ディ・アイ・システム(4421)の株価時系列情報
ディ・アイ・システム(4421)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 962 | 963 | 953 | 963 | 1,300 |
| 2024/07/25 | 978 | 979 | 962 | 964 | 2,400 |
| 2024/07/24 | 957 | 984 | 957 | 965 | 4,900 |
| 2024/07/23 | 959 | 973 | 954 | 954 | 3,300 |
| 2024/07/22 | 958 | 959 | 955 | 957 | 1,000 |
| 2024/07/19 | 957 | 958 | 950 | 951 | 1,700 |
| 2024/07/18 | 960 | 960 | 948 | 956 | 2,000 |
| 2024/07/17 | 955 | 959 | 949 | 959 | 1,800 |
| 2024/07/16 | 968 | 968 | 955 | 959 | 1,300 |
| 2024/07/12 | 948 | 958 | 945 | 958 | 1,700 |
| 2024/07/11 | 955 | 964 | 945 | 945 | 2,200 |
| 2024/07/10 | 962 | 965 | 953 | 953 | 2,200 |
| 2024/07/09 | 963 | 963 | 959 | 962 | 1,500 |
| 2024/07/08 | 984 | 984 | 948 | 959 | 5,800 |
| 2024/07/05 | 957 | 958 | 945 | 954 | 4,000 |
| 2024/07/04 | 949 | 967 | 949 | 951 | 1,900 |
| 2024/07/03 | 974 | 974 | 946 | 946 | 3,500 |
| 2024/07/02 | 965 | 973 | 945 | 945 | 8,300 |
| 2024/07/01 | 950 | 989 | 950 | 975 | 8,600 |
| 2024/06/28 | 930 | 950 | 929 | 945 | 5,100 |
| 2024/06/27 | 925 | 929 | 906 | 929 | 7,400 |
| 2024/06/26 | 917 | 923 | 912 | 915 | 4,300 |
| 2024/06/25 | 905 | 917 | 902 | 910 | 5,300 |
| 2024/06/24 | 901 | 904 | 898 | 904 | 8,800 |
| 2024/06/21 | 903 | 903 | 880 | 893 | 11,200 |
| 2024/06/20 | 903 | 904 | 881 | 903 | 32,300 |
| 2024/06/19 | 902 | 907 | 855 | 902 | 196,600 |
| 2024/06/18 | 807 | 808 | 807 | 808 | 1,900 |
| 2024/06/17 | 802 | 805 | 802 | 805 | 200 |
| 2024/06/14 | 800 | 801 | 800 | 801 | 300 |
| 2024/06/13 | 801 | 803 | 801 | 803 | 600 |
| 2024/06/12 | 800 | 803 | 791 | 802 | 3,900 |
| 2024/06/11 | 807 | 809 | 805 | 808 | 1,100 |
| 2024/06/10 | 806 | 812 | 805 | 807 | 1,100 |
| 2024/06/07 | 806 | 806 | 806 | 806 | 400 |
| 2024/06/06 | 805 | 805 | 798 | 801 | 1,400 |
| 2024/06/05 | 800 | 800 | 800 | 800 | 500 |
| 2024/06/04 | 802 | 814 | 802 | 805 | 2,000 |
| 2024/06/03 | 799 | 809 | 799 | 800 | 500 |
| 2024/05/31 | 800 | 805 | 796 | 799 | 1,100 |
| 2024/05/30 | 797 | 803 | 797 | 803 | 1,800 |
| 2024/05/29 | 817 | 818 | 796 | 804 | 4,800 |
| 2024/05/28 | 812 | 820 | 812 | 815 | 500 |
| 2024/05/27 | 818 | 819 | 814 | 814 | 500 |
| 2024/05/24 | 819 | 820 | 807 | 812 | 3,000 |
| 2024/05/23 | 804 | 812 | 804 | 812 | 300 |
| 2024/05/22 | 809 | 810 | 804 | 804 | 600 |
| 2024/05/21 | 805 | 805 | 800 | 800 | 500 |
| 2024/05/20 | 800 | 805 | 800 | 803 | 1,200 |
| 2024/05/17 | 796 | 808 | 781 | 808 | 14,100 |
| 2024/05/16 | 804 | 804 | 794 | 801 | 3,600 |
| 2024/05/15 | 814 | 814 | 798 | 808 | 6,700 |
| 2024/05/14 | 801 | 803 | 799 | 799 | 1,200 |
| 2024/05/13 | 804 | 804 | 799 | 799 | 3,900 |
| 2024/05/10 | 812 | 812 | 798 | 801 | 1,700 |
| 2024/05/09 | 809 | 812 | 804 | 812 | 500 |
| 2024/05/08 | 813 | 813 | 809 | 810 | 1,400 |
| 2024/05/07 | 810 | 810 | 805 | 806 | 2,200 |
| 2024/05/02 | 800 | 800 | 799 | 799 | 1,600 |
| 2024/05/01 | 800 | 800 | 798 | 800 | 600 |
| 2024/04/30 | 794 | 800 | 794 | 800 | 400 |
| 2024/04/26 | 792 | 793 | 792 | 793 | 400 |
| 2024/04/25 | 819 | 819 | 793 | 793 | 2,000 |
| 2024/04/24 | 786 | 789 | 784 | 789 | 5,400 |
| 2024/04/22 | 785 | 788 | 785 | 787 | 1,000 |
| 2024/04/19 | 794 | 796 | 781 | 785 | 6,900 |
| 2024/04/18 | 789 | 798 | 789 | 792 | 600 |
| 2024/04/17 | 789 | 789 | 787 | 787 | 1,600 |
| 2024/04/16 | 796 | 800 | 786 | 786 | 4,800 |
| 2024/04/15 | 797 | 801 | 794 | 794 | 4,600 |
| 2024/04/12 | 798 | 799 | 796 | 797 | 1,700 |
| 2024/04/11 | 800 | 800 | 795 | 800 | 3,500 |
| 2024/04/10 | 795 | 805 | 795 | 802 | 7,200 |
| 2024/04/09 | 815 | 815 | 810 | 810 | 400 |
| 2024/04/08 | 808 | 808 | 808 | 808 | 1,000 |
| 2024/04/05 | 814 | 815 | 808 | 808 | 4,500 |
| 2024/04/04 | 815 | 816 | 814 | 814 | 1,300 |
| 2024/04/03 | 816 | 824 | 813 | 814 | 2,600 |
| 2024/04/02 | 813 | 824 | 810 | 818 | 19,000 |
| 2024/04/01 | 836 | 839 | 834 | 834 | 1,600 |
| 2024/03/29 | 838 | 838 | 836 | 836 | 2,100 |
| 2024/03/28 | 840 | 840 | 838 | 838 | 1,900 |
| 2024/03/27 | 842 | 846 | 833 | 843 | 4,200 |
| 2024/03/26 | 837 | 845 | 834 | 840 | 2,200 |
| 2024/03/25 | 840 | 857 | 835 | 835 | 11,700 |
| 2024/03/22 | 832 | 846 | 832 | 846 | 3,300 |
| 2024/03/21 | 845 | 845 | 835 | 837 | 3,000 |
| 2024/03/19 | 842 | 845 | 842 | 845 | 400 |
| 2024/03/18 | 856 | 856 | 839 | 840 | 2,200 |
| 2024/03/15 | 865 | 865 | 832 | 848 | 3,700 |
| 2024/03/14 | 845 | 857 | 845 | 857 | 3,500 |
| 2024/03/13 | 835 | 855 | 831 | 854 | 3,300 |
| 2024/03/12 | 827 | 827 | 824 | 827 | 400 |
| 2024/03/11 | 828 | 830 | 823 | 830 | 2,000 |
| 2024/03/08 | 830 | 830 | 824 | 827 | 2,800 |
| 2024/03/07 | 840 | 840 | 828 | 828 | 2,800 |
| 2024/03/06 | 833 | 835 | 822 | 835 | 3,000 |
| 2024/03/05 | 830 | 835 | 825 | 830 | 4,100 |
| 2024/03/04 | 830 | 838 | 830 | 830 | 1,600 |
| 2024/03/01 | 838 | 838 | 830 | 830 | 2,100 |
| 2024/02/29 | 835 | 835 | 826 | 830 | 3,000 |
| 2024/02/28 | 846 | 846 | 833 | 833 | 3,500 |
| 2024/02/27 | 844 | 853 | 838 | 846 | 4,900 |
| 2024/02/26 | 840 | 850 | 837 | 848 | 3,800 |
| 2024/02/22 | 853 | 853 | 835 | 840 | 2,700 |
| 2024/02/21 | 854 | 854 | 846 | 851 | 1,900 |
| 2024/02/20 | 845 | 854 | 845 | 854 | 2,100 |
| 2024/02/19 | 840 | 845 | 840 | 845 | 700 |
| 2024/02/16 | 826 | 835 | 826 | 835 | 2,900 |
| 2024/02/15 | 830 | 840 | 825 | 826 | 2,400 |
| 2024/02/14 | 838 | 847 | 832 | 834 | 1,300 |
| 2024/02/13 | 831 | 840 | 831 | 838 | 900 |
| 2024/02/09 | 835 | 836 | 835 | 836 | 500 |
| 2024/02/08 | 831 | 835 | 830 | 834 | 1,700 |
| 2024/02/07 | 835 | 840 | 826 | 831 | 1,600 |
| 2024/02/06 | 835 | 835 | 831 | 833 | 3,000 |
| 2024/02/05 | 830 | 835 | 830 | 835 | 1,500 |
| 2024/02/02 | 837 | 837 | 830 | 831 | 1,100 |
| 2024/02/01 | 845 | 845 | 823 | 833 | 2,700 |
| 2024/01/31 | 849 | 857 | 845 | 845 | 800 |
| 2024/01/30 | 848 | 851 | 847 | 847 | 900 |
| 2024/01/29 | 863 | 863 | 853 | 853 | 1,000 |
| 2024/01/26 | 849 | 931 | 839 | 848 | 20,100 |
| 2024/01/25 | 850 | 864 | 836 | 864 | 5,000 |
| 2024/01/24 | 827 | 841 | 827 | 840 | 3,600 |
| 2024/01/23 | 824 | 830 | 824 | 826 | 900 |
| 2024/01/22 | 824 | 834 | 824 | 831 | 2,400 |
| 2024/01/19 | 823 | 823 | 815 | 818 | 1,800 |
| 2024/01/18 | 809 | 822 | 809 | 822 | 2,900 |
| 2024/01/17 | 821 | 825 | 805 | 812 | 6,200 |
| 2024/01/16 | 832 | 833 | 813 | 823 | 3,600 |
| 2024/01/15 | 822 | 825 | 822 | 824 | 2,900 |
| 2024/01/12 | 824 | 824 | 817 | 823 | 5,000 |
| 2024/01/11 | 830 | 830 | 821 | 822 | 6,500 |
| 2024/01/10 | 822 | 825 | 821 | 821 | 2,100 |
| 2024/01/09 | 822 | 831 | 816 | 822 | 3,200 |
| 2024/01/05 | 823 | 823 | 820 | 821 | 900 |
| 2024/01/04 | 815 | 840 | 795 | 811 | 18,700 |
| 2023/12/29 | 808 | 816 | 803 | 815 | 4,800 |
| 2023/12/28 | 799 | 809 | 793 | 808 | 2,100 |
| 2023/12/27 | 803 | 810 | 803 | 806 | 1,700 |
| 2023/12/26 | 798 | 815 | 798 | 803 | 2,600 |
| 2023/12/25 | 813 | 813 | 798 | 800 | 1,100 |
| 2023/12/22 | 819 | 819 | 804 | 813 | 5,900 |
| 2023/12/21 | 793 | 796 | 780 | 789 | 6,700 |
| 2023/12/20 | 806 | 807 | 800 | 807 | 700 |
| 2023/12/19 | 795 | 805 | 793 | 798 | 5,700 |
| 2023/12/18 | 793 | 796 | 790 | 793 | 2,300 |
| 2023/12/15 | 800 | 806 | 795 | 805 | 5,500 |
| 2023/12/14 | 808 | 810 | 801 | 802 | 3,800 |
| 2023/12/13 | 806 | 811 | 804 | 808 | 1,000 |
| 2023/12/12 | 830 | 830 | 807 | 807 | 2,200 |
| 2023/12/11 | 817 | 821 | 815 | 815 | 2,700 |
| 2023/12/08 | 811 | 818 | 803 | 803 | 8,000 |
| 2023/12/07 | 835 | 835 | 815 | 818 | 3,700 |
| 2023/12/06 | 839 | 839 | 830 | 835 | 4,100 |
| 2023/12/05 | 835 | 840 | 832 | 839 | 3,600 |
| 2023/12/04 | 845 | 845 | 831 | 838 | 5,400 |
| 2023/12/01 | 830 | 837 | 830 | 831 | 2,300 |
| 2023/11/30 | 846 | 846 | 827 | 840 | 4,700 |
| 2023/11/29 | 845 | 846 | 840 | 846 | 5,200 |
| 2023/11/28 | 851 | 853 | 842 | 845 | 2,300 |
| 2023/11/27 | 831 | 856 | 831 | 851 | 5,800 |
| 2023/11/24 | 828 | 831 | 822 | 831 | 4,400 |
| 2023/11/22 | 817 | 826 | 817 | 826 | 2,800 |
| 2023/11/21 | 821 | 826 | 815 | 819 | 4,600 |
| 2023/11/20 | 808 | 830 | 807 | 826 | 20,600 |
| 2023/11/17 | 853 | 853 | 804 | 806 | 34,600 |
| 2023/11/16 | 879 | 879 | 850 | 853 | 21,100 |
| 2023/11/15 | 866 | 880 | 844 | 871 | 74,700 |
| 2023/11/14 | 1,040 | 1,065 | 1,038 | 1,061 | 6,800 |
| 2023/11/13 | 1,030 | 1,043 | 1,026 | 1,028 | 7,300 |
| 2023/11/10 | 1,009 | 1,026 | 1,003 | 1,020 | 1,900 |
| 2023/11/09 | 1,011 | 1,015 | 995 | 1,014 | 2,100 |
| 2023/11/08 | 1,010 | 1,017 | 1,010 | 1,010 | 2,600 |
| 2023/11/07 | 1,003 | 1,010 | 1,003 | 1,010 | 700 |
| 2023/11/06 | 1,010 | 1,015 | 1,006 | 1,012 | 1,100 |
| 2023/11/02 | 1,000 | 1,005 | 995 | 1,003 | 3,100 |
| 2023/11/01 | 1,010 | 1,010 | 992 | 995 | 1,600 |
| 2023/10/31 | 1,002 | 1,011 | 1,002 | 1,011 | 500 |
| 2023/10/30 | 1,019 | 1,019 | 1,000 | 1,002 | 1,700 |
| 2023/10/27 | 991 | 1,013 | 986 | 1,001 | 1,500 |
| 2023/10/26 | 1,006 | 1,014 | 982 | 982 | 2,800 |
| 2023/10/25 | 1,025 | 1,025 | 1,000 | 1,006 | 2,300 |
| 2023/10/24 | 983 | 1,025 | 979 | 1,011 | 2,700 |
| 2023/10/23 | 973 | 993 | 971 | 986 | 2,400 |
| 2023/10/20 | 980 | 985 | 975 | 985 | 1,000 |
| 2023/10/19 | 981 | 984 | 970 | 984 | 1,400 |
| 2023/10/18 | 971 | 997 | 971 | 981 | 600 |
| 2023/10/17 | 988 | 988 | 986 | 986 | 700 |
| 2023/10/16 | 998 | 998 | 961 | 984 | 5,000 |
| 2023/10/13 | 998 | 1,005 | 960 | 999 | 8,500 |
| 2023/10/12 | 1,000 | 1,000 | 992 | 999 | 8,600 |
| 2023/10/11 | 1,000 | 1,003 | 996 | 1,000 | 2,500 |
| 2023/10/10 | 1,010 | 1,010 | 975 | 999 | 3,100 |
| 2023/10/06 | 995 | 1,000 | 987 | 1,000 | 1,400 |
| 2023/10/05 | 995 | 1,010 | 995 | 995 | 2,700 |
| 2023/10/04 | 1,031 | 1,033 | 997 | 1,000 | 9,200 |
| 2023/10/03 | 1,060 | 1,060 | 1,040 | 1,058 | 9,000 |
| 2023/10/02 | 1,065 | 1,070 | 1,050 | 1,060 | 3,400 |