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
2021/12/30 1,296 1,329 1,296 1,326 6,800
2021/12/29 1,265 1,318 1,265 1,310 21,900
2021/12/28 1,271 1,291 1,216 1,264 34,100
2021/12/27 1,311 1,311 1,243 1,271 32,800
2021/12/24 1,277 1,309 1,263 1,291 32,800
2021/12/23 1,283 1,283 1,259 1,268 9,400
2021/12/22 1,206 1,274 1,206 1,263 20,100
2021/12/21 1,200 1,234 1,199 1,213 13,500
2021/12/20 1,211 1,223 1,183 1,183 23,600
2021/12/17 1,243 1,243 1,210 1,211 29,100
2021/12/16 1,277 1,277 1,220 1,248 27,100
2021/12/15 1,294 1,294 1,230 1,233 57,600
2021/12/14 1,336 1,370 1,284 1,298 74,800
2021/12/13 1,400 1,412 1,374 1,409 41,100
2021/12/10 1,399 1,414 1,370 1,383 20,400
2021/12/09 1,395 1,424 1,373 1,410 31,000
2021/12/08 1,352 1,398 1,337 1,396 49,000
2021/12/07 1,460 1,527 1,343 1,369 365,100
2021/12/06 1,244 1,267 1,212 1,253 36,300
2021/12/03 1,162 1,240 1,152 1,239 34,500
2021/12/02 1,177 1,191 1,152 1,152 16,600
2021/12/01 1,191 1,219 1,174 1,198 14,100
2021/11/30 1,220 1,229 1,187 1,191 16,600
2021/11/29 1,208 1,228 1,200 1,201 17,400
2021/11/26 1,260 1,260 1,236 1,238 16,800
2021/11/25 1,249 1,261 1,248 1,260 8,800
2021/11/24 1,253 1,253 1,237 1,246 4,900
2021/11/22 1,250 1,260 1,223 1,253 6,500
2021/11/19 1,263 1,279 1,253 1,258 9,400
2021/11/18 1,274 1,282 1,260 1,281 15,700
2021/11/17 1,300 1,300 1,272 1,272 7,200
2021/11/16 1,319 1,337 1,279 1,288 55,500
2021/11/15 1,263 1,295 1,263 1,289 16,400
2021/11/12 1,287 1,304 1,249 1,263 51,100
2021/11/11 1,288 1,295 1,278 1,287 7,000
2021/11/10 1,306 1,310 1,294 1,295 7,000
2021/11/09 1,321 1,340 1,304 1,306 12,100
2021/11/08 1,344 1,344 1,309 1,322 20,200
2021/11/05 1,331 1,350 1,330 1,350 5,600
2021/11/04 1,335 1,345 1,322 1,331 10,700
2021/11/02 1,353 1,356 1,335 1,335 3,900
2021/11/01 1,372 1,373 1,353 1,353 11,200
2021/10/29 1,360 1,370 1,347 1,368 14,600
2021/10/28 1,329 1,378 1,323 1,370 24,000
2021/10/27 1,356 1,356 1,330 1,339 9,500
2021/10/26 1,380 1,380 1,345 1,346 13,800
2021/10/25 1,334 1,385 1,330 1,372 26,700
2021/10/22 1,366 1,366 1,309 1,346 21,200
2021/10/21 1,357 1,373 1,350 1,350 14,200
2021/10/20 1,361 1,394 1,357 1,368 22,300
2021/10/19 1,339 1,367 1,339 1,355 10,900
2021/10/18 1,334 1,351 1,325 1,346 18,700
2021/10/15 1,310 1,363 1,310 1,331 16,000
2021/10/14 1,313 1,344 1,305 1,330 23,100
2021/10/13 1,309 1,316 1,296 1,314 12,700
2021/10/12 1,315 1,321 1,289 1,309 19,400
2021/10/11 1,302 1,320 1,284 1,311 41,000
2021/10/08 1,294 1,335 1,292 1,311 41,800
2021/10/07 1,233 1,289 1,233 1,270 64,400
2021/10/06 1,250 1,282 1,230 1,233 33,600
2021/10/05 1,242 1,268 1,223 1,246 56,000
2021/10/04 1,266 1,278 1,242 1,252 38,400
2021/10/01 1,267 1,282 1,257 1,265 33,400
2021/09/30 1,298 1,304 1,267 1,276 50,300
2021/09/29 1,304 1,314 1,291 1,298 35,000
2021/09/28 1,328 1,328 1,292 1,317 33,700
2021/09/27 1,336 1,346 1,325 1,333 25,700
2021/09/24 1,350 1,368 1,330 1,337 31,300
2021/09/22 1,312 1,338 1,312 1,331 33,200
2021/09/21 1,350 1,350 1,311 1,327 63,600
2021/09/17 1,381 1,390 1,359 1,373 35,900
2021/09/16 1,391 1,398 1,376 1,390 38,400
2021/09/15 1,414 1,414 1,360 1,390 50,400
2021/09/14 1,385 1,442 1,370 1,421 130,600
2021/09/13 1,500 1,529 1,494 1,510 60,600
2021/09/10 1,464 1,499 1,464 1,495 22,400
2021/09/09 1,460 1,464 1,452 1,460 4,100
2021/09/08 1,450 1,460 1,450 1,459 6,400
2021/09/07 1,480 1,482 1,449 1,450 24,000
2021/09/06 1,494 1,500 1,485 1,491 14,600
2021/09/03 1,500 1,500 1,487 1,494 11,000
2021/09/02 1,522 1,522 1,492 1,495 12,000
2021/09/01 1,507 1,525 1,475 1,520 22,100
2021/08/31 1,505 1,517 1,501 1,503 12,500
2021/08/30 1,490 1,514 1,490 1,505 20,700
2021/08/27 1,450 1,481 1,440 1,481 19,900
2021/08/26 1,428 1,461 1,428 1,450 15,200
2021/08/25 1,415 1,437 1,415 1,436 13,200
2021/08/24 1,394 1,415 1,394 1,409 12,200
2021/08/23 1,383 1,396 1,371 1,394 10,000
2021/08/20 1,373 1,385 1,350 1,362 17,700
2021/08/19 1,401 1,402 1,375 1,380 10,400
2021/08/18 1,353 1,387 1,351 1,371 11,200
2021/08/17 1,372 1,375 1,353 1,353 15,400
2021/08/16 1,378 1,409 1,360 1,369 42,200
2021/08/13 1,380 1,393 1,368 1,393 7,700
2021/08/12 1,385 1,393 1,378 1,380 11,400
2021/08/11 1,387 1,405 1,374 1,392 25,600
2021/08/10 1,343 1,382 1,343 1,379 21,600
2021/08/06 1,343 1,364 1,339 1,343 14,700
2021/08/05 1,361 1,372 1,341 1,343 20,500
2021/08/04 1,398 1,398 1,363 1,369 21,700
2021/08/03 1,384 1,403 1,384 1,386 19,000
2021/08/02 1,387 1,402 1,380 1,396 16,000
2021/07/30 1,407 1,407 1,387 1,387 14,500
2021/07/29 1,401 1,414 1,392 1,407 10,700
2021/07/28 1,405 1,415 1,400 1,400 13,300
2021/07/27 1,441 1,450 1,413 1,414 18,500
2021/07/26 1,455 1,460 1,433 1,435 15,600
2021/07/21 1,474 1,474 1,440 1,447 14,400
2021/07/20 1,461 1,477 1,443 1,444 20,300
2021/07/19 1,483 1,494 1,468 1,472 11,600
2021/07/16 1,485 1,503 1,471 1,503 13,600
2021/07/15 1,548 1,548 1,482 1,485 17,500
2021/07/14 1,548 1,548 1,529 1,534 7,700
2021/07/13 1,478 1,548 1,478 1,539 33,700
2021/07/12 1,465 1,530 1,446 1,499 38,500
2021/07/09 1,437 1,464 1,424 1,464 22,000
2021/07/08 1,464 1,466 1,438 1,439 34,300
2021/07/07 1,471 1,482 1,452 1,454 26,300
2021/07/06 1,477 1,485 1,465 1,471 24,400
2021/07/05 1,461 1,509 1,461 1,486 45,000
2021/07/02 1,458 1,463 1,437 1,458 16,700
2021/07/01 1,473 1,473 1,451 1,451 12,800
2021/06/30 1,464 1,491 1,464 1,473 11,300
2021/06/29 1,496 1,496 1,451 1,464 26,000
2021/06/28 1,493 1,502 1,480 1,496 18,800
2021/06/25 1,470 1,493 1,468 1,491 13,000
2021/06/24 1,491 1,491 1,475 1,475 10,100
2021/06/23 1,527 1,527 1,482 1,498 18,500
2021/06/22 1,516 1,530 1,492 1,512 22,400
2021/06/21 1,479 1,505 1,461 1,495 30,200
2021/06/18 1,567 1,567 1,505 1,517 38,200
2021/06/17 1,579 1,579 1,530 1,559 21,900
2021/06/16 1,529 1,588 1,520 1,574 49,800
2021/06/15 1,514 1,538 1,478 1,529 52,200
2021/06/14 1,500 1,540 1,471 1,527 64,300
2021/06/11 1,490 1,491 1,459 1,480 26,700
2021/06/10 1,482 1,500 1,469 1,485 26,800
2021/06/09 1,540 1,544 1,481 1,488 62,700
2021/06/08 1,500 1,592 1,481 1,540 214,700
2021/06/07 1,421 1,455 1,416 1,429 82,200
2021/06/04 1,380 1,405 1,373 1,405 35,200
2021/06/03 1,361 1,397 1,361 1,389 17,800
2021/06/02 1,395 1,401 1,360 1,370 36,400
2021/06/01 1,400 1,401 1,368 1,395 44,700
2021/05/31 1,397 1,406 1,381 1,394 39,600
2021/05/28 1,393 1,393 1,350 1,368 81,700
2021/05/27 1,435 1,435 1,390 1,391 48,800
2021/05/26 1,466 1,466 1,427 1,435 23,800
2021/05/25 1,460 1,468 1,455 1,466 10,500
2021/05/24 1,466 1,482 1,442 1,455 18,200
2021/05/21 1,480 1,500 1,462 1,466 11,900
2021/05/20 1,473 1,511 1,472 1,492 10,700
2021/05/19 1,465 1,519 1,465 1,485 24,700
2021/05/18 1,426 1,479 1,423 1,479 17,100
2021/05/17 1,488 1,488 1,413 1,435 62,300
2021/05/14 1,433 1,462 1,428 1,446 22,200
2021/05/13 1,451 1,476 1,407 1,413 77,200
2021/05/12 1,527 1,540 1,465 1,494 69,800
2021/05/11 1,568 1,568 1,522 1,527 17,700
2021/05/10 1,533 1,573 1,531 1,568 35,800
2021/05/07 1,524 1,535 1,514 1,520 18,900
2021/05/06 1,560 1,560 1,523 1,523 32,800
2021/04/30 1,533 1,560 1,533 1,538 21,500
2021/04/28 1,575 1,576 1,536 1,545 39,500
2021/04/27 1,606 1,618 1,575 1,575 27,500
2021/04/26 1,608 1,622 1,589 1,606 26,400
2021/04/23 1,602 1,629 1,580 1,599 27,900
2021/04/22 1,600 1,624 1,592 1,612 25,400
2021/04/21 1,607 1,623 1,580 1,583 47,400
2021/04/20 1,624 1,656 1,611 1,647 24,200
2021/04/19 1,640 1,661 1,633 1,655 22,100
2021/04/16 1,620 1,660 1,610 1,643 33,300
2021/04/15 1,665 1,665 1,615 1,620 27,200
2021/04/14 1,699 1,704 1,660 1,673 25,600
2021/04/13 1,706 1,742 1,684 1,699 46,600
2021/04/12 1,714 1,750 1,695 1,706 62,200
2021/04/09 1,653 1,712 1,653 1,706 51,300
2021/04/08 1,656 1,723 1,650 1,650 67,800
2021/04/07 1,633 1,654 1,610 1,640 21,800
2021/04/06 1,647 1,647 1,598 1,629 27,700
2021/04/05 1,620 1,648 1,586 1,647 40,800
2021/04/02 1,586 1,625 1,580 1,617 41,200
2021/04/01 1,548 1,593 1,537 1,585 44,300
2021/03/31 1,538 1,563 1,532 1,548 20,800
2021/03/30 1,510 1,544 1,510 1,538 23,500
2021/03/29 1,551 1,564 1,503 1,503 43,500
2021/03/26 1,523 1,550 1,488 1,550 59,000
2021/03/25 1,532 1,536 1,466 1,521 146,600
2021/03/24 1,634 1,646 1,534 1,536 114,900
2021/03/23 1,670 1,704 1,636 1,655 76,900
2021/03/22 1,590 1,675 1,585 1,673 117,500
2021/03/19 1,593 1,603 1,552 1,591 67,400
2021/03/18 1,569 1,630 1,561 1,593 110,600
2021/03/17 1,570 1,570 1,506 1,561 129,000
2021/03/16 1,646 1,657 1,526 1,561 247,900
2021/03/15 1,618 1,635 1,585 1,623 81,400
2021/03/12 1,594 1,644 1,586 1,612 57,300
2021/03/11 1,591 1,591 1,560 1,586 14,900
2021/03/10 1,536 1,598 1,536 1,580 26,900
2021/03/09 1,522 1,555 1,489 1,535 27,400
2021/03/08 1,571 1,571 1,525 1,538 28,900
2021/03/05 1,559 1,560 1,496 1,553 35,500
2021/03/04 1,570 1,570 1,479 1,558 73,900
2021/03/03 1,650 1,650 1,585 1,586 38,700
2021/03/02 1,636 1,659 1,625 1,644 30,900
2021/03/01 1,679 1,689 1,611 1,621 34,000
2021/02/26 1,647 1,695 1,622 1,661 69,900
2021/02/25 1,646 1,746 1,646 1,688 77,300
2021/02/24 1,679 1,710 1,619 1,620 57,200
2021/02/22 1,633 1,670 1,616 1,670 41,400
2021/02/19 1,551 1,684 1,545 1,653 139,900
2021/02/18 1,602 1,622 1,547 1,559 49,900
2021/02/17 1,587 1,597 1,528 1,572 90,700
2021/02/16 1,665 1,676 1,601 1,601 55,400
2021/02/15 1,648 1,674 1,620 1,656 25,000
2021/02/12 1,691 1,691 1,626 1,648 28,700
2021/02/10 1,607 1,662 1,580 1,662 45,100
2021/02/09 1,603 1,610 1,579 1,607 17,300
2021/02/08 1,615 1,615 1,578 1,603 27,000
2021/02/05 1,603 1,607 1,569 1,600 21,500
2021/02/04 1,612 1,612 1,580 1,593 12,500
2021/02/03 1,609 1,636 1,590 1,603 25,300
2021/02/02 1,555 1,600 1,541 1,592 35,000
2021/02/01 1,500 1,531 1,457 1,531 49,400
2021/01/29 1,585 1,588 1,520 1,529 55,400
2021/01/28 1,584 1,601 1,562 1,574 61,600
2021/01/27 1,607 1,635 1,599 1,626 25,800
2021/01/26 1,637 1,637 1,591 1,599 26,900
2021/01/25 1,597 1,644 1,594 1,640 37,700
2021/01/22 1,590 1,604 1,579 1,596 16,700
2021/01/21 1,630 1,639 1,594 1,602 39,700
2021/01/20 1,585 1,622 1,576 1,619 29,400
2021/01/19 1,590 1,603 1,562 1,585 31,600
2021/01/18 1,626 1,626 1,588 1,601 26,800
2021/01/15 1,583 1,620 1,572 1,604 34,400
2021/01/14 1,621 1,666 1,580 1,582 58,400
2021/01/13 1,581 1,614 1,581 1,591 40,900
2021/01/12 1,580 1,599 1,565 1,581 40,200
2021/01/08 1,617 1,627 1,587 1,599 62,400
2021/01/07 1,632 1,664 1,612 1,613 42,300
2021/01/06 1,585 1,677 1,585 1,632 67,800
2021/01/05 1,580 1,607 1,561 1,579 60,300
2021/01/04 1,576 1,583 1,547 1,570 38,300

このページの先頭へ