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
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

このページの先頭へ