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
2026/06/15 469 483 463 483 11,600
2026/06/12 458 469 451 469 6,500
2026/06/11 451 457 450 457 1,000
2026/06/10 450 452 450 450 1,200
2026/06/09 442 450 439 450 3,400
2026/06/08 449 449 440 442 3,100
2026/06/05 451 456 445 455 5,000
2026/06/04 462 462 453 458 1,500
2026/06/03 455 470 455 462 5,400
2026/06/02 465 466 455 460 6,800
2026/06/01 466 475 466 475 3,500
2026/05/29 477 482 466 466 4,000
2026/05/28 492 492 476 476 2,300
2026/05/27 497 497 487 495 700
2026/05/26 511 511 497 500 5,100
2026/05/25 509 509 495 500 3,300
2026/05/22 513 513 492 503 5,400
2026/05/21 512 513 501 513 2,300
2026/05/20 479 499 469 499 3,600
2026/05/19 479 480 466 469 9,700
2026/05/18 473 478 466 471 3,000
2026/05/15 476 478 472 473 4,400
2026/05/14 486 486 478 478 3,400
2026/05/13 482 487 478 478 5,100
2026/05/12 504 505 495 495 5,200
2026/05/11 510 521 504 504 5,400
2026/05/08 538 544 520 520 4,900
2026/05/07 555 555 531 543 5,700
2026/05/01 558 579 552 555 2,800
2026/04/30 569 573 552 561 4,000
2026/04/28 640 642 563 599 7,800
2026/04/28 1 -> 3.00 分割
2026/04/27 1,850 1,894 1,793 1,860 6,300
2026/04/24 1,713 1,796 1,713 1,752 4,400
2026/04/23 1,747 1,748 1,740 1,741 500
2026/04/22 1,747 1,747 1,747 1,747 100
2026/04/21 1,726 1,733 1,721 1,721 500
2026/04/20 1,750 1,750 1,731 1,734 800
2026/04/17 1,759 1,786 1,714 1,750 1,000
2026/04/16 1,796 1,796 1,759 1,759 1,500
2026/04/15 1,772 1,794 1,772 1,781 600
2026/04/14 1,799 1,799 1,759 1,772 800
2026/04/13 1,775 1,799 1,775 1,799 2,600
2026/04/10 1,746 1,790 1,746 1,775 1,300
2026/04/09 1,739 1,775 1,739 1,747 2,400
2026/04/08 1,750 1,750 1,721 1,739 1,500
2026/04/07 1,688 1,689 1,686 1,686 700
2026/04/06 1,709 1,721 1,669 1,717 1,300
2026/04/03 1,719 1,719 1,670 1,670 800
2026/03/27 1,710 1,779 1,700 1,728 7,600
2026/03/26 1,714 1,840 1,674 1,790 35,000
2026/03/25 1,543 1,554 1,538 1,554 3,500
2026/03/24 1,503 1,533 1,493 1,533 700
2026/03/23 1,567 1,567 1,528 1,528 300
2026/03/19 1,531 1,577 1,531 1,574 500
2026/03/18 1,499 1,548 1,499 1,547 1,200
2026/03/17 1,663 1,663 1,501 1,501 5,600
2026/03/16 1,590 1,663 1,581 1,663 3,500
2026/03/13 1,500 1,572 1,499 1,572 3,000
2026/03/12 1,502 1,502 1,502 1,502 200
2026/03/11 1,479 1,501 1,479 1,501 400
2026/03/10 1,478 1,479 1,450 1,471 700
2026/03/09 1,449 1,461 1,432 1,451 1,900
2026/03/06 1,525 1,525 1,470 1,470 400
2026/03/05 1,548 1,548 1,517 1,517 200
2026/03/04 1,560 1,589 1,516 1,545 1,300
2026/03/03 1,580 1,617 1,566 1,584 1,000
2026/03/02 1,569 1,621 1,569 1,581 600
2026/02/27 1,582 1,647 1,578 1,604 2,500
2026/02/26 1,676 1,677 1,579 1,617 7,800
2026/02/25 1,547 1,584 1,544 1,564 3,000
2026/02/24 1,529 1,544 1,521 1,544 1,300
2026/02/20 1,516 1,547 1,516 1,538 1,200
2026/02/19 1,504 1,513 1,432 1,508 5,700
2026/02/18 1,508 1,508 1,506 1,506 700
2026/02/17 1,532 1,572 1,507 1,507 1,100
2026/02/16 1,600 1,600 1,531 1,535 5,600
2026/02/13 1,602 1,611 1,602 1,611 700
2026/02/12 1,614 1,629 1,611 1,612 2,500
2026/02/10 1,632 1,632 1,625 1,631 3,100
2026/02/09 1,664 1,664 1,617 1,649 1,900
2026/02/06 1,721 1,721 1,681 1,681 400
2026/02/05 1,681 1,681 1,681 1,681 200
2026/02/04 1,681 1,681 1,681 1,681 500
2026/02/02 1,705 1,714 1,705 1,714 900
2026/01/30 1,680 1,701 1,680 1,701 400
2026/01/26 1,716 1,716 1,716 1,716 800
2026/01/23 1,712 1,714 1,712 1,714 500
2026/01/22 1,705 1,705 1,701 1,701 200
2026/01/21 1,707 1,713 1,701 1,713 700
2026/01/20 1,718 1,718 1,707 1,707 600
2026/01/19 1,712 1,714 1,712 1,714 200
2026/01/16 1,717 1,739 1,717 1,738 800
2026/01/15 1,710 1,717 1,707 1,717 500
2026/01/14 1,707 1,736 1,707 1,720 1,700
2026/01/13 1,737 1,753 1,725 1,725 1,600
2026/01/09 1,758 1,758 1,740 1,740 600
2026/01/08 1,730 1,753 1,730 1,753 1,100
2026/01/07 1,759 1,759 1,740 1,740 1,000
2026/01/06 1,735 1,752 1,727 1,752 1,100
2026/01/05 1,728 1,738 1,728 1,735 900

このページの先頭へ