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 |
---|---|---|---|---|---|
2019/12/30 | 1,150 | 1,287 | 1,129 | 1,172 | 321,100 |
2019/12/27 | 1,029 | 1,147 | 1,024 | 1,146 | 272,300 |
2019/12/26 | 1,044 | 1,049 | 1,011 | 1,029 | 59,400 |
2019/12/25 | 1,002 | 1,038 | 995 | 1,029 | 102,700 |
2019/12/24 | 957 | 1,019 | 957 | 1,017 | 110,800 |
2019/12/23 | 956 | 963 | 926 | 949 | 108,200 |
2019/12/20 | 978 | 991 | 950 | 954 | 115,700 |
2019/12/19 | 993 | 1,034 | 993 | 994 | 118,000 |
2019/12/18 | 1,006 | 1,019 | 974 | 994 | 95,400 |
2019/12/17 | 1,037 | 1,069 | 1,003 | 1,011 | 290,900 |
2019/12/16 | 1,017 | 1,086 | 977 | 1,084 | 397,600 |
2019/12/13 | 1,010 | 1,040 | 985 | 1,021 | 381,700 |
2019/12/12 | 1,034 | 1,044 | 955 | 965 | 452,600 |
2019/12/11 | 983 | 1,058 | 940 | 1,058 | 971,200 |
2019/12/10 | 938 | 985 | 894 | 908 | 869,700 |
2019/12/09 | 841 | 841 | 823 | 835 | 26,100 |
2019/12/06 | 802 | 830 | 796 | 827 | 31,900 |
2019/12/05 | 835 | 843 | 804 | 810 | 48,800 |
2019/12/04 | 801 | 827 | 791 | 826 | 58,900 |
2019/12/03 | 783 | 805 | 783 | 799 | 25,100 |
2019/12/02 | 773 | 811 | 773 | 787 | 51,000 |
2019/11/29 | 766 | 768 | 763 | 763 | 3,600 |
2019/11/28 | 773 | 773 | 763 | 765 | 11,900 |
2019/11/27 | 770 | 772 | 768 | 772 | 2,200 |
2019/11/26 | 776 | 783 | 771 | 771 | 6,200 |
2019/11/25 | 778 | 793 | 768 | 775 | 19,100 |
2019/11/22 | 768 | 783 | 768 | 778 | 8,400 |
2019/11/21 | 771 | 771 | 765 | 767 | 4,100 |
2019/11/20 | 781 | 782 | 764 | 770 | 13,300 |
2019/11/19 | 782 | 782 | 775 | 775 | 9,200 |
2019/11/18 | 780 | 794 | 779 | 782 | 25,400 |
2019/11/15 | 766 | 773 | 757 | 765 | 12,500 |
2019/11/14 | 766 | 767 | 755 | 766 | 11,100 |
2019/11/13 | 769 | 779 | 761 | 766 | 19,400 |
2019/11/12 | 755 | 769 | 750 | 769 | 13,100 |
2019/11/11 | 751 | 758 | 745 | 755 | 18,200 |
2019/11/08 | 740 | 762 | 740 | 748 | 33,100 |
2019/11/07 | 735 | 738 | 728 | 738 | 11,100 |
2019/11/06 | 737 | 737 | 730 | 730 | 20,900 |
2019/11/05 | 730 | 739 | 726 | 733 | 32,800 |
2019/11/01 | 725 | 727 | 720 | 727 | 16,200 |
2019/10/31 | 714 | 726 | 710 | 726 | 15,200 |
2019/10/30 | 713 | 716 | 705 | 714 | 10,900 |
2019/10/29 | 720 | 724 | 713 | 713 | 22,400 |
2019/10/28 | 730 | 732 | 712 | 713 | 22,000 |
2019/10/25 | 735 | 735 | 720 | 723 | 14,200 |
2019/10/24 | 733 | 734 | 722 | 732 | 14,000 |
2019/10/23 | 747 | 747 | 726 | 733 | 13,800 |
2019/10/21 | 740 | 740 | 722 | 732 | 9,300 |
2019/10/18 | 753 | 753 | 724 | 725 | 12,500 |
2019/10/17 | 750 | 753 | 740 | 740 | 16,000 |
2019/10/16 | 750 | 757 | 749 | 750 | 31,600 |
2019/10/15 | 744 | 747 | 740 | 742 | 11,100 |
2019/10/11 | 750 | 750 | 743 | 743 | 22,200 |
2019/10/10 | 750 | 750 | 744 | 747 | 19,900 |
2019/10/09 | 753 | 755 | 748 | 750 | 10,100 |
2019/10/08 | 760 | 762 | 754 | 756 | 22,000 |
2019/10/07 | 746 | 754 | 740 | 750 | 21,900 |
2019/10/04 | 742 | 763 | 742 | 742 | 30,200 |
2019/10/03 | 730 | 757 | 721 | 752 | 50,800 |
2019/10/02 | 718 | 733 | 718 | 733 | 15,200 |
2019/10/01 | 722 | 722 | 715 | 718 | 9,300 |
2019/09/30 | 720 | 720 | 703 | 720 | 56,400 |
2019/09/27 | 732 | 732 | 715 | 718 | 13,100 |
2019/09/26 | 750 | 750 | 723 | 723 | 22,300 |
2019/09/25 | 737 | 737 | 729 | 733 | 27,300 |
2019/09/24 | 762 | 765 | 743 | 743 | 59,000 |
2019/09/20 | 718 | 744 | 717 | 742 | 79,700 |
2019/09/19 | 713 | 720 | 711 | 718 | 53,000 |
2019/09/18 | 731 | 731 | 696 | 706 | 88,200 |
2019/09/17 | 727 | 736 | 711 | 722 | 98,000 |
2019/09/13 | 716 | 720 | 706 | 715 | 35,100 |
2019/09/12 | 717 | 729 | 703 | 719 | 67,400 |
2019/09/11 | 702 | 710 | 697 | 700 | 16,600 |
2019/09/10 | 714 | 715 | 693 | 697 | 39,500 |
2019/09/09 | 671 | 716 | 666 | 710 | 123,900 |
2019/09/06 | 660 | 663 | 656 | 662 | 19,400 |
2019/09/05 | 655 | 662 | 651 | 651 | 9,700 |
2019/09/04 | 648 | 649 | 631 | 645 | 71,200 |
2019/09/03 | 644 | 659 | 644 | 648 | 10,800 |
2019/09/02 | 631 | 656 | 626 | 650 | 26,500 |
2019/08/30 | 646 | 646 | 624 | 637 | 47,400 |
2019/08/29 | 656 | 656 | 642 | 646 | 15,400 |
2019/08/28 | 669 | 669 | 650 | 652 | 26,600 |
2019/08/27 | 679 | 683 | 665 | 669 | 16,200 |
2019/08/26 | 670 | 677 | 667 | 669 | 25,300 |
2019/08/23 | 675 | 695 | 669 | 695 | 20,300 |
2019/08/22 | 693 | 693 | 673 | 673 | 12,300 |
2019/08/21 | 680 | 681 | 674 | 677 | 5,900 |
2019/08/20 | 686 | 686 | 674 | 678 | 6,700 |
2019/08/19 | 688 | 688 | 678 | 678 | 7,300 |
2019/08/16 | 677 | 687 | 670 | 678 | 9,800 |
2019/08/15 | 668 | 682 | 668 | 677 | 19,400 |
2019/08/14 | 696 | 699 | 683 | 687 | 15,500 |
2019/08/13 | 700 | 700 | 686 | 689 | 11,200 |
2019/08/09 | 709 | 713 | 702 | 705 | 16,800 |
2019/08/08 | 701 | 710 | 693 | 703 | 37,100 |
2019/08/07 | 710 | 721 | 702 | 704 | 46,600 |
2019/08/06 | 662 | 708 | 633 | 708 | 165,800 |
2019/08/05 | 701 | 701 | 654 | 665 | 29,900 |
2019/08/02 | 694 | 702 | 677 | 683 | 49,600 |
2019/08/01 | 702 | 707 | 693 | 702 | 17,400 |
2019/07/31 | 695 | 704 | 690 | 701 | 19,200 |
2019/07/30 | 706 | 708 | 692 | 699 | 19,100 |
2019/07/29 | 701 | 708 | 697 | 706 | 15,300 |
2019/07/26 | 719 | 720 | 700 | 705 | 24,700 |
2019/07/25 | 705 | 716 | 704 | 712 | 10,200 |
2019/07/24 | 717 | 718 | 702 | 702 | 15,400 |
2019/07/23 | 703 | 716 | 703 | 710 | 9,600 |
2019/07/22 | 706 | 706 | 696 | 706 | 10,200 |
2019/07/19 | 702 | 718 | 702 | 710 | 13,100 |
2019/07/18 | 703 | 707 | 694 | 701 | 13,900 |
2019/07/17 | 722 | 722 | 708 | 708 | 11,100 |
2019/07/16 | 734 | 734 | 717 | 722 | 26,400 |
2019/07/12 | 750 | 750 | 732 | 736 | 17,400 |
2019/07/11 | 767 | 767 | 743 | 754 | 15,500 |
2019/07/10 | 756 | 772 | 748 | 772 | 6,400 |
2019/07/09 | 747 | 764 | 747 | 756 | 16,200 |
2019/07/08 | 742 | 750 | 733 | 743 | 27,200 |
2019/07/05 | 755 | 761 | 737 | 739 | 47,400 |
2019/07/04 | 776 | 787 | 765 | 767 | 24,400 |
2019/07/03 | 798 | 798 | 752 | 775 | 45,500 |
2019/07/02 | 755 | 795 | 753 | 789 | 77,800 |
2019/07/01 | 752 | 771 | 736 | 770 | 112,200 |
2019/06/28 | 710 | 733 | 704 | 723 | 46,200 |
2019/06/27 | 708 | 713 | 700 | 708 | 8,100 |
2019/06/26 | 713 | 715 | 696 | 709 | 15,800 |
2019/06/25 | 715 | 724 | 702 | 709 | 15,400 |
2019/06/24 | 717 | 719 | 702 | 716 | 20,600 |
2019/06/21 | 703 | 717 | 687 | 711 | 48,300 |
2019/06/20 | 707 | 720 | 687 | 688 | 52,500 |
2019/06/19 | 729 | 729 | 695 | 707 | 30,000 |
2019/06/18 | 717 | 735 | 695 | 719 | 52,200 |
2019/06/17 | 678 | 742 | 672 | 732 | 113,500 |
2019/06/14 | 702 | 702 | 663 | 681 | 42,100 |
2019/06/13 | 684 | 700 | 660 | 693 | 126,500 |
2019/06/12 | 715 | 727 | 695 | 709 | 94,600 |
2019/06/11 | 673 | 717 | 665 | 710 | 336,600 |
2019/06/10 | 693 | 693 | 693 | 693 | 56,600 |
2019/06/07 | 583 | 593 | 575 | 593 | 18,700 |
2019/06/06 | 576 | 578 | 561 | 566 | 16,500 |
2019/06/05 | 563 | 568 | 559 | 562 | 11,000 |
2019/06/04 | 555 | 564 | 547 | 554 | 20,400 |
2019/06/03 | 563 | 573 | 556 | 558 | 47,300 |
2019/05/31 | 586 | 590 | 574 | 577 | 30,100 |
2019/05/30 | 593 | 600 | 582 | 592 | 27,400 |
2019/05/29 | 601 | 602 | 589 | 598 | 13,400 |
2019/05/28 | 603 | 607 | 601 | 604 | 10,000 |
2019/05/27 | 610 | 612 | 598 | 601 | 20,800 |
2019/05/24 | 595 | 603 | 588 | 603 | 12,900 |
2019/05/23 | 605 | 610 | 598 | 599 | 15,400 |
2019/05/22 | 601 | 613 | 600 | 604 | 18,500 |
2019/05/21 | 601 | 608 | 594 | 599 | 19,200 |
2019/05/20 | 614 | 623 | 600 | 600 | 36,600 |
2019/05/17 | 612 | 615 | 606 | 609 | 10,300 |
2019/05/16 | 616 | 620 | 603 | 608 | 17,300 |
2019/05/15 | 626 | 626 | 605 | 617 | 10,400 |
2019/05/14 | 591 | 616 | 578 | 616 | 48,900 |
2019/05/13 | 624 | 624 | 606 | 610 | 28,700 |
2019/05/10 | 618 | 629 | 608 | 614 | 17,600 |
2019/05/09 | 620 | 620 | 605 | 613 | 20,800 |
2019/05/08 | 611 | 624 | 603 | 620 | 26,900 |
2019/05/07 | 610 | 625 | 605 | 617 | 17,300 |
2019/04/26 | 616 | 620 | 607 | 612 | 21,900 |
2019/04/25 | 630 | 632 | 617 | 623 | 22,100 |
2019/04/24 | 622 | 636 | 616 | 627 | 13,700 |
2019/04/23 | 616 | 627 | 613 | 622 | 18,700 |
2019/04/22 | 619 | 625 | 609 | 618 | 37,300 |
2019/04/19 | 623 | 634 | 620 | 623 | 9,300 |
2019/04/18 | 634 | 634 | 612 | 618 | 28,800 |
2019/04/17 | 638 | 644 | 621 | 634 | 20,900 |
2019/04/16 | 648 | 674 | 639 | 641 | 61,800 |
2019/04/15 | 620 | 629 | 613 | 628 | 25,700 |
2019/04/12 | 615 | 638 | 613 | 616 | 41,000 |
2019/04/11 | 613 | 617 | 601 | 611 | 23,800 |
2019/04/10 | 616 | 620 | 605 | 611 | 37,200 |
2019/04/09 | 652 | 658 | 624 | 628 | 40,100 |
2019/04/08 | 657 | 657 | 643 | 652 | 18,200 |
2019/04/05 | 649 | 657 | 646 | 649 | 25,300 |
2019/04/04 | 663 | 663 | 645 | 651 | 50,800 |
2019/04/03 | 649 | 668 | 643 | 654 | 33,100 |
2019/04/02 | 660 | 667 | 648 | 649 | 67,300 |
2019/04/01 | 696 | 703 | 654 | 656 | 68,800 |
2019/03/29 | 680 | 701 | 659 | 686 | 109,200 |
2019/03/28 | 649 | 677 | 645 | 677 | 75,500 |
2019/03/27 | 634 | 659 | 631 | 650 | 60,500 |
2019/03/26 | 645 | 645 | 623 | 625 | 38,500 |
2019/03/25 | 602 | 630 | 590 | 625 | 127,000 |
2019/03/22 | 617 | 644 | 617 | 622 | 71,400 |
2019/03/20 | 633 | 636 | 619 | 624 | 85,200 |
2019/03/19 | 600 | 648 | 599 | 623 | 113,200 |
2019/03/18 | 600 | 617 | 597 | 600 | 167,900 |
2019/03/15 | 608 | 641 | 599 | 630 | 229,800 |
2019/03/14 | 615 | 630 | 596 | 605 | 72,000 |
2019/03/13 | 615 | 616 | 593 | 597 | 92,700 |
2019/03/12 | 611 | 643 | 602 | 617 | 184,600 |
2019/03/11 | 607 | 621 | 588 | 601 | 137,900 |
2019/03/08 | 618 | 627 | 583 | 612 | 312,600 |
2019/03/07 | 679 | 681 | 636 | 637 | 265,900 |
2019/03/06 | 700 | 719 | 665 | 684 | 456,500 |
2019/03/05 | 630 | 739 | 610 | 671 | 1,255,500 |
2019/03/04 | 610 | 665 | 610 | 644 | 964,300 |
2019/03/01 | 563 | 573 | 559 | 565 | 24,400 |
2019/02/28 | 565 | 571 | 552 | 557 | 31,800 |
2019/02/27 | 563 | 585 | 555 | 575 | 34,100 |
2019/02/26 | 612 | 612 | 562 | 565 | 77,300 |
2019/02/25 | 548 | 584 | 547 | 584 | 81,300 |
2019/02/22 | 526 | 541 | 523 | 541 | 24,200 |
2019/02/21 | 532 | 533 | 525 | 526 | 23,700 |
2019/02/20 | 520 | 551 | 520 | 538 | 33,200 |
2019/02/19 | 518 | 529 | 518 | 525 | 23,600 |
2019/02/18 | 524 | 532 | 521 | 525 | 24,100 |
2019/02/15 | 513 | 517 | 511 | 514 | 13,000 |
2019/02/14 | 523 | 523 | 512 | 519 | 9,900 |
2019/02/13 | 520 | 523 | 512 | 513 | 8,400 |
2019/02/12 | 510 | 520 | 501 | 514 | 23,800 |
2019/02/08 | 508 | 514 | 500 | 500 | 36,800 |
2019/02/07 | 520 | 520 | 511 | 511 | 19,300 |
2019/02/06 | 530 | 530 | 520 | 525 | 32,600 |
2019/02/05 | 534 | 534 | 528 | 528 | 20,300 |
2019/02/04 | 527 | 534 | 517 | 529 | 24,000 |
2019/02/01 | 523 | 523 | 515 | 520 | 8,900 |
2019/01/31 | 516 | 526 | 512 | 523 | 17,700 |
2019/01/30 | 525 | 529 | 504 | 510 | 34,400 |
2019/01/29 | 535 | 540 | 516 | 522 | 43,600 |
2019/01/28 | 546 | 548 | 537 | 542 | 22,500 |
2019/01/25 | 535 | 542 | 530 | 536 | 27,000 |
2019/01/24 | 532 | 546 | 532 | 537 | 25,400 |
2019/01/23 | 538 | 544 | 528 | 537 | 43,600 |
2019/01/22 | 535 | 549 | 535 | 547 | 25,200 |
2019/01/21 | 552 | 552 | 533 | 539 | 38,800 |
2019/01/18 | 548 | 564 | 538 | 540 | 57,600 |
2019/01/17 | 547 | 558 | 540 | 552 | 29,800 |
2019/01/16 | 528 | 546 | 528 | 545 | 23,700 |
2019/01/15 | 512 | 539 | 511 | 530 | 37,200 |
2019/01/11 | 499 | 524 | 499 | 522 | 32,800 |
2019/01/10 | 513 | 520 | 496 | 502 | 56,000 |
2019/01/09 | 525 | 537 | 515 | 520 | 63,400 |
2019/01/08 | 531 | 546 | 527 | 531 | 37,900 |
2019/01/07 | 519 | 539 | 519 | 530 | 45,300 |
2019/01/04 | 491 | 512 | 474 | 509 | 142,000 |