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
2020/12/30 1,612 1,629 1,554 1,563 86,500
2020/12/29 1,598 1,650 1,597 1,634 52,300
2020/12/28 1,681 1,681 1,604 1,621 49,700
2020/12/25 1,650 1,669 1,565 1,631 110,600
2020/12/24 1,676 1,697 1,635 1,650 57,700
2020/12/23 1,669 1,695 1,648 1,689 55,200
2020/12/22 1,725 1,737 1,621 1,631 100,200
2020/12/21 1,839 1,841 1,697 1,700 156,800
2020/12/18 1,850 1,946 1,814 1,867 139,300
2020/12/17 1,763 1,832 1,734 1,828 101,900
2020/12/16 1,742 1,749 1,675 1,740 73,300
2020/12/15 1,710 1,809 1,701 1,710 234,500
2020/12/14 1,956 1,967 1,876 1,901 101,000
2020/12/11 1,876 1,976 1,870 1,955 65,200
2020/12/10 1,969 1,969 1,896 1,896 83,200
2020/12/09 1,988 2,136 1,960 1,985 165,600
2020/12/08 1,930 1,974 1,880 1,960 99,400
2020/12/07 2,016 2,031 1,953 1,990 72,500
2020/12/04 2,021 2,021 1,926 1,979 62,800
2020/12/03 2,031 2,037 1,960 2,000 83,200
2020/12/02 2,047 2,126 2,020 2,053 95,900
2020/12/01 2,000 2,065 1,995 1,999 68,500
2020/11/30 1,908 2,015 1,908 1,981 77,500
2020/11/27 1,916 1,926 1,857 1,881 52,600
2020/11/26 1,865 1,924 1,829 1,915 41,400
2020/11/25 1,928 1,928 1,815 1,848 68,200
2020/11/24 1,938 1,946 1,893 1,896 68,200
2020/11/20 1,858 1,925 1,841 1,925 35,900
2020/11/19 1,930 1,930 1,868 1,882 21,300
2020/11/18 1,919 1,970 1,886 1,918 48,200
2020/11/17 2,026 2,072 1,925 1,939 99,100
2020/11/16 1,920 1,995 1,892 1,987 92,200
2020/11/13 1,800 1,884 1,800 1,884 43,300
2020/11/12 1,836 1,880 1,792 1,806 49,300
2020/11/11 1,786 1,872 1,761 1,836 46,100
2020/11/10 1,920 1,920 1,753 1,826 103,800
2020/11/09 1,900 1,963 1,900 1,936 62,800
2020/11/06 1,831 1,889 1,826 1,863 75,700
2020/11/05 1,754 1,843 1,737 1,812 105,400
2020/11/04 1,733 1,733 1,670 1,714 71,500
2020/11/02 1,709 1,754 1,650 1,693 73,100
2020/10/30 1,692 1,722 1,606 1,631 117,000
2020/10/29 1,687 1,753 1,660 1,724 35,300
2020/10/28 1,742 1,767 1,678 1,705 57,200
2020/10/27 1,677 1,765 1,660 1,738 107,200
2020/10/26 1,845 1,850 1,699 1,708 139,200
2020/10/23 1,935 1,947 1,816 1,849 169,200
2020/10/22 2,015 2,029 1,934 1,970 66,700
2020/10/21 2,085 2,145 2,041 2,048 47,800
2020/10/20 2,069 2,182 2,051 2,100 124,400
2020/10/19 2,045 2,085 2,018 2,060 40,000
2020/10/16 2,051 2,055 1,944 1,990 54,600
2020/10/15 2,051 2,110 2,050 2,051 41,300
2020/10/14 2,134 2,143 2,051 2,100 135,500
2020/10/13 2,175 2,251 2,138 2,184 157,800
2020/10/12 1,950 2,048 1,947 2,022 127,000
2020/10/09 1,899 2,023 1,894 1,990 197,100
2020/10/08 1,927 1,931 1,815 1,829 45,300
2020/10/07 1,872 1,959 1,844 1,892 143,400
2020/10/06 1,775 1,874 1,752 1,869 121,300
2020/10/05 1,689 1,845 1,658 1,771 244,700
2020/10/02 1,636 1,670 1,601 1,619 87,900
2020/09/30 1,620 1,638 1,590 1,596 60,000
2020/09/29 1,548 1,596 1,537 1,572 86,500
2020/09/28 1,585 1,588 1,491 1,517 95,800
2020/09/25 1,546 1,574 1,522 1,550 96,400
2020/09/24 1,650 1,651 1,544 1,573 125,300
2020/09/23 1,744 1,776 1,641 1,657 137,000
2020/09/18 1,767 1,813 1,715 1,734 155,400
2020/09/17 1,636 1,887 1,632 1,882 409,300
2020/09/16 1,570 1,629 1,541 1,616 117,300
2020/09/15 1,699 1,699 1,555 1,561 236,500
2020/09/14 1,690 1,702 1,606 1,686 155,200
2020/09/11 1,602 1,650 1,588 1,650 66,900
2020/09/10 1,651 1,652 1,609 1,630 50,200
2020/09/09 1,634 1,648 1,585 1,629 61,600
2020/09/08 1,632 1,673 1,602 1,673 30,400
2020/09/07 1,713 1,713 1,624 1,632 51,700
2020/09/04 1,659 1,712 1,650 1,687 57,300
2020/09/03 1,710 1,712 1,687 1,699 30,900
2020/09/02 1,748 1,748 1,680 1,700 36,200
2020/09/01 1,725 1,729 1,685 1,716 47,600
2020/08/31 1,739 1,758 1,701 1,737 64,600
2020/08/28 1,710 1,737 1,547 1,637 111,700
2020/08/27 1,774 1,793 1,710 1,710 104,600
2020/08/26 1,700 1,785 1,686 1,774 103,800
2020/08/25 1,600 1,713 1,593 1,666 111,800
2020/08/24 1,600 1,600 1,553 1,571 57,900
2020/08/21 1,490 1,584 1,478 1,575 108,500
2020/08/20 1,472 1,528 1,442 1,472 107,100
2020/08/19 1,440 1,460 1,429 1,433 37,500
2020/08/18 1,440 1,453 1,429 1,449 19,600
2020/08/17 1,494 1,514 1,436 1,439 47,200
2020/08/14 1,396 1,467 1,390 1,467 48,800
2020/08/13 1,399 1,410 1,374 1,410 15,500
2020/08/12 1,407 1,422 1,375 1,379 26,100
2020/08/11 1,420 1,425 1,364 1,393 47,800
2020/08/07 1,413 1,436 1,395 1,404 36,500
2020/08/06 1,380 1,445 1,380 1,412 74,000
2020/08/05 1,333 1,366 1,323 1,361 32,000
2020/08/04 1,342 1,343 1,300 1,327 23,600
2020/08/03 1,257 1,314 1,246 1,289 49,400
2020/07/31 1,298 1,307 1,222 1,227 56,600
2020/07/30 1,303 1,311 1,283 1,298 27,400
2020/07/29 1,333 1,333 1,282 1,300 37,200
2020/07/28 1,350 1,360 1,333 1,338 12,400
2020/07/27 1,331 1,356 1,315 1,350 28,200
2020/07/22 1,378 1,396 1,325 1,358 47,200
2020/07/21 1,362 1,405 1,360 1,400 38,200
2020/07/20 1,291 1,372 1,291 1,344 50,900
2020/07/17 1,339 1,361 1,285 1,297 80,500
2020/07/16 1,378 1,378 1,311 1,342 71,600
2020/07/15 1,425 1,425 1,369 1,380 52,800
2020/07/14 1,444 1,470 1,373 1,384 44,800
2020/07/13 1,455 1,467 1,425 1,443 21,600
2020/07/10 1,472 1,480 1,425 1,425 36,600
2020/07/09 1,514 1,514 1,470 1,489 35,000
2020/07/08 1,457 1,523 1,455 1,484 52,100
2020/07/07 1,403 1,480 1,398 1,480 56,100
2020/07/06 1,386 1,410 1,375 1,393 41,900
2020/07/03 1,327 1,403 1,314 1,378 82,500
2020/07/02 1,421 1,439 1,313 1,332 179,700
2020/07/01 1,502 1,517 1,437 1,443 85,700
2020/06/30 1,519 1,588 1,427 1,472 124,800
2020/06/29 1,501 1,580 1,456 1,459 156,600
2020/06/26 1,627 1,634 1,485 1,489 159,400
2020/06/25 1,575 1,623 1,517 1,611 160,800
2020/06/24 1,424 1,645 1,413 1,610 344,700
2020/06/23 1,433 1,440 1,358 1,391 80,800
2020/06/22 1,450 1,450 1,390 1,424 67,700
2020/06/19 1,343 1,454 1,343 1,440 138,400
2020/06/18 1,359 1,359 1,312 1,344 46,100
2020/06/17 1,338 1,380 1,324 1,359 66,800
2020/06/16 1,428 1,443 1,316 1,351 179,000
2020/06/15 1,475 1,496 1,353 1,368 194,400
2020/06/12 1,288 1,418 1,272 1,415 159,800
2020/06/11 1,360 1,380 1,302 1,325 84,500
2020/06/10 1,411 1,415 1,332 1,369 154,600
2020/06/09 1,479 1,479 1,360 1,426 362,700
2020/06/08 1,170 1,199 1,157 1,180 50,600
2020/06/05 1,097 1,130 1,080 1,130 27,000
2020/06/04 1,123 1,123 1,096 1,100 22,000
2020/06/03 1,136 1,136 1,107 1,120 19,200
2020/06/02 1,128 1,134 1,113 1,118 15,500
2020/06/01 1,163 1,163 1,123 1,130 17,200
2020/05/29 1,120 1,135 1,120 1,121 7,500
2020/05/28 1,158 1,158 1,118 1,130 9,200
2020/05/27 1,140 1,157 1,134 1,140 25,800
2020/05/26 1,169 1,188 1,115 1,133 33,500
2020/05/25 1,124 1,156 1,116 1,155 17,800
2020/05/22 1,101 1,120 1,090 1,095 18,700
2020/05/21 1,125 1,133 1,101 1,125 19,500
2020/05/20 1,109 1,133 1,109 1,133 16,000
2020/05/19 1,079 1,111 1,056 1,111 50,000
2020/05/18 1,026 1,086 1,010 1,062 24,200
2020/05/15 1,079 1,079 1,025 1,035 7,100
2020/05/14 1,065 1,096 1,030 1,049 40,800
2020/05/13 1,070 1,079 1,036 1,052 24,800
2020/05/12 1,057 1,088 1,036 1,088 13,500
2020/05/11 1,037 1,060 1,023 1,058 14,200
2020/05/08 1,035 1,035 998 1,035 12,200
2020/05/07 1,030 1,030 1,000 1,020 5,700
2020/05/01 1,006 1,023 989 1,000 10,900
2020/04/30 1,034 1,034 1,008 1,017 8,700
2020/04/28 1,046 1,046 1,010 1,011 12,600
2020/04/27 1,037 1,039 1,003 1,016 22,100
2020/04/24 970 1,000 965 1,000 24,200
2020/04/23 940 974 932 968 17,900
2020/04/22 930 944 902 925 34,000
2020/04/21 991 1,010 942 945 38,800
2020/04/20 997 1,022 981 1,013 18,100
2020/04/17 1,024 1,024 963 990 15,800
2020/04/16 989 1,016 987 1,004 20,400
2020/04/15 988 1,016 980 999 45,400
2020/04/14 937 977 937 953 15,300
2020/04/13 935 954 929 937 25,200
2020/04/10 906 936 898 930 12,900
2020/04/09 950 951 910 910 21,400
2020/04/08 926 942 901 938 22,900
2020/04/07 969 969 893 926 23,700
2020/04/06 857 924 853 924 38,600
2020/04/03 895 899 842 857 24,700
2020/04/02 886 915 873 896 51,600
2020/04/01 899 938 886 916 82,000
2020/03/31 898 915 869 902 35,800
2020/03/30 830 885 828 869 66,300
2020/03/27 806 859 806 859 61,700
2020/03/26 777 826 751 804 40,300
2020/03/25 800 800 756 788 27,500
2020/03/24 715 742 708 742 43,700
2020/03/23 700 701 660 681 68,900
2020/03/19 813 821 713 717 94,300
2020/03/18 897 897 785 798 127,600
2020/03/17 733 797 727 797 218,200
2020/03/16 697 738 684 697 92,400
2020/03/13 685 705 636 687 118,900
2020/03/12 780 814 752 755 99,900
2020/03/11 833 849 789 790 67,600
2020/03/10 780 850 751 833 66,600
2020/03/09 859 866 802 809 81,100
2020/03/06 900 903 863 883 64,500
2020/03/05 950 963 894 914 46,700
2020/03/04 906 945 898 934 44,800
2020/03/03 1,002 1,002 911 912 63,200
2020/03/02 898 974 896 962 95,400
2020/02/28 901 926 879 889 112,400
2020/02/27 1,012 1,012 944 946 75,600
2020/02/26 1,005 1,018 976 997 43,100
2020/02/25 981 1,026 981 1,008 69,600
2020/02/21 1,051 1,075 1,051 1,071 26,500
2020/02/20 1,073 1,094 1,054 1,070 30,200
2020/02/19 1,035 1,093 1,035 1,066 76,700
2020/02/18 1,095 1,095 1,021 1,044 98,600
2020/02/17 1,088 1,125 1,070 1,110 38,300
2020/02/14 1,132 1,132 1,088 1,103 30,400
2020/02/13 1,151 1,165 1,121 1,125 24,500
2020/02/12 1,145 1,156 1,122 1,153 15,900
2020/02/10 1,154 1,161 1,120 1,130 38,900
2020/02/07 1,210 1,215 1,166 1,172 48,100
2020/02/06 1,203 1,226 1,185 1,218 54,400
2020/02/05 1,191 1,206 1,164 1,187 41,200
2020/02/04 1,119 1,173 1,104 1,161 51,500
2020/02/03 1,065 1,130 1,063 1,122 45,500
2020/01/31 1,104 1,142 1,101 1,125 48,100
2020/01/30 1,145 1,185 1,088 1,107 67,900
2020/01/29 1,194 1,194 1,140 1,145 39,900
2020/01/28 1,165 1,210 1,157 1,194 52,200
2020/01/27 1,194 1,238 1,185 1,193 68,600
2020/01/24 1,277 1,277 1,223 1,244 56,800
2020/01/23 1,260 1,284 1,234 1,264 81,100
2020/01/22 1,236 1,276 1,214 1,274 66,000
2020/01/21 1,246 1,264 1,208 1,236 78,000
2020/01/20 1,240 1,307 1,237 1,246 150,500
2020/01/17 1,295 1,365 1,224 1,236 461,400
2020/01/16 1,120 1,220 1,105 1,214 148,500
2020/01/15 1,074 1,148 1,072 1,120 68,100
2020/01/14 1,140 1,142 1,082 1,091 69,200
2020/01/10 1,115 1,169 1,115 1,137 58,500
2020/01/09 1,081 1,158 1,081 1,145 111,300
2020/01/08 1,101 1,101 1,014 1,056 161,400
2020/01/07 1,126 1,189 1,098 1,111 155,600
2020/01/06 1,138 1,159 1,113 1,113 86,100

このページの先頭へ