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
2025/08/07 2,202 2,203 2,202 2,202 500
2025/08/06 2,212 2,214 2,208 2,208 700
2025/08/05 2,317 2,319 2,211 2,211 800
2025/08/04 2,255 2,255 2,215 2,217 500
2025/08/01 2,251 2,251 2,250 2,250 300
2025/07/31 2,254 2,260 2,254 2,256 700
2025/07/30 2,258 2,300 2,250 2,300 1,100
2025/07/29 2,396 2,396 2,266 2,277 2,600
2025/07/28 2,402 2,402 2,400 2,400 1,900
2025/07/25 2,390 2,400 2,319 2,400 4,200
2025/07/24 2,169 2,395 2,156 2,395 6,300
2025/07/23 2,169 2,169 2,169 2,169 200
2025/07/22 2,060 2,169 2,060 2,169 2,800
2025/07/18 2,086 2,086 2,022 2,060 1,200
2025/07/17 2,098 2,098 2,039 2,089 1,700
2025/07/16 2,025 2,098 1,988 2,098 2,800
2025/07/15 2,012 2,039 2,009 2,010 2,100
2025/07/14 2,122 2,199 2,011 2,012 12,600
2025/07/11 2,207 2,207 2,063 2,075 4,100
2025/07/10 2,271 2,300 2,236 2,257 1,000
2025/07/09 2,331 2,331 2,254 2,294 2,100
2025/07/08 2,371 2,371 2,324 2,349 400
2025/07/07 2,323 2,395 2,323 2,389 5,200
2025/07/04 2,355 2,389 2,305 2,373 3,400
2025/07/03 2,384 2,397 2,353 2,355 2,100
2025/07/02 2,271 2,377 2,271 2,377 2,500
2025/07/01 2,298 2,400 2,264 2,271 9,400
2025/06/30 2,129 2,295 2,129 2,294 17,000
2025/06/27 2,125 2,125 2,066 2,116 1,100
2025/06/26 2,110 2,129 2,079 2,100 6,100
2025/06/25 2,053 2,100 2,025 2,100 4,800
2025/06/24 2,028 2,098 2,000 2,033 2,400
2025/06/23 2,040 2,040 2,014 2,028 1,200
2025/06/20 2,110 2,110 2,061 2,061 1,300
2025/06/19 2,169 2,169 2,079 2,110 6,100
2025/06/18 2,053 2,180 2,053 2,154 18,500
2025/06/17 2,100 2,118 1,995 2,050 26,800
2025/06/16 1,959 2,000 1,959 1,989 12,900
2025/06/13 1,960 1,978 1,880 1,959 6,700
2025/06/12 1,945 1,949 1,930 1,947 1,700
2025/06/11 1,960 1,960 1,927 1,945 3,600
2025/06/10 1,898 1,950 1,887 1,920 3,400
2025/06/09 1,899 1,904 1,864 1,900 1,000
2025/06/06 1,880 1,897 1,851 1,897 400
2025/06/05 1,933 1,935 1,861 1,880 3,100
2025/06/04 1,794 1,930 1,754 1,900 21,600
2025/06/03 1,777 1,794 1,764 1,794 400
2025/06/02 1,799 1,799 1,763 1,763 500
2025/05/30 1,763 1,763 1,763 1,763 100
2025/05/28 1,763 1,763 1,763 1,763 200
2025/05/27 1,800 1,800 1,799 1,799 200
2025/05/26 1,808 1,809 1,799 1,800 3,500
2025/05/23 1,775 1,797 1,756 1,795 4,000
2025/05/22 1,775 1,775 1,756 1,775 1,100
2025/05/20 1,791 1,800 1,761 1,775 3,300
2025/05/19 1,788 1,799 1,788 1,798 2,400
2025/05/16 1,794 1,794 1,761 1,794 400
2025/05/15 1,794 1,794 1,794 1,794 200
2025/05/13 1,746 1,799 1,746 1,799 1,200
2025/05/12 1,796 1,796 1,771 1,786 3,000
2025/05/09 1,795 1,795 1,794 1,794 200
2025/05/08 1,778 1,803 1,754 1,803 1,400
2025/05/07 1,789 1,829 1,757 1,778 3,900
2025/05/02 1,755 1,789 1,755 1,789 200
2025/04/30 1,782 1,799 1,778 1,778 3,200
2025/04/28 1,823 1,823 1,762 1,764 3,600
2025/04/25 1,747 1,747 1,701 1,743 2,800
2025/04/24 1,747 1,860 1,719 1,736 14,300
2025/04/23 1,715 1,733 1,694 1,731 2,700
2025/04/22 1,660 1,721 1,640 1,708 7,500
2025/04/21 1,633 1,662 1,616 1,656 2,000
2025/04/18 1,635 1,690 1,623 1,633 5,200
2025/04/17 1,675 1,675 1,635 1,635 700
2025/04/16 1,602 1,675 1,602 1,675 600
2025/04/14 1,660 1,660 1,620 1,620 700
2025/04/11 1,610 1,620 1,601 1,620 1,200
2025/04/10 1,570 1,649 1,570 1,610 1,900
2025/04/09 1,556 1,556 1,550 1,550 1,000
2025/04/08 1,587 1,600 1,569 1,579 1,400
2025/04/07 1,545 1,600 1,498 1,547 7,100
2025/04/04 1,625 1,630 1,580 1,605 3,500
2025/04/03 1,688 1,690 1,647 1,665 3,600
2025/04/02 1,670 1,688 1,651 1,688 500
2025/04/01 1,655 1,695 1,655 1,694 1,200
2025/03/31 1,702 1,702 1,662 1,695 800
2025/03/28 1,700 1,720 1,700 1,720 500
2025/03/26 1,725 1,725 1,654 1,721 2,400
2025/03/25 1,694 1,725 1,694 1,715 4,300
2025/03/24 1,673 1,700 1,669 1,695 1,500
2025/03/21 1,692 1,692 1,654 1,673 2,800
2025/03/19 1,666 1,699 1,654 1,693 2,500
2025/03/18 1,670 1,756 1,638 1,680 32,500
2025/03/17 1,597 1,674 1,597 1,673 16,400
2025/03/14 1,564 1,564 1,560 1,560 300
2025/03/13 1,559 1,564 1,559 1,564 500
2025/03/12 1,532 1,578 1,510 1,563 2,200
2025/03/11 1,539 1,572 1,507 1,572 1,400
2025/03/10 1,592 1,603 1,543 1,579 1,500
2025/03/07 1,576 1,593 1,576 1,593 400
2025/03/06 1,582 1,582 1,582 1,582 100
2025/03/05 1,591 1,591 1,591 1,591 100
2025/03/04 1,604 1,635 1,604 1,620 800
2025/03/03 1,596 1,638 1,596 1,638 4,900
2025/02/28 1,595 1,620 1,589 1,596 3,900
2025/02/27 1,570 1,620 1,570 1,620 7,100
2025/02/26 1,559 1,611 1,524 1,570 30,300
2025/02/25 1,486 1,486 1,479 1,485 1,600
2025/02/21 1,466 1,488 1,466 1,488 700
2025/02/20 1,425 1,496 1,425 1,458 4,100
2025/02/19 1,430 1,430 1,421 1,430 400
2025/02/18 1,428 1,428 1,410 1,416 500
2025/02/17 1,413 1,439 1,399 1,424 1,500
2025/02/14 1,416 1,438 1,410 1,438 500
2025/02/13 1,417 1,424 1,416 1,424 2,300
2025/02/10 1,416 1,416 1,416 1,416 100
2025/02/06 1,430 1,430 1,426 1,426 500
2025/02/05 1,414 1,437 1,414 1,418 2,600
2025/02/04 1,410 1,421 1,410 1,413 1,500
2025/02/03 1,407 1,407 1,407 1,407 100
2025/01/31 1,390 1,407 1,382 1,407 400
2025/01/30 1,378 1,401 1,378 1,390 600
2025/01/29 1,368 1,392 1,368 1,392 400
2025/01/28 1,360 1,385 1,360 1,385 300
2025/01/27 1,434 1,434 1,380 1,380 1,200
2025/01/24 1,429 1,429 1,414 1,414 300
2025/01/23 1,386 1,404 1,384 1,404 4,100
2025/01/22 1,400 1,403 1,400 1,403 200
2025/01/20 1,452 1,452 1,400 1,400 1,100
2025/01/17 1,429 1,429 1,422 1,422 1,600
2025/01/16 1,431 1,434 1,431 1,434 300
2025/01/15 1,430 1,431 1,430 1,431 300
2025/01/14 1,480 1,480 1,429 1,429 500
2025/01/10 1,450 1,450 1,450 1,450 400
2025/01/08 1,480 1,480 1,470 1,470 6,400
2025/01/07 1,482 1,501 1,482 1,501 300
2025/01/06 1,466 1,520 1,466 1,502 9,800

このページの先頭へ