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
2006/12/29 807 807 796 800 3,900
2006/12/28 820 820 795 814 12,100
2006/12/27 804 805 785 794 13,700
2006/12/26 802 803 789 799 17,000
2006/12/25 804 805 787 802 22,600
2006/12/22 804 809 797 805 13,200
2006/12/21 813 814 803 809 6,800
2006/12/20 811 815 802 815 17,500
2006/12/19 824 832 812 812 10,100
2006/12/18 820 834 820 825 8,900
2006/12/15 819 839 813 820 14,300
2006/12/14 825 838 817 820 11,900
2006/12/13 841 843 822 822 12,900
2006/12/12 833 849 832 833 11,000
2006/12/11 850 850 832 836 6,500
2006/12/08 858 865 830 851 19,700
2006/12/07 870 870 850 858 20,100
2006/12/06 879 879 854 865 10,800
2006/12/05 855 880 852 870 18,200
2006/12/04 896 900 864 864 20,900
2006/12/01 810 916 810 916 87,700
2006/11/30 823 827 816 816 3,900
2006/11/29 848 850 820 822 6,600
2006/11/28 809 835 805 828 6,400
2006/11/27 800 820 798 815 9,900
2006/11/24 790 799 788 790 6,600
2006/11/22 782 815 782 810 12,500
2006/11/21 790 800 790 792 16,100
2006/11/20 792 804 786 788 24,100
2006/11/17 818 818 800 810 5,000
2006/11/16 794 827 794 827 16,500
2006/11/15 818 818 792 804 8,500
2006/11/14 792 808 792 808 12,300
2006/11/13 837 841 791 812 10,800
2006/11/10 786 835 772 835 21,100
2006/11/09 814 814 780 800 12,400
2006/11/08 815 823 800 815 16,400
2006/11/07 811 829 805 808 9,500
2006/11/06 810 820 800 808 12,000
2006/11/02 845 845 823 828 5,700
2006/11/01 826 847 820 847 4,900
2006/10/31 840 848 827 827 7,300
2006/10/30 860 860 835 850 7,400
2006/10/27 880 880 861 863 7,500
2006/10/26 890 890 860 880 11,000
2006/10/25 884 900 878 880 5,600
2006/10/24 905 910 878 878 17,800
2006/10/23 892 900 872 894 7,600
2006/10/20 915 915 880 899 7,700
2006/10/19 912 915 890 910 11,200
2006/10/18 877 890 850 890 6,600
2006/10/17 880 892 857 867 8,200
2006/10/16 856 885 850 880 9,500
2006/10/13 820 850 805 850 7,600
2006/10/12 800 810 790 808 7,500
2006/10/11 840 845 795 839 18,100
2006/10/10 851 851 820 840 11,700
2006/10/06 896 896 855 865 8,200
2006/10/05 914 914 880 900 8,200
2006/10/04 935 935 872 910 15,900
2006/10/03 925 935 921 930 5,800
2006/10/02 940 940 922 925 8,000
2006/09/29 954 954 940 940 5,400
2006/09/28 940 960 936 959 7,000
2006/09/27 949 956 930 955 6,900
2006/09/26 965 965 920 940 7,500
2006/09/25 950 977 929 977 11,100
2006/09/22 938 960 935 960 7,000
2006/09/21 991 991 940 967 8,600
2006/09/20 997 997 950 951 12,400
2006/09/19 977 1,015 925 1,000 32,900
2006/09/15 934 940 922 927 12,900
2006/09/14 960 970 911 944 34,100
2006/09/13 1,005 1,035 920 930 67,800
2006/09/12 1,080 1,100 1,022 1,045 39,300
2006/09/11 1,145 1,149 1,116 1,119 16,300
2006/09/08 1,125 1,148 1,114 1,140 27,200
2006/09/07 1,134 1,147 1,123 1,134 5,500
2006/09/06 1,153 1,175 1,132 1,144 22,500
2006/09/05 1,155 1,160 1,147 1,152 12,300
2006/09/04 1,160 1,189 1,132 1,160 25,700
2006/09/01 1,123 1,170 1,110 1,170 26,700
2006/08/31 1,160 1,169 1,111 1,123 34,700
2006/08/30 1,280 1,290 1,146 1,156 72,400
2006/08/29 1,280 1,305 1,202 1,224 129,500
2006/08/28 1,220 1,365 1,205 1,365 218,800
2006/08/25 1,180 1,188 1,150 1,171 48,900
2006/08/24 1,190 1,224 1,137 1,160 119,100
2006/08/23 1,093 1,100 1,060 1,073 15,700
2006/08/22 1,062 1,084 1,040 1,084 14,600
2006/08/21 1,051 1,074 1,040 1,050 15,400
2006/08/18 1,040 1,045 1,025 1,045 21,700
2006/08/17 1,080 1,080 1,053 1,053 20,300
2006/08/16 1,109 1,132 1,053 1,080 59,600
2006/08/15 1,138 1,197 1,083 1,106 211,200
2006/08/14 1,038 1,080 1,003 1,080 101,800
2006/08/11 950 990 931 980 24,300
2006/08/10 942 958 940 953 17,100
2006/08/09 1,000 1,000 935 972 31,500
2006/08/08 1,045 1,078 961 992 111,700
2006/08/07 1,046 1,046 1,027 1,046 61,900
2006/08/04 852 946 852 946 38,300
2006/08/03 866 868 830 846 14,200
2006/08/02 820 845 815 841 15,300
2006/08/01 833 839 820 828 9,100
2006/07/31 845 860 827 835 14,900
2006/07/28 800 845 790 828 11,400
2006/07/27 783 800 770 800 19,500
2006/07/26 832 832 785 800 20,000
2006/07/25 848 848 820 840 13,200
2006/07/24 821 824 800 810 21,100
2006/07/21 855 875 829 850 12,700
2006/07/20 880 890 850 885 13,400
2006/07/19 871 880 802 840 20,800
2006/07/18 930 930 885 885 18,900
2006/07/14 912 985 901 985 11,700
2006/07/13 950 980 930 930 11,400
2006/07/12 993 995 974 990 8,300
2006/07/11 999 1,015 982 1,015 17,400
2006/07/10 1,024 1,024 975 999 20,900
2006/07/07 1,089 1,089 1,000 1,038 27,400
2006/07/06 1,090 1,090 1,051 1,076 14,000
2006/07/05 1,110 1,130 1,102 1,102 13,700
2006/07/04 1,117 1,130 1,111 1,130 12,700
2006/07/03 1,110 1,125 1,067 1,117 9,200
2006/06/30 1,129 1,140 1,094 1,110 12,000
2006/06/29 1,091 1,111 1,050 1,094 27,000
2006/06/28 1,092 1,100 1,076 1,085 11,700
2006/06/27 1,101 1,130 1,091 1,130 7,400
2006/06/26 1,120 1,140 1,112 1,120 8,400
2006/06/23 1,131 1,135 1,120 1,121 9,800
2006/06/22 1,106 1,166 1,102 1,140 18,700
2006/06/21 1,140 1,142 1,090 1,096 40,400
2006/06/20 1,190 1,210 1,150 1,160 27,600
2006/06/19 1,227 1,233 1,155 1,213 29,600
2006/06/16 1,220 1,259 1,202 1,247 65,200
2006/06/15 1,200 1,200 1,144 1,180 70,800
2006/06/14 1,040 1,144 1,040 1,119 43,800
2006/06/13 1,051 1,095 1,041 1,061 17,900
2006/06/12 1,011 1,100 1,010 1,081 25,700
2006/06/09 1,018 1,055 999 1,030 32,700
2006/06/08 1,020 1,020 970 999 49,100
2006/06/07 1,067 1,111 1,020 1,020 23,800
2006/06/06 1,050 1,140 1,046 1,102 59,500
2006/06/05 1,011 1,098 970 1,095 50,300
2006/06/02 1,007 1,040 877 1,031 115,500
2006/06/01 1,120 1,160 975 1,000 96,000
2006/05/31 1,162 1,162 1,041 1,061 78,700
2006/05/30 1,202 1,246 1,185 1,211 68,400
2006/05/29 1,385 1,385 1,261 1,262 44,300
2006/05/26 1,383 1,413 1,330 1,385 42,200
2006/05/25 1,401 1,410 1,366 1,375 45,100
2006/05/24 1,449 1,449 1,351 1,406 56,700
2006/05/23 1,450 1,457 1,410 1,410 45,200
2006/05/22 1,548 1,550 1,480 1,481 63,700
2006/05/19 1,422 1,500 1,415 1,470 53,500
2006/05/18 1,410 1,470 1,400 1,459 57,300
2006/05/17 1,470 1,520 1,402 1,520 90,400
2006/05/16 1,672 1,689 1,470 1,475 135,900
2006/05/15 1,628 1,655 1,619 1,641 68,400
2006/05/12 1,585 1,674 1,581 1,669 133,300
2006/05/11 1,738 1,838 1,701 1,705 161,100
2006/05/10 1,942 1,942 1,715 1,790 165,600
2006/05/09 1,925 1,985 1,860 1,900 252,400
2006/05/08 1,950 1,970 1,830 1,885 270,200
2006/05/02 2,070 2,085 1,950 1,972 320,300
2006/05/01 2,155 2,210 1,922 2,120 900,000
2006/04/28 2,350 2,450 2,100 2,115 1,425,600
2006/04/27 2,900 3,200 2,500 2,500 2,493,500

このページの先頭へ