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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,478 | 1,479 | 1,470 | 1,475 | 500 |
| 2024/08/29 | 1,480 | 1,481 | 1,431 | 1,477 | 14,500 |
| 2024/08/27 | 1,479 | 1,479 | 1,475 | 1,476 | 300 |
| 2024/08/26 | 1,499 | 1,499 | 1,453 | 1,479 | 2,400 |
| 2024/08/23 | 1,441 | 1,487 | 1,441 | 1,487 | 2,700 |
| 2024/08/22 | 1,431 | 1,448 | 1,405 | 1,447 | 1,100 |
| 2024/08/21 | 1,444 | 1,444 | 1,421 | 1,443 | 1,200 |
| 2024/08/19 | 1,457 | 1,478 | 1,429 | 1,444 | 1,400 |
| 2024/08/16 | 1,466 | 1,488 | 1,460 | 1,487 | 700 |
| 2024/08/15 | 1,495 | 1,495 | 1,466 | 1,466 | 1,800 |
| 2024/08/14 | 1,479 | 1,484 | 1,472 | 1,481 | 21,000 |
| 2024/08/13 | 1,450 | 1,475 | 1,445 | 1,471 | 39,900 |
| 2024/08/09 | 1,391 | 1,455 | 1,391 | 1,450 | 20,700 |
| 2024/08/08 | 1,391 | 1,413 | 1,380 | 1,380 | 3,300 |
| 2024/08/07 | 1,365 | 1,391 | 1,361 | 1,391 | 1,200 |
| 2024/08/06 | 1,349 | 1,395 | 1,349 | 1,395 | 4,200 |
| 2024/08/05 | 1,353 | 1,375 | 1,320 | 1,375 | 16,000 |
| 2024/08/02 | 1,397 | 1,399 | 1,375 | 1,375 | 6,300 |
| 2024/08/01 | 1,400 | 1,400 | 1,380 | 1,397 | 4,500 |
| 2024/07/31 | 1,400 | 1,401 | 1,398 | 1,399 | 3,100 |
| 2024/07/30 | 1,399 | 1,408 | 1,398 | 1,400 | 4,100 |
| 2024/07/29 | 1,397 | 1,407 | 1,395 | 1,399 | 12,200 |
| 2024/07/26 | 1,375 | 1,385 | 1,365 | 1,380 | 5,500 |
| 2024/07/25 | 1,334 | 1,347 | 1,316 | 1,345 | 1,900 |
| 2024/07/24 | 1,334 | 1,336 | 1,334 | 1,334 | 1,200 |
| 2024/07/23 | 1,322 | 1,323 | 1,318 | 1,318 | 400 |
| 2024/07/22 | 1,305 | 1,340 | 1,302 | 1,322 | 2,300 |
| 2024/07/19 | 1,297 | 1,335 | 1,297 | 1,335 | 1,900 |
| 2024/07/18 | 1,298 | 1,300 | 1,297 | 1,297 | 900 |
| 2024/07/17 | 1,300 | 1,303 | 1,298 | 1,298 | 5,600 |
| 2024/07/16 | 1,269 | 1,314 | 1,269 | 1,299 | 1,800 |
| 2024/07/12 | 1,259 | 1,259 | 1,259 | 1,259 | 500 |
| 2024/07/11 | 1,280 | 1,298 | 1,258 | 1,262 | 2,200 |
| 2024/07/10 | 1,311 | 1,311 | 1,257 | 1,267 | 3,700 |
| 2024/07/09 | 1,310 | 1,315 | 1,307 | 1,310 | 800 |
| 2024/07/08 | 1,323 | 1,323 | 1,316 | 1,316 | 1,000 |
| 2024/07/05 | 1,347 | 1,353 | 1,347 | 1,353 | 200 |
| 2024/07/04 | 1,377 | 1,377 | 1,377 | 1,377 | 100 |
| 2024/07/03 | 1,399 | 1,399 | 1,360 | 1,377 | 1,700 |
| 2024/07/02 | 1,372 | 1,400 | 1,372 | 1,400 | 200 |
| 2024/07/01 | 1,410 | 1,450 | 1,378 | 1,398 | 5,000 |
| 2024/06/28 | 1,434 | 1,434 | 1,412 | 1,428 | 3,000 |
| 2024/06/26 | 1,440 | 1,440 | 1,434 | 1,435 | 19,000 |
| 2024/06/25 | 1,409 | 1,410 | 1,400 | 1,410 | 3,300 |
| 2024/06/24 | 1,402 | 1,413 | 1,372 | 1,407 | 6,000 |
| 2024/06/21 | 1,399 | 1,413 | 1,399 | 1,402 | 800 |
| 2024/06/20 | 1,400 | 1,419 | 1,399 | 1,399 | 3,200 |
| 2024/06/19 | 1,430 | 1,485 | 1,407 | 1,407 | 12,900 |
| 2024/06/18 | 1,420 | 1,434 | 1,412 | 1,434 | 5,700 |
| 2024/06/17 | 1,402 | 1,450 | 1,353 | 1,424 | 21,600 |
| 2024/06/14 | 1,383 | 1,408 | 1,381 | 1,408 | 5,100 |
| 2024/06/13 | 1,413 | 1,435 | 1,340 | 1,395 | 23,400 |
| 2024/06/12 | 1,308 | 1,356 | 1,270 | 1,356 | 17,200 |
| 2024/06/11 | 1,237 | 1,310 | 1,222 | 1,309 | 19,300 |
| 2024/06/10 | 1,178 | 1,238 | 1,177 | 1,237 | 7,400 |
| 2024/06/07 | 1,168 | 1,178 | 1,160 | 1,178 | 3,800 |
| 2024/06/06 | 1,170 | 1,176 | 1,166 | 1,168 | 1,100 |
| 2024/06/05 | 1,177 | 1,177 | 1,176 | 1,177 | 2,000 |
| 2024/06/04 | 1,165 | 1,165 | 1,165 | 1,165 | 500 |
| 2024/06/03 | 1,165 | 1,166 | 1,165 | 1,166 | 700 |
| 2024/05/31 | 1,165 | 1,180 | 1,160 | 1,160 | 3,100 |
| 2024/05/30 | 1,180 | 1,180 | 1,164 | 1,164 | 500 |
| 2024/05/29 | 1,180 | 1,196 | 1,166 | 1,180 | 3,200 |
| 2024/05/28 | 1,180 | 1,196 | 1,180 | 1,180 | 1,400 |
| 2024/05/27 | 1,153 | 1,168 | 1,151 | 1,168 | 6,200 |
| 2024/05/24 | 1,122 | 1,136 | 1,111 | 1,136 | 3,700 |
| 2024/05/23 | 1,110 | 1,123 | 1,110 | 1,115 | 1,500 |
| 2024/05/22 | 1,119 | 1,119 | 1,119 | 1,119 | 200 |
| 2024/05/21 | 1,120 | 1,135 | 1,100 | 1,108 | 8,800 |
| 2024/05/20 | 1,125 | 1,138 | 1,091 | 1,114 | 5,500 |
| 2024/05/17 | 1,134 | 1,150 | 1,100 | 1,124 | 4,800 |
| 2024/05/16 | 1,167 | 1,167 | 1,092 | 1,124 | 4,300 |
| 2024/05/15 | 1,166 | 1,170 | 1,158 | 1,163 | 1,600 |
| 2024/05/14 | 1,188 | 1,188 | 1,142 | 1,158 | 12,700 |
| 2024/05/13 | 1,193 | 1,209 | 1,181 | 1,191 | 9,200 |
| 2024/05/10 | 1,203 | 1,203 | 1,172 | 1,193 | 5,000 |
| 2024/05/09 | 1,230 | 1,230 | 1,203 | 1,226 | 2,500 |
| 2024/05/08 | 1,210 | 1,270 | 1,210 | 1,240 | 2,800 |
| 2024/05/07 | 1,256 | 1,256 | 1,191 | 1,207 | 17,300 |
| 2024/05/02 | 1,259 | 1,259 | 1,258 | 1,258 | 400 |
| 2024/05/01 | 1,256 | 1,259 | 1,256 | 1,259 | 700 |
| 2024/04/30 | 1,255 | 1,286 | 1,255 | 1,286 | 500 |
| 2024/04/26 | 1,281 | 1,281 | 1,264 | 1,264 | 1,300 |
| 2024/04/25 | 1,269 | 1,271 | 1,258 | 1,271 | 1,600 |
| 2024/04/24 | 1,260 | 1,262 | 1,259 | 1,262 | 1,000 |
| 2024/04/23 | 1,267 | 1,267 | 1,256 | 1,256 | 500 |
| 2024/04/19 | 1,258 | 1,265 | 1,257 | 1,257 | 800 |
| 2024/04/18 | 1,250 | 1,273 | 1,250 | 1,252 | 2,500 |
| 2024/04/17 | 1,258 | 1,279 | 1,258 | 1,264 | 500 |
| 2024/04/15 | 1,261 | 1,261 | 1,260 | 1,260 | 700 |
| 2024/04/12 | 1,292 | 1,292 | 1,261 | 1,261 | 3,500 |
| 2024/04/11 | 1,278 | 1,279 | 1,269 | 1,269 | 600 |
| 2024/04/10 | 1,291 | 1,291 | 1,257 | 1,260 | 5,500 |
| 2024/04/09 | 1,297 | 1,298 | 1,296 | 1,296 | 1,100 |
| 2024/04/08 | 1,299 | 1,299 | 1,298 | 1,298 | 300 |
| 2024/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/04/04 | 1,296 | 1,318 | 1,296 | 1,301 | 2,500 |
| 2024/04/03 | 1,294 | 1,294 | 1,294 | 1,294 | 100 |
| 2024/04/02 | 1,295 | 1,297 | 1,294 | 1,294 | 700 |
| 2024/04/01 | 1,314 | 1,314 | 1,292 | 1,303 | 800 |
| 2024/03/29 | 1,313 | 1,313 | 1,295 | 1,311 | 1,100 |
| 2024/03/28 | 1,300 | 1,300 | 1,289 | 1,295 | 700 |
| 2024/03/27 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2024/03/26 | 1,313 | 1,314 | 1,305 | 1,314 | 10,200 |
| 2024/03/25 | 1,313 | 1,315 | 1,300 | 1,313 | 5,500 |
| 2024/03/22 | 1,314 | 1,314 | 1,302 | 1,304 | 1,600 |
| 2024/03/21 | 1,314 | 1,315 | 1,305 | 1,307 | 1,700 |
| 2024/03/19 | 1,302 | 1,319 | 1,296 | 1,303 | 20,500 |
| 2024/03/18 | 1,376 | 1,420 | 1,376 | 1,420 | 10,900 |
| 2024/03/15 | 1,355 | 1,376 | 1,341 | 1,376 | 600 |
| 2024/03/14 | 1,353 | 1,377 | 1,347 | 1,355 | 2,500 |
| 2024/03/13 | 1,349 | 1,351 | 1,349 | 1,350 | 900 |
| 2024/03/12 | 1,341 | 1,341 | 1,326 | 1,338 | 600 |
| 2024/03/11 | 1,367 | 1,367 | 1,307 | 1,311 | 2,300 |
| 2024/03/08 | 1,356 | 1,393 | 1,350 | 1,393 | 2,600 |
| 2024/03/07 | 1,386 | 1,386 | 1,386 | 1,386 | 200 |
| 2024/03/06 | 1,350 | 1,394 | 1,333 | 1,389 | 1,700 |
| 2024/03/05 | 1,382 | 1,382 | 1,357 | 1,358 | 2,100 |
| 2024/03/04 | 1,413 | 1,413 | 1,384 | 1,399 | 400 |
| 2024/03/01 | 1,406 | 1,419 | 1,406 | 1,419 | 3,700 |
| 2024/02/29 | 1,411 | 1,411 | 1,383 | 1,410 | 1,800 |
| 2024/02/28 | 1,406 | 1,412 | 1,383 | 1,411 | 8,900 |
| 2024/02/27 | 1,410 | 1,410 | 1,384 | 1,409 | 3,200 |
| 2024/02/26 | 1,428 | 1,428 | 1,382 | 1,401 | 11,500 |
| 2024/02/22 | 1,406 | 1,410 | 1,393 | 1,405 | 5,100 |
| 2024/02/21 | 1,400 | 1,406 | 1,381 | 1,405 | 1,600 |
| 2024/02/20 | 1,379 | 1,439 | 1,379 | 1,407 | 15,200 |
| 2024/02/19 | 1,315 | 1,400 | 1,315 | 1,380 | 5,800 |
| 2024/02/16 | 1,319 | 1,340 | 1,319 | 1,340 | 400 |
| 2024/02/15 | 1,305 | 1,370 | 1,302 | 1,344 | 8,700 |
| 2024/02/14 | 1,309 | 1,315 | 1,305 | 1,305 | 1,500 |
| 2024/02/13 | 1,256 | 1,349 | 1,256 | 1,326 | 10,900 |
| 2024/02/09 | 1,279 | 1,284 | 1,279 | 1,284 | 200 |
| 2024/02/08 | 1,253 | 1,289 | 1,253 | 1,281 | 9,700 |
| 2024/02/07 | 1,281 | 1,281 | 1,237 | 1,244 | 7,000 |
| 2024/02/06 | 1,290 | 1,290 | 1,281 | 1,281 | 1,100 |
| 2024/02/05 | 1,280 | 1,300 | 1,280 | 1,300 | 700 |
| 2024/02/02 | 1,298 | 1,298 | 1,280 | 1,281 | 2,600 |
| 2024/02/01 | 1,297 | 1,297 | 1,289 | 1,289 | 1,100 |
| 2024/01/31 | 1,293 | 1,297 | 1,287 | 1,297 | 1,100 |
| 2024/01/30 | 1,300 | 1,300 | 1,287 | 1,293 | 18,900 |
| 2024/01/29 | 1,290 | 1,290 | 1,286 | 1,290 | 1,800 |
| 2024/01/26 | 1,306 | 1,306 | 1,290 | 1,290 | 11,000 |
| 2024/01/25 | 1,319 | 1,319 | 1,305 | 1,306 | 1,600 |
| 2024/01/24 | 1,303 | 1,305 | 1,303 | 1,305 | 2,000 |
| 2024/01/23 | 1,329 | 1,329 | 1,311 | 1,311 | 1,200 |
| 2024/01/22 | 1,334 | 1,334 | 1,315 | 1,315 | 1,100 |
| 2024/01/19 | 1,346 | 1,346 | 1,342 | 1,342 | 200 |
| 2024/01/18 | 1,352 | 1,352 | 1,327 | 1,346 | 1,200 |
| 2024/01/17 | 1,318 | 1,331 | 1,318 | 1,322 | 700 |
| 2024/01/16 | 1,324 | 1,350 | 1,319 | 1,319 | 2,700 |
| 2024/01/15 | 1,329 | 1,335 | 1,321 | 1,324 | 800 |
| 2024/01/12 | 1,343 | 1,344 | 1,318 | 1,318 | 900 |
| 2024/01/11 | 1,345 | 1,350 | 1,321 | 1,343 | 2,100 |
| 2024/01/10 | 1,345 | 1,349 | 1,334 | 1,345 | 2,100 |
| 2024/01/09 | 1,333 | 1,341 | 1,317 | 1,341 | 6,500 |
| 2024/01/05 | 1,323 | 1,334 | 1,323 | 1,333 | 1,600 |
| 2024/01/04 | 1,335 | 1,335 | 1,310 | 1,321 | 3,300 |