604 | 1,635 | 1,604 | 1,620 | 800 |
| 2025/03/03 | 1,596 | 1,638 | 1,596 | 1,638 | 4,900 |
| 2025/02/28 | 1,595 | 1,620 | 1,589 | 1,596 | 3,900 |
| 2025/02/27 | 1,570 | 1,620 | 1,570 | 1,620 | 7,100 |
| 2025/02/26 | 1,559 | 1,611 | 1,524 | 1,570 | 30,300 |
| 2025/02/25 | 1,486 | 1,486 | 1,479 | 1,485 | 1,600 |
| 2025/02/21 | 1,466 | 1,488 | 1,466 | 1,488 | 700 |
| 2025/02/20 | 1,425 | 1,496 | 1,425 | 1,458 | 4,100 |
| 2025/02/19 | 1,430 | 1,430 | 1,421 | 1,430 | 400 |
| 2025/02/18 | 1,428 | 1,428 | 1,410 | 1,416 | 500 |
| 2025/02/17 | 1,413 | 1,439 | 1,399 | 1,424 | 1,500 |
| 2025/02/14 | 1,416 | 1,438 | 1,410 | 1,438 | 500 |
| 2025/02/13 | 1,417 | 1,424 | 1,416 | 1,424 | 2,300 |
| 2025/02/10 | 1,416 | 1,416 | 1,416 | 1,416 | 100 |
| 2025/02/06 | 1,430 | 1,430 | 1,426 | 1,426 | 500 |
| 2025/02/05 | 1,414 | 1,437 | 1,414 | 1,418 | 2,600 |
| 2025/02/04 | 1,410 | 1,421 | 1,410 | 1,413 | 1,500 |
| 2025/02/03 | 1,407 | 1,407 | 1,407 | 1,407 | 100 |
| 2025/01/31 | 1,390 | 1,407 | 1,382 | 1,407 | 400 |
| 2025/01/30 | 1,378 | 1,401 | 1,378 | 1,390 | 600 |
| 2025/01/29 | 1,368 | 1,392 | 1,368 | 1,392 | 400 |
| 2025/01/28 | 1,360 | 1,385 | 1,360 | 1,385 | 300 |
| 2025/01/27 | 1,434 | 1,434 | 1,380 | 1,380 | 1,200 |
| 2025/01/24 | 1,429 | 1,429 | 1,414 | 1,414 | 300 |
| 2025/01/23 | 1,386 | 1,404 | 1,384 | 1,404 | 4,100 |
| 2025/01/22 | 1,400 | 1,403 | 1,400 | 1,403 | 200 |
| 2025/01/20 | 1,452 | 1,452 | 1,400 | 1,400 | 1,100 |
| 2025/01/17 | 1,429 | 1,429 | 1,422 | 1,422 | 1,600 |
| 2025/01/16 | 1,431 | 1,434 | 1,431 | 1,434 | 300 |
| 2025/01/15 | 1,430 | 1,431 | 1,430 | 1,431 | 300 |
| 2025/01/14 | 1,480 | 1,480 | 1,429 | 1,429 | 500 |
| 2025/01/10 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2025/01/08 | 1,480 | 1,480 | 1,470 | 1,470 | 6,400 |
| 2025/01/07 | 1,482 | 1,501 | 1,482 | 1,501 | 300 |
| 2025/01/06 | 1,466 | 1,520 | 1,466 | 1,502 | 9,800 |
| 2024/12/30 | 1,441 | 1,446 | 1,441 | 1,446 | 500 |
| 2024/12/27 | 1,479 | 1,483 | 1,426 | 1,449 | 1,300 |
| 2024/12/26 | 1,500 | 1,500 | 1,469 | 1,469 | 20,900 |
| 2024/12/25 | 1,458 | 1,460 | 1,439 | 1,460 | 1,600 |
| 2024/12/24 | 1,444 | 1,460 | 1,444 | 1,460 | 600 |
| 2024/12/23 | 1,446 | 1,455 | 1,383 | 1,438 | 3,400 |
| 2024/12/20 | 1,403 | 1,434 | 1,403 | 1,420 | 2,800 |
| 2024/12/19 | 1,397 | 1,433 | 1,375 | 1,433 | 4,900 |
| 2024/12/18 | 1,427 | 1,427 | 1,370 | 1,402 | 3,500 |
| 2024/12/17 | 1,489 | 1,489 | 1,412 | 1,416 | 16,800 |
| 2024/12/16 | 1,440 | 1,478 | 1,438 | 1,475 | 8,900 |
| 2024/12/13 | 1,428 | 1,440 | 1,428 | 1,440 | 900 |
| 2024/12/12 | 1,444 | 1,445 | 1,427 | 1,445 | 1,000 |
| 2024/12/11 | 1,446 | 1,446 | 1,431 | 1,445 | 2,400 |
| 2024/12/10 | 1,424 | 1,447 | 1,424 | 1,446 | 300 |
| 2024/12/09 | 1,424 | 1,424 | 1,420 | 1,424 | 900 |
| 2024/12/06 | 1,417 | 1,449 | 1,417 | 1,448 | 400 |
| 2024/12/05 | 1,408 | 1,446 | 1,408 | 1,446 | 800 |
| 2024/12/02 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
| 2024/11/27 | 1,462 | 1,462 | 1,455 | 1,455 | 1,200 |
| 2024/11/26 | 1,463 | 1,464 | 1,450 | 1,462 | 2,700 |
| 2024/11/25 | 1,429 | 1,449 | 1,429 | 1,449 | 1,900 |
| 2024/11/22 | 1,384 | 1,408 | 1,367 | 1,408 | 1,800 |
| 2024/11/21 | 1,357 | 1,384 | 1,357 | 1,384 | 1,000 |
| 2024/11/20 | 1,368 | 1,368 | 1,357 | 1,357 | 900 |
| 2024/11/19 | 1,365 | 1,365 | 1,365 | 1,365 | 1,100 |
| 2024/11/18 | 1,348 | 1,353 | 1,348 | 1,353 | 1,300 |
| 2024/11/15 | 1,336 | 1,348 | 1,336 | 1,348 | 1,500 |
| 2024/11/11 | 1,331 | 1,331 | 1,331 | 1,331 | 2,200 |
| 2024/11/08 | 1,350 | 1,350 | 1,331 | 1,331 | 1,200 |
| 2024/11/07 | 1,350 | 1,373 | 1,343 | 1,373 | 2,300 |
| 2024/11/06 | 1,335 | 1,335 | 1,335 | 1,335 | 800 |
| 2024/11/05 | 1,348 | 1,348 | 1,343 | 1,343 | 400 |
| 2024/11/01 | 1,348 | 1,354 | 1,333 | 1,354 | 1,000 |
| 2024/10/31 | 1,331 | 1,348 | 1,331 | 1,331 | 1,000 |
| 2024/10/30 | 1,330 | 1,330 | 1,330 | 1,330 | 800 |
| 2024/10/28 | 1,357 | 1,357 | 1,354 | 1,354 | 1,100 |
| 2024/10/25 | 1,346 | 1,354 | 1,345 | 1,354 | 2,400 |
| 2024/10/24 | 1,360 | 1,368 | 1,347 | 1,347 | 2,200 |
| 2024/10/23 | 1,352 | 1,352 | 1,352 | 1,352 | 500 |
| 2024/10/22 | 1,367 | 1,367 | 1,367 | 1,367 | 100 |
| 2024/10/21 | 1,352 | 1,374 | 1,352 | 1,352 | 600 |
| 2024/10/18 | 1,351 | 1,351 | 1,347 | 1,347 | 600 |
| 2024/10/17 | 1,375 | 1,375 | 1,350 | 1,350 | 200 |
| 2024/10/16 | 1,375 | 1,375 | 1,375 | 1,375 | 100 |
| 2024/10/15 | 1,360 | 1,360 | 1,346 | 1,346 | 400 |
| 2024/10/11 | 1,350 | 1,350 | 1,346 | 1,346 | 200 |
| 2024/10/10 | 1,355 | 1,355 | 1,350 | 1,351 | 400 |
| 2024/10/09 | 1,352 | 1,369 | 1,351 | 1,351 | 400 |
| 2024/10/08 | 1,352 | 1,352 | 1,352 | 1,352 | 200 |
| 2024/10/07 | 1,360 | 1,378 | 1,355 | 1,355 | 4,600 |
| 2024/10/04 | 1,401 | 1,420 | 1,401 | 1,420 | 300 |
| 2024/10/03 | 1,403 | 1,403 | 1,402 | 1,402 | 200 |
| 2024/10/02 | 1,400 | 1,403 | 1,400 | 1,403 | 300 |
| 2024/10/01 | 1,418 | 1,420 | 1,401 | 1,401 | 3,400 |
| 2024/09/30 | 1,456 | 1,456 | 1,425 | 1,448 | 500 |
| 2024/09/27 | 1,478 | 1,493 | 1,460 | 1,461 | 9,400 |
| 2024/09/26 | 1,479 | 1,480 | 1,451 | 1,478 | 15,200 |
| 2024/09/25 | 1,478 | 1,498 | 1,471 | 1,498 | 4,100 |
| 2024/09/24 | 1,486 | 1,500 | 1,482 | 1,499 | 6,600 |
| 2024/09/20 | 1,489 | 1,489 | 1,468 | 1,486 | 2,500 |
| 2024/09/19 | 1,461 | 1,491 | 1,457 | 1,463 | 1,700 |
| 2024/09/18 | 1,497 | 1,519 | 1,436 | 1,468 | 14,100 |
| 2024/09/17 | 1,495 | 1,530 | 1,479 | 1,525 | 18,500 |
| 2024/09/13 | 1,493 | 1,499 | 1,472 | 1,495 | 2,200 |
| 2024/09/12 | 1,470 | 1,490 | 1,465 | 1,490 | 1,100 |
| 2024/09/11 | 1,473 | 1,489 | 1,470 | 1,470 | 500 |
| 2024/09/10 | 1,489 | 1,490 | 1,471 | 1,490 | 1,500 |
| 2024/09/09 | 1,498 | 1,499 | 1,462 | 1,499 | 2,200 |
| 2024/09/06 | 1,497 | 1,498 | 1,497 | 1,498 | 500 |
| 2024/09/05 | 1,485 | 1,499 | 1,456 | 1,498 | 5,100 |
| 2024/09/04 | 1,487 | 1,490 | 1,487 | 1,490 | 2,100 |
| 2024/09/03 | 1,490 | 1,499 | 1,465 | 1,498 | 5,200 |
| 2024/09/02 | 1,477 | 1,497 | 1,477 | 1,490 | 4,800 |
| 2024/08/30 | 1,478 | 1,479 | 1,470 | 1,475 | 500 |
| 2024/08/29 | 1,480 | 1,481 | 1,431 | 1,477 | 14,500 |
| 2024/08/27 | 1,479 | 1,479 | 1,475 | 1,476 | 300 |
| 2024/08/26 | 1,499 | 1,499 | 1,453 | 1,479 | 2,400 |
| 2024/08/23 | 1,441 | 1,487 | 1,441 | 1,487 | 2,700 |
| 2024/08/22 | 1,431 | 1,448 | 1,405 | 1,447 | 1,100 |
| 2024/08/21 | 1,444 | 1,444 | 1,421 | 1,443 | 1,200 |
| 2024/08/19 | 1,457 | 1,478 | 1,429 | 1,444 | 1,400 |
| 2024/08/16 | 1,466 | 1,488 | 1,460 | 1,487 | 700 |
| 2024/08/15 | 1,495 | 1,495 | 1,466 | 1,466 | 1,800 |
| 2024/08/14 | 1,479 | 1,484 | 1,472 | 1,481 | 21,000 |
| 2024/08/13 | 1,450 | 1,475 | 1,445 | 1,471 | 39,900 |
| 2024/08/09 | 1,391 | 1,455 | 1,391 | 1,450 | 20,700 |
| 2024/08/08 | 1,391 | 1,413 | 1,380 | 1,380 | 3,300 |
| 2024/08/07 | 1,365 | 1,391 | 1,361 | 1,391 | 1,200 |
| 2024/08/06 | 1,349 | 1,395 | 1,349 | 1,395 | 4,200 |
| 2024/08/05 | 1,353 | 1,375 | 1,320 | 1,375 | 16,000 |
| 2024/08/02 | 1,397 | 1,399 | 1,375 | 1,375 | 6,300 |
| 2024/08/01 | 1,400 | 1,400 | 1,380 | 1,397 | 4,500 |
| 2024/07/31 | 1,400 | 1,401 | 1,398 | 1,399 | 3,100 |
| 2024/07/30 | 1,399 | 1,408 | 1,398 | 1,400 | 4,100 |
| 2024/07/29 | 1,397 | 1,407 | 1,395 | 1,399 | 12,200 |
| 2024/07/26 | 1,375 | 1,385 | 1,365 | 1,380 | 5,500 |
| 2024/07/25 | 1,334 | 1,347 | 1,316 | 1,345 | 1,900 |
| 2024/07/24 | 1,334 | 1,336 | 1,334 | 1,334 | 1,200 |
| 2024/07/23 | 1,322 | 1,323 | 1,318 | 1,318 | 400 |