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
2026/03/09 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
2025/07/30 2,258 2,300 2,250 2,300 1,100
2025/07/29 2,396 2,396 2,266 2,277 2,600
2025/07/28 2,402 2,402 2,400 2,400 1,900
2025/07/25 2,390 2,400 2,319 2,400 4,200
2025/07/24 2,169 2,395 2,156 2,395 6,300
2025/07/23 2,169 2,169 2,169 2,169 200
2025/07/22 2,060 2,169 2,060 2,169 2,800
2025/07/18 2,086 2,086 2,022 2,060 1,200
2025/07/17 2,098 2,098 2,039 2,089 1,700
2025/07/16 2,025 2,098 1,988 2,098 2,800
2025/07/15 2,012 2,039 2,009 2,010 2,100
2025/07/14 2,122 2,199 2,011 2,012 12,600
2025/07/11 2,207 2,207 2,063 2,075 4,100
2025/07/10 2,271 2,300 2,236 2,257 1,000
2025/07/09 2,331 2,331 2,254 2,294 2,100
2025/07/08 2,371 2,371 2,324 2,349 400
2025/07/07 2,323 2,395 2,323 2,389 5,200
2025/07/04 2,355 2,389 2,305 2,373 3,400
2025/07/03 2,384 2,397 2,353 2,355 2,100
2025/07/02 2,271 2,377 2,271 2,377 2,500
2025/07/01 2,298 2,400 2,264 2,271 9,400
2025/06/30 2,129 2,295 2,129 2,294 17,000
2025/06/27 2,125 2,125 2,066 2,116 1,100
2025/06/26 2,110 2,129 2,079 2,100 6,100
2025/06/25 2,053 2,100 2,025 2,100 4,800
2025/06/24 2,028 2,098 2,000 2,033 2,400
2025/06/23 2,040 2,040 2,014 2,028 1,200
2025/06/20 2,110 2,110 2,061 2,061 1,300
2025/06/19 2,169 2,169 2,079 2,110 6,100
2025/06/18 2,053 2,180 2,053 2,154 18,500
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

このページの先頭へ