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 |