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
2017/12/29 997 1,002 976 979 12,200
2017/12/28 994 1,001 985 986 16,200
2017/12/27 991 1,003 988 991 16,700
2017/12/26 1,000 1,001 988 998 23,200
2017/12/25 1,001 1,010 987 992 40,000
2017/12/22 1,006 1,015 997 1,000 38,800
2017/12/21 977 1,012 977 1,012 28,100
2017/12/20 987 989 975 981 32,500
2017/12/19 970 992 957 988 85,100
2017/12/18 995 995 947 957 92,800
2017/12/15 1,020 1,034 983 985 149,400
2017/12/14 1,140 1,258 995 1,012 479,400
2017/12/13 1,172 1,175 1,102 1,121 37,700
2017/12/12 1,163 1,183 1,153 1,170 21,700
2017/12/11 1,144 1,162 1,144 1,159 18,600
2017/12/08 1,131 1,150 1,127 1,143 9,400
2017/12/07 1,120 1,157 1,112 1,152 16,100
2017/12/06 1,133 1,133 1,100 1,100 9,000
2017/12/05 1,150 1,150 1,111 1,133 19,300
2017/12/04 1,173 1,184 1,144 1,150 13,000
2017/12/01 1,180 1,198 1,162 1,172 9,900
2017/11/30 1,190 1,190 1,152 1,170 12,700
2017/11/29 1,183 1,214 1,162 1,181 17,600
2017/11/28 1,157 1,189 1,139 1,180 23,200
2017/11/27 1,139 1,167 1,131 1,154 24,700
2017/11/24 1,099 1,130 1,099 1,118 14,700
2017/11/22 1,116 1,118 1,100 1,103 9,500
2017/11/21 1,096 1,110 1,090 1,104 9,500
2017/11/20 1,101 1,101 1,074 1,099 11,800
2017/11/17 1,085 1,091 1,055 1,080 15,500
2017/11/16 1,040 1,085 1,040 1,085 20,100
2017/11/15 1,054 1,054 1,005 1,023 24,600
2017/11/14 1,060 1,092 1,032 1,033 36,600
2017/11/13 1,093 1,100 1,038 1,038 23,100
2017/11/10 1,093 1,121 1,043 1,102 35,300
2017/11/09 1,119 1,134 1,075 1,087 15,300
2017/11/08 1,134 1,136 1,081 1,105 31,200
2017/11/07 1,146 1,150 1,133 1,137 6,500
2017/11/06 1,154 1,166 1,137 1,146 9,600
2017/11/02 1,202 1,202 1,123 1,132 43,800
2017/11/01 1,230 1,235 1,208 1,208 7,400
2017/10/31 1,233 1,238 1,208 1,221 23,400
2017/10/30 1,173 1,249 1,173 1,246 46,600
2017/10/27 1,159 1,167 1,150 1,167 6,900
2017/10/26 1,167 1,168 1,147 1,152 6,400
2017/10/25 1,180 1,180 1,144 1,149 9,500
2017/10/24 1,154 1,169 1,137 1,155 9,100
2017/10/23 1,134 1,142 1,129 1,139 5,300
2017/10/20 1,122 1,134 1,122 1,123 13,700
2017/10/19 1,126 1,150 1,126 1,144 7,500
2017/10/18 1,168 1,168 1,126 1,128 15,000
2017/10/17 1,161 1,174 1,132 1,168 15,300
2017/10/16 1,181 1,185 1,161 1,161 14,500
2017/10/13 1,180 1,194 1,156 1,181 17,700
2017/10/12 1,180 1,183 1,152 1,167 11,900
2017/10/11 1,164 1,183 1,160 1,165 18,800
2017/10/10 1,129 1,170 1,126 1,161 18,400
2017/10/06 1,134 1,144 1,110 1,122 15,400
2017/10/05 1,168 1,173 1,117 1,141 39,400
2017/10/04 1,205 1,205 1,141 1,147 35,700
2017/10/03 1,189 1,200 1,163 1,199 31,500
2017/10/02 1,207 1,230 1,175 1,177 37,600
2017/09/29 1,193 1,234 1,192 1,209 13,700
2017/09/28 1,191 1,214 1,191 1,204 30,100
2017/09/27 1,186 1,250 1,186 1,239 17,800
2017/09/26 1,240 1,240 1,191 1,197 41,300
2017/09/25 1,198 1,214 1,164 1,180 26,600
2017/09/22 1,235 1,264 1,161 1,188 76,500
2017/09/21 1,286 1,320 1,230 1,245 54,100
2017/09/20 1,283 1,289 1,251 1,268 30,500
2017/09/19 1,331 1,340 1,259 1,259 79,000
2017/09/15 1,200 1,325 1,181 1,325 193,400
2017/09/14 1,116 1,340 1,080 1,200 371,300
2017/09/13 1,156 1,156 1,114 1,115 23,800
2017/09/12 1,098 1,154 1,093 1,136 38,500
2017/09/11 1,050 1,081 1,050 1,081 16,000
2017/09/08 1,007 1,035 998 1,028 13,600
2017/09/07 1,042 1,058 1,010 1,019 11,600
2017/09/06 1,004 1,051 977 1,034 62,500
2017/09/05 1,117 1,117 1,025 1,025 49,300
2017/09/04 1,175 1,175 1,090 1,130 32,900
2017/09/01 1,135 1,152 1,122 1,145 11,200
2017/08/31 1,111 1,147 1,105 1,135 17,800
2017/08/30 1,151 1,151 1,100 1,112 20,500
2017/08/29 1,085 1,156 1,075 1,149 27,700
2017/08/28 1,110 1,129 1,100 1,101 16,400
2017/08/25 1,130 1,144 1,092 1,109 22,500
2017/08/24 1,114 1,170 1,094 1,133 25,900
2017/08/23 1,120 1,130 1,097 1,099 13,000
2017/08/22 1,063 1,119 1,063 1,110 22,500
2017/08/21 1,067 1,067 1,045 1,047 12,400
2017/08/18 1,081 1,101 1,046 1,053 29,600
2017/08/17 1,081 1,130 1,060 1,111 15,300
2017/08/16 1,070 1,106 1,069 1,082 14,600
2017/08/15 1,052 1,090 1,051 1,073 31,700
2017/08/14 1,002 1,057 995 1,042 34,900
2017/08/10 1,036 1,049 1,006 1,016 37,100
2017/08/09 1,078 1,092 1,032 1,064 39,900
2017/08/08 1,108 1,108 1,051 1,097 25,200
2017/08/07 1,088 1,119 1,070 1,094 22,800
2017/08/04 1,046 1,109 1,046 1,089 24,100
2017/08/03 1,095 1,110 1,071 1,073 17,700
2017/08/02 1,086 1,136 1,071 1,093 29,900
2017/08/01 1,092 1,110 1,023 1,071 84,600
2017/07/31 1,103 1,151 1,081 1,122 92,200
2017/07/28 1,230 1,236 1,101 1,128 107,700
2017/07/27 1,259 1,272 1,220 1,230 39,300
2017/07/26 1,275 1,279 1,213 1,239 43,500
2017/07/25 1,222 1,250 1,187 1,247 47,100
2017/07/24 1,279 1,287 1,184 1,222 87,700
2017/07/21 1,341 1,346 1,274 1,298 77,300
2017/07/20 1,265 1,385 1,242 1,341 129,100
2017/07/19 1,211 1,335 1,210 1,256 108,100
2017/07/18 1,230 1,279 1,199 1,218 62,900
2017/07/14 1,223 1,240 1,195 1,228 69,900
2017/07/13 1,225 1,295 1,205 1,225 156,800
2017/07/12 1,204 1,223 1,172 1,200 32,500
2017/07/11 1,245 1,250 1,170 1,188 60,600
2017/07/10 1,180 1,267 1,179 1,224 106,400
2017/07/07 1,078 1,148 1,077 1,144 40,400
2017/07/06 1,120 1,237 1,085 1,088 215,900
2017/07/05 1,093 1,133 1,051 1,130 60,400
2017/07/04 1,085 1,118 1,025 1,062 83,600
2017/07/03 1,025 1,093 1,013 1,057 37,900
2017/06/30 992 1,017 991 1,007 40,300
2017/06/29 1,086 1,086 1,003 1,030 47,000
2017/06/28 1,061 1,109 1,033 1,056 51,300
2017/06/27 1,115 1,115 1,071 1,079 82,100
2017/06/26 1,024 1,134 1,010 1,110 154,700
2017/06/23 1,138 1,144 1,005 1,016 157,100
2017/06/22 1,076 1,100 1,041 1,078 138,900
2017/06/21 978 1,062 971 1,061 313,500
2017/06/20 1,021 1,196 1,020 1,023 603,900
2017/06/19 955 1,107 930 1,020 636,800
2017/06/16 934 970 904 957 350,400
2017/06/15 913 1,078 870 978 1,705,500
2017/06/14 928 928 926 928 256,600
2017/06/13 684 778 672 778 116,200
2017/06/12 675 685 671 678 8,900
2017/06/09 674 677 670 671 9,000
2017/06/08 675 675 662 667 6,000
2017/06/07 665 676 661 664 9,100
2017/06/06 662 662 658 658 4,200
2017/06/05 653 664 651 664 3,800
2017/06/02 660 661 648 653 3,400
2017/06/01 659 662 640 662 9,800
2017/05/31 659 667 659 664 9,300
2017/05/30 662 669 661 669 5,000
2017/05/29 666 671 663 669 3,600
2017/05/26 677 679 665 668 12,400
2017/05/25 674 676 665 676 7,400
2017/05/24 658 674 658 671 20,100
2017/05/23 655 661 655 656 3,300
2017/05/22 658 664 649 660 5,000
2017/05/19 649 660 649 659 5,400
2017/05/18 637 650 626 641 13,500
2017/05/17 658 661 654 654 3,400
2017/05/16 667 677 667 667 9,900
2017/05/15 656 668 656 667 6,600
2017/05/12 650 658 650 655 3,900
2017/05/11 646 656 644 650 5,300
2017/05/10 653 653 648 649 2,500
2017/05/09 650 653 642 653 12,100
2017/05/08 641 650 641 646 9,900
2017/05/02 640 643 637 639 4,400
2017/05/01 636 641 631 640 7,200
2017/04/28 634 639 633 635 3,300
2017/04/27 630 632 629 631 1,700
2017/04/26 643 643 630 631 8,600
2017/04/25 622 624 619 623 5,000
2017/04/24 619 623 619 622 2,300
2017/04/21 629 629 619 619 5,900
2017/04/20 610 628 608 620 8,900
2017/04/19 609 615 606 610 2,500
2017/04/18 606 610 606 609 4,500
2017/04/17 588 596 588 596 5,900
2017/04/14 597 597 585 588 13,300
2017/04/13 586 600 586 598 6,400
2017/04/12 608 610 585 596 20,700
2017/04/11 627 627 600 605 22,100
2017/04/10 623 642 623 628 6,600
2017/04/07 624 632 614 622 16,400
2017/04/06 643 649 624 624 10,500
2017/04/05 645 654 642 651 3,600
2017/04/04 671 672 643 645 14,500
2017/04/03 672 678 671 671 4,200
2017/03/31 677 678 672 677 5,200
2017/03/30 675 677 672 675 6,500
2017/03/29 682 682 670 675 11,300
2017/03/28 676 677 671 672 1,800
2017/03/27 680 682 672 674 60,900
2017/03/24 662 670 662 670 10,600
2017/03/23 660 670 659 667 8,400
2017/03/22 661 667 660 664 10,100
2017/03/21 663 673 662 669 5,700
2017/03/17 671 675 656 665 38,700
2017/03/16 710 745 672 679 194,200
2017/03/15 699 709 692 709 26,100
2017/03/14 710 711 698 698 17,900
2017/03/13 698 703 695 703 11,700
2017/03/10 688 703 686 688 16,200
2017/03/09 694 700 675 685 18,300
2017/03/08 691 698 691 698 5,000
2017/03/07 698 701 695 695 4,400
2017/03/06 705 705 687 697 23,500
2017/03/03 682 722 682 695 129,100
2017/03/02 679 687 679 679 2,400
2017/03/01 689 689 651 679 10,000
2017/02/28 686 688 686 687 4,900
2017/02/27 708 708 685 687 12,700
2017/02/24 699 700 691 698 7,800
2017/02/23 688 699 685 696 11,200
2017/02/22 686 696 686 692 11,000
2017/02/21 710 710 687 690 21,900
2017/02/20 725 725 701 702 102,300
2017/02/17 723 744 711 730 102,100
2017/02/16 701 735 698 725 73,500
2017/02/15 690 699 685 695 26,700
2017/02/14 670 694 669 681 20,800
2017/02/13 670 676 652 676 19,900
2017/02/10 666 689 662 674 71,300
2017/02/09 656 666 644 666 29,100
2017/02/08 653 658 640 652 6,400
2017/02/07 655 660 652 653 8,500
2017/02/06 652 653 648 653 5,300
2017/02/03 645 647 639 647 4,400
2017/02/02 641 643 635 640 6,400
2017/02/01 641 646 640 640 4,100
2017/01/31 658 662 640 651 9,400
2017/01/30 661 663 654 659 5,700
2017/01/27 660 665 659 660 10,400
2017/01/26 645 659 645 659 16,500
2017/01/25 640 646 638 644 7,500
2017/01/24 630 637 630 635 11,300
2017/01/23 622 626 620 623 4,100
2017/01/20 621 623 619 621 3,600
2017/01/19 621 624 619 623 2,400
2017/01/18 617 621 616 621 3,600
2017/01/17 624 634 619 619 14,500
2017/01/16 650 651 635 635 4,400
2017/01/13 652 652 643 649 5,700
2017/01/12 653 655 640 646 6,400
2017/01/11 655 656 644 648 14,500
2017/01/10 641 659 641 654 22,600
2017/01/06 625 646 625 644 13,400
2017/01/05 615 635 615 635 17,000
2017/01/04 612 618 605 615 23,500

このページの先頭へ