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
2026/03/09 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