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 |
---|---|---|---|---|---|
2018/12/28 | 538 | 552 | 516 | 519 | 78,800 |
2018/12/27 | 541 | 561 | 531 | 558 | 72,000 |
2018/12/26 | 517 | 541 | 502 | 510 | 62,600 |
2018/12/25 | 515 | 537 | 476 | 507 | 211,300 |
2018/12/21 | 580 | 580 | 512 | 537 | 168,000 |
2018/12/20 | 572 | 580 | 512 | 550 | 192,600 |
2018/12/19 | 620 | 621 | 555 | 582 | 279,400 |
2018/12/18 | 622 | 644 | 572 | 572 | 286,900 |
2018/12/17 | 799 | 837 | 647 | 672 | 317,000 |
2018/12/14 | 766 | 789 | 759 | 789 | 26,400 |
2018/12/13 | 773 | 791 | 762 | 777 | 35,500 |
2018/12/12 | 755 | 777 | 750 | 771 | 24,300 |
2018/12/11 | 790 | 803 | 748 | 752 | 37,500 |
2018/12/10 | 807 | 807 | 769 | 780 | 55,500 |
2018/12/07 | 827 | 827 | 793 | 807 | 11,800 |
2018/12/06 | 831 | 831 | 793 | 812 | 30,700 |
2018/12/05 | 804 | 838 | 802 | 823 | 25,100 |
2018/12/04 | 828 | 846 | 818 | 821 | 29,500 |
2018/12/03 | 820 | 850 | 815 | 843 | 51,900 |
2018/11/30 | 786 | 810 | 761 | 809 | 26,000 |
2018/11/29 | 780 | 798 | 773 | 782 | 14,000 |
2018/11/28 | 777 | 788 | 775 | 778 | 8,100 |
2018/11/27 | 778 | 791 | 770 | 776 | 9,900 |
2018/11/26 | 774 | 792 | 768 | 776 | 30,700 |
2018/11/22 | 745 | 777 | 745 | 771 | 28,500 |
2018/11/21 | 752 | 762 | 734 | 745 | 36,700 |
2018/11/20 | 780 | 788 | 768 | 774 | 12,500 |
2018/11/19 | 727 | 791 | 720 | 785 | 53,300 |
2018/11/16 | 733 | 761 | 714 | 716 | 25,800 |
2018/11/15 | 736 | 760 | 714 | 742 | 38,700 |
2018/11/14 | 783 | 791 | 736 | 745 | 59,200 |
2018/11/13 | 758 | 799 | 751 | 789 | 37,500 |
2018/11/12 | 774 | 817 | 774 | 788 | 69,400 |
2018/11/09 | 766 | 801 | 763 | 774 | 27,200 |
2018/11/08 | 798 | 818 | 786 | 788 | 12,700 |
2018/11/07 | 778 | 811 | 760 | 783 | 25,900 |
2018/11/06 | 794 | 794 | 742 | 767 | 28,300 |
2018/11/05 | 761 | 787 | 761 | 783 | 17,800 |
2018/11/02 | 718 | 777 | 718 | 758 | 49,200 |
2018/11/01 | 724 | 730 | 707 | 718 | 36,600 |
2018/10/31 | 720 | 730 | 700 | 709 | 61,700 |
2018/10/30 | 654 | 707 | 650 | 687 | 128,900 |
2018/10/29 | 712 | 746 | 670 | 670 | 66,700 |
2018/10/26 | 777 | 784 | 712 | 727 | 64,800 |
2018/10/25 | 743 | 770 | 732 | 737 | 80,400 |
2018/10/24 | 817 | 838 | 770 | 783 | 72,800 |
2018/10/23 | 844 | 845 | 809 | 814 | 52,400 |
2018/10/22 | 784 | 839 | 776 | 838 | 90,300 |
2018/10/19 | 778 | 788 | 755 | 767 | 44,500 |
2018/10/18 | 751 | 800 | 743 | 778 | 74,200 |
2018/10/17 | 725 | 753 | 725 | 751 | 37,300 |
2018/10/16 | 716 | 724 | 706 | 719 | 17,100 |
2018/10/15 | 730 | 738 | 711 | 725 | 18,700 |
2018/10/12 | 713 | 736 | 702 | 728 | 42,700 |
2018/10/11 | 678 | 705 | 669 | 702 | 74,000 |
2018/10/10 | 715 | 715 | 703 | 710 | 13,500 |
2018/10/09 | 704 | 733 | 695 | 710 | 42,700 |
2018/10/05 | 704 | 728 | 704 | 705 | 40,100 |
2018/10/04 | 702 | 726 | 701 | 723 | 34,900 |
2018/10/03 | 702 | 705 | 681 | 701 | 40,700 |
2018/10/02 | 716 | 725 | 695 | 698 | 43,600 |
2018/10/01 | 709 | 731 | 709 | 717 | 29,800 |
2018/09/28 | 706 | 726 | 700 | 706 | 52,800 |
2018/09/27 | 718 | 726 | 694 | 712 | 86,500 |
2018/09/26 | 756 | 764 | 719 | 725 | 43,800 |
2018/09/25 | 723 | 755 | 720 | 745 | 33,000 |
2018/09/21 | 728 | 738 | 723 | 736 | 32,100 |
2018/09/20 | 726 | 735 | 703 | 732 | 50,700 |
2018/09/19 | 740 | 751 | 704 | 720 | 77,500 |
2018/09/18 | 689 | 743 | 685 | 731 | 181,100 |
2018/09/14 | 669 | 700 | 650 | 680 | 185,400 |
2018/09/13 | 612 | 675 | 608 | 659 | 177,800 |
2018/09/12 | 620 | 623 | 606 | 606 | 21,400 |
2018/09/11 | 621 | 634 | 613 | 619 | 18,600 |
2018/09/10 | 604 | 620 | 601 | 611 | 19,100 |
2018/09/07 | 597 | 614 | 590 | 597 | 19,500 |
2018/09/06 | 612 | 612 | 594 | 604 | 38,800 |
2018/09/05 | 620 | 629 | 609 | 610 | 22,400 |
2018/09/04 | 639 | 640 | 623 | 626 | 26,300 |
2018/09/03 | 640 | 641 | 626 | 629 | 35,300 |
2018/08/31 | 620 | 646 | 618 | 642 | 47,800 |
2018/08/30 | 614 | 639 | 607 | 628 | 70,100 |
2018/08/29 | 603 | 618 | 600 | 609 | 23,400 |
2018/08/28 | 612 | 625 | 602 | 602 | 50,200 |
2018/08/27 | 626 | 626 | 595 | 606 | 73,900 |
2018/08/24 | 566 | 597 | 561 | 596 | 57,300 |
2018/08/23 | 566 | 580 | 563 | 565 | 63,500 |
2018/08/22 | 542 | 567 | 534 | 556 | 85,300 |
2018/08/21 | 572 | 572 | 544 | 548 | 64,600 |
2018/08/20 | 592 | 592 | 563 | 565 | 47,200 |
2018/08/17 | 573 | 603 | 571 | 586 | 86,200 |
2018/08/16 | 595 | 595 | 561 | 566 | 83,600 |
2018/08/15 | 615 | 622 | 592 | 596 | 73,000 |
2018/08/14 | 616 | 648 | 616 | 617 | 65,200 |
2018/08/13 | 623 | 623 | 608 | 615 | 27,300 |
2018/08/10 | 649 | 649 | 629 | 630 | 27,700 |
2018/08/09 | 653 | 660 | 643 | 646 | 29,600 |
2018/08/08 | 655 | 667 | 649 | 653 | 14,700 |
2018/08/07 | 655 | 658 | 644 | 655 | 12,500 |
2018/08/06 | 676 | 676 | 651 | 654 | 32,600 |
2018/08/03 | 694 | 709 | 673 | 679 | 33,900 |
2018/08/02 | 706 | 712 | 694 | 702 | 23,000 |
2018/08/01 | 709 | 712 | 695 | 712 | 37,400 |
2018/07/31 | 719 | 719 | 705 | 709 | 18,100 |
2018/07/30 | 725 | 725 | 711 | 713 | 16,100 |
2018/07/27 | 717 | 728 | 707 | 728 | 24,900 |
2018/07/26 | 732 | 732 | 709 | 717 | 18,300 |
2018/07/25 | 723 | 728 | 719 | 720 | 11,300 |
2018/07/24 | 714 | 725 | 714 | 720 | 11,500 |
2018/07/23 | 720 | 720 | 706 | 718 | 21,300 |
2018/07/20 | 720 | 727 | 705 | 720 | 28,100 |
2018/07/19 | 727 | 743 | 719 | 720 | 24,000 |
2018/07/18 | 710 | 730 | 703 | 727 | 23,500 |
2018/07/17 | 731 | 731 | 702 | 709 | 34,600 |
2018/07/13 | 758 | 774 | 729 | 731 | 70,100 |
2018/07/12 | 759 | 786 | 752 | 759 | 109,000 |
2018/07/11 | 715 | 770 | 715 | 749 | 293,400 |
2018/07/10 | 752 | 757 | 717 | 757 | 166,100 |
2018/07/09 | 651 | 663 | 651 | 657 | 21,800 |
2018/07/06 | 616 | 651 | 616 | 651 | 58,000 |
2018/07/05 | 631 | 654 | 607 | 615 | 82,800 |
2018/07/04 | 634 | 638 | 620 | 629 | 51,500 |
2018/07/03 | 634 | 654 | 625 | 641 | 57,000 |
2018/07/02 | 674 | 678 | 629 | 630 | 83,000 |
2018/06/29 | 646 | 676 | 645 | 673 | 33,800 |
2018/06/28 | 678 | 678 | 643 | 648 | 69,300 |
2018/06/27 | 685 | 685 | 658 | 668 | 30,300 |
2018/06/26 | 650 | 677 | 638 | 676 | 87,800 |
2018/06/25 | 690 | 690 | 659 | 659 | 33,600 |
2018/06/22 | 690 | 697 | 678 | 681 | 34,600 |
2018/06/21 | 705 | 711 | 698 | 700 | 36,300 |
2018/06/20 | 684 | 706 | 660 | 700 | 73,300 |
2018/06/19 | 702 | 705 | 676 | 689 | 72,500 |
2018/06/18 | 731 | 744 | 707 | 712 | 53,000 |
2018/06/15 | 740 | 747 | 717 | 742 | 126,500 |
2018/06/14 | 812 | 833 | 722 | 748 | 286,300 |
2018/06/13 | 767 | 801 | 767 | 799 | 74,000 |
2018/06/12 | 764 | 767 | 752 | 767 | 43,100 |
2018/06/11 | 766 | 769 | 747 | 755 | 40,600 |
2018/06/08 | 750 | 758 | 735 | 755 | 23,800 |
2018/06/07 | 731 | 770 | 725 | 750 | 61,800 |
2018/06/06 | 761 | 771 | 724 | 724 | 88,700 |
2018/06/05 | 805 | 812 | 757 | 772 | 47,000 |
2018/06/04 | 792 | 829 | 782 | 799 | 38,100 |
2018/06/01 | 774 | 803 | 767 | 781 | 32,000 |
2018/05/31 | 776 | 790 | 765 | 773 | 15,300 |
2018/05/30 | 756 | 788 | 755 | 776 | 44,400 |
2018/05/29 | 819 | 819 | 772 | 786 | 87,800 |
2018/05/28 | 835 | 839 | 810 | 819 | 28,000 |
2018/05/25 | 800 | 847 | 800 | 840 | 40,600 |
2018/05/24 | 807 | 814 | 791 | 808 | 20,700 |
2018/05/23 | 851 | 851 | 801 | 817 | 29,200 |
2018/05/22 | 830 | 850 | 820 | 844 | 22,100 |
2018/05/21 | 824 | 839 | 806 | 831 | 31,100 |
2018/05/18 | 816 | 816 | 785 | 810 | 33,100 |
2018/05/17 | 766 | 825 | 766 | 809 | 90,100 |
2018/05/16 | 794 | 809 | 765 | 765 | 43,000 |
2018/05/15 | 816 | 816 | 787 | 808 | 40,400 |
2018/05/14 | 820 | 841 | 796 | 801 | 33,900 |
2018/05/11 | 816 | 835 | 805 | 810 | 50,200 |
2018/05/10 | 785 | 813 | 762 | 812 | 54,700 |
2018/05/09 | 802 | 802 | 760 | 779 | 44,500 |
2018/05/08 | 775 | 818 | 758 | 802 | 53,300 |
2018/05/07 | 809 | 857 | 764 | 784 | 133,100 |
2018/05/02 | 723 | 752 | 718 | 749 | 31,800 |
2018/05/01 | 719 | 739 | 708 | 720 | 48,900 |
2018/04/27 | 776 | 780 | 734 | 734 | 33,200 |
2018/04/26 | 782 | 791 | 760 | 762 | 26,500 |
2018/04/25 | 770 | 813 | 762 | 796 | 42,900 |
2018/04/25 | 1 -> 2.00 分割 | ||||
2018/04/24 | 1,583 | 1,625 | 1,553 | 1,600 | 50,900 |
2018/04/23 | 1,750 | 1,752 | 1,601 | 1,607 | 40,400 |
2018/04/20 | 1,760 | 1,796 | 1,735 | 1,740 | 14,200 |
2018/04/19 | 1,738 | 1,764 | 1,701 | 1,751 | 15,300 |
2018/04/18 | 1,702 | 1,759 | 1,663 | 1,745 | 29,100 |
2018/04/17 | 1,750 | 1,780 | 1,707 | 1,707 | 25,300 |
2018/04/16 | 1,789 | 1,789 | 1,710 | 1,719 | 31,100 |
2018/04/13 | 1,816 | 1,826 | 1,738 | 1,762 | 24,300 |
2018/04/12 | 1,730 | 1,817 | 1,730 | 1,810 | 22,100 |
2018/04/11 | 1,733 | 1,748 | 1,618 | 1,718 | 47,300 |
2018/04/10 | 1,788 | 1,805 | 1,718 | 1,733 | 19,500 |
2018/04/09 | 1,758 | 1,789 | 1,731 | 1,772 | 19,500 |
2018/04/06 | 1,818 | 1,818 | 1,741 | 1,755 | 39,800 |
2018/04/05 | 1,873 | 1,873 | 1,801 | 1,822 | 28,700 |
2018/04/04 | 1,941 | 1,957 | 1,844 | 1,875 | 65,100 |
2018/04/03 | 1,785 | 1,988 | 1,778 | 1,940 | 101,100 |
2018/04/02 | 1,930 | 1,930 | 1,833 | 1,833 | 45,300 |
2018/03/30 | 1,833 | 1,930 | 1,831 | 1,870 | 83,000 |
2018/03/29 | 1,794 | 1,795 | 1,707 | 1,756 | 57,600 |
2018/03/28 | 1,550 | 1,760 | 1,516 | 1,749 | 182,900 |
2018/03/27 | 1,610 | 1,619 | 1,440 | 1,488 | 164,700 |
2018/03/26 | 1,385 | 1,517 | 1,339 | 1,517 | 80,700 |
2018/03/23 | 1,402 | 1,431 | 1,366 | 1,385 | 72,300 |
2018/03/22 | 1,500 | 1,506 | 1,430 | 1,479 | 56,700 |
2018/03/20 | 1,439 | 1,536 | 1,418 | 1,499 | 75,900 |
2018/03/19 | 1,684 | 1,684 | 1,410 | 1,468 | 206,200 |
2018/03/16 | 1,690 | 1,719 | 1,670 | 1,673 | 51,100 |
2018/03/15 | 1,635 | 1,691 | 1,605 | 1,678 | 37,700 |
2018/03/14 | 1,586 | 1,694 | 1,586 | 1,651 | 67,800 |
2018/03/13 | 1,628 | 1,630 | 1,580 | 1,604 | 48,600 |
2018/03/12 | 1,595 | 1,633 | 1,580 | 1,633 | 99,900 |
2018/03/09 | 1,540 | 1,589 | 1,532 | 1,569 | 41,100 |
2018/03/08 | 1,532 | 1,573 | 1,510 | 1,517 | 39,100 |
2018/03/07 | 1,535 | 1,590 | 1,496 | 1,520 | 50,800 |
2018/03/06 | 1,508 | 1,572 | 1,508 | 1,567 | 27,500 |
2018/03/05 | 1,591 | 1,596 | 1,444 | 1,478 | 67,300 |
2018/03/02 | 1,511 | 1,599 | 1,487 | 1,585 | 47,000 |
2018/03/01 | 1,510 | 1,559 | 1,471 | 1,558 | 26,200 |
2018/02/28 | 1,424 | 1,565 | 1,419 | 1,531 | 70,500 |
2018/02/27 | 1,510 | 1,514 | 1,417 | 1,451 | 42,600 |
2018/02/26 | 1,542 | 1,542 | 1,464 | 1,486 | 30,700 |
2018/02/23 | 1,440 | 1,530 | 1,440 | 1,472 | 67,600 |
2018/02/22 | 1,470 | 1,470 | 1,400 | 1,414 | 65,300 |
2018/02/21 | 1,383 | 1,545 | 1,383 | 1,484 | 114,600 |
2018/02/20 | 1,411 | 1,475 | 1,370 | 1,413 | 113,600 |
2018/02/19 | 1,362 | 1,464 | 1,307 | 1,433 | 197,600 |
2018/02/16 | 1,289 | 1,428 | 1,241 | 1,332 | 413,200 |
2018/02/15 | 1,082 | 1,352 | 1,036 | 1,350 | 445,500 |
2018/02/14 | 1,073 | 1,107 | 1,033 | 1,052 | 42,900 |
2018/02/13 | 1,106 | 1,150 | 1,090 | 1,092 | 39,300 |
2018/02/09 | 1,013 | 1,093 | 1,010 | 1,092 | 50,100 |
2018/02/08 | 1,099 | 1,110 | 1,080 | 1,094 | 22,000 |
2018/02/07 | 1,150 | 1,157 | 1,067 | 1,069 | 73,900 |
2018/02/06 | 1,090 | 1,101 | 996 | 1,059 | 133,400 |
2018/02/05 | 1,164 | 1,186 | 1,148 | 1,167 | 44,500 |
2018/02/02 | 1,200 | 1,236 | 1,200 | 1,216 | 82,500 |
2018/02/01 | 1,187 | 1,187 | 1,168 | 1,186 | 18,700 |
2018/01/31 | 1,158 | 1,188 | 1,156 | 1,164 | 42,700 |
2018/01/30 | 1,180 | 1,197 | 1,155 | 1,188 | 39,600 |
2018/01/29 | 1,197 | 1,204 | 1,165 | 1,179 | 35,900 |
2018/01/26 | 1,200 | 1,223 | 1,182 | 1,197 | 54,100 |
2018/01/25 | 1,140 | 1,196 | 1,140 | 1,196 | 68,100 |
2018/01/24 | 1,121 | 1,165 | 1,117 | 1,149 | 77,200 |
2018/01/23 | 1,072 | 1,122 | 1,061 | 1,104 | 45,700 |
2018/01/22 | 1,069 | 1,077 | 1,055 | 1,072 | 12,800 |
2018/01/19 | 1,037 | 1,072 | 1,037 | 1,069 | 22,100 |
2018/01/18 | 1,050 | 1,055 | 1,031 | 1,036 | 27,200 |
2018/01/17 | 1,070 | 1,076 | 1,045 | 1,046 | 29,400 |
2018/01/16 | 1,078 | 1,094 | 1,078 | 1,084 | 23,600 |
2018/01/15 | 1,053 | 1,078 | 1,046 | 1,077 | 35,100 |
2018/01/12 | 1,013 | 1,066 | 1,000 | 1,047 | 72,700 |
2018/01/11 | 999 | 1,009 | 993 | 1,000 | 24,100 |
2018/01/10 | 1,001 | 1,009 | 998 | 1,003 | 26,200 |
2018/01/09 | 1,010 | 1,014 | 995 | 1,008 | 32,400 |
2018/01/05 | 987 | 995 | 981 | 995 | 17,400 |
2018/01/04 | 994 | 994 | 973 | 984 | 20,500 |