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

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
2026/10/08 908 1,058 896 1,000 195,900
2026/10/07 897 909 897 908 1,500
2026/10/06 895 901 892 900 1,400
2026/10/05 897 897 895 897 1,200
2026/10/02 904 904 897 897 1,800
2026/10/01 902 902 900 900 1,500
2026/09/30 905 911 901 904 5,000
2026/09/29 891 915 891 908 13,100
2026/09/28 949 949 948 949 8,800
2026/09/25 948 950 948 949 4,800
2026/09/24 950 951 948 949 7,300
2026/09/18 951 951 947 950 4,000
2026/09/17 948 951 948 951 4,100
2026/09/16 950 951 947 947 2,500
2026/09/15 951 952 951 951 3,900
2026/09/14 947 951 947 951 1,200
2026/09/11 950 950 946 948 2,300
2026/09/10 955 955 946 950 1,700
2026/09/09 950 957 945 954 8,800
2026/09/08 944 950 942 944 4,700
2026/09/07 944 950 944 944 2,000
2026/09/04 942 944 936 942 800
2026/09/03 943 944 936 936 2,100
2026/09/02 941 944 941 944 1,100
2026/09/01 943 945 941 941 2,400
2026/08/31 946 947 941 943 6,700
2026/08/28 949 950 944 950 1,900
2026/08/27 944 948 943 948 1,200
2026/08/26 948 948 945 948 400
2026/08/25 948 949 945 945 1,700
2026/08/24 939 945 939 945 1,900
2026/08/21 937 938 933 938 500
2026/08/20 935 937 930 937 2,000
2026/08/19 934 935 930 935 600
2026/08/18 934 937 934 934 1,100
2026/08/17 923 937 923 937 2,400
2026/08/14 924 924 922 922 2,100
2026/08/13 937 937 912 924 8,200
2026/08/12 930 938 930 937 700
2026/08/10 927 930 927 930 1,100
2026/08/07 917 924 916 924 400
2026/08/06 917 917 916 917 9,700
2026/08/05 918 918 918 918 700
2026/08/04 919 919 913 918 1,700
2026/08/03 918 919 911 918 4,400
2026/07/31 919 919 901 917 3,700
2026/07/30 919 919 918 919 1,000
2026/07/29 923 923 920 920 2,600
2026/07/28 922 923 922 923 600
2026/07/27 923 923 922 923 1,200
2026/07/24 923 923 923 923 1,600
2026/07/23 929 929 921 925 1,500
2026/07/22 928 931 927 931 21,700
2026/07/21 931 931 928 928 1,700
2026/07/17 945 947 936 946 1,200
2026/07/16 945 945 940 945 1,500
2026/07/15 945 947 940 947 500
2026/07/14 946 949 941 945 1,300
2026/07/13 950 953 950 953 500
2026/07/10 951 951 950 950 300
2026/07/09 951 959 951 951 400
2026/07/08 959 959 959 959 400
2026/07/07 966 966 960 960 1,400
2026/07/06 967 967 948 966 2,300
2026/07/03 955 957 930 938 7,700
2026/07/02 955 969 941 964 1,800
2026/07/01 970 970 955 960 9,400
2026/06/30 976 976 960 970 26,600
2026/06/29 927 978 927 976 10,900
2026/06/26 913 927 911 927 1,000
2026/06/25 928 928 922 925 2,000
2026/06/24 910 915 910 915 600
2026/06/23 904 909 900 909 800
2026/06/22 900 905 896 900 1,200
2026/06/19 905 905 899 899 800
2026/06/18 902 911 898 902 900
2026/06/17 901 902 900 902 300
2026/06/16 898 911 898 902 600
2026/06/15 894 913 894 913 1,000
2026/06/12 891 901 891 901 300
2026/06/11 892 906 892 906 300
2026/06/10 893 906 891 906 500
2026/06/09 887 898 885 898 1,000
2026/06/08 909 910 885 885 2,100
2026/06/05 890 913 890 913 1,200
2026/06/04 891 891 886 890 400
2026/06/03 891 895 890 890 600
2026/06/02 898 898 893 893 1,400
2026/06/01 896 898 895 898 900
2026/05/29 901 901 896 896 700
2026/05/28 898 898 895 895 800
2026/05/27 898 898 897 898 400
2026/05/26 900 900 896 899 600
2026/05/25 902 905 898 898 3,600
2026/05/22 904 904 899 899 600
2026/05/21 895 900 895 897 900
2026/05/20 902 905 898 898 1,200
2026/05/19 900 904 900 904 1,100
2026/05/18 900 909 900 900 1,400
2026/05/15 906 913 905 905 1,200
2026/05/14 908 908 908 908 300
2026/05/13 905 909 904 909 800
2026/05/12 915 915 905 910 3,100
2026/05/11 918 935 910 915 2,500
2026/05/08 906 933 906 933 1,100
2026/05/07 919 919 913 913 900
2026/05/01 917 917 915 915 500
2026/04/30 917 919 917 917 1,100
2026/04/28 922 923 913 923 500
2026/04/27 906 922 905 922 3,500
2026/04/24 920 920 907 918 1,700
2026/04/23 913 938 908 920 5,700
2026/04/22 910 913 909 910 500
2026/04/21 921 925 908 910 1,100
2026/04/20 909 921 909 921 1,500
2026/04/17 923 930 909 909 2,700
2026/04/16 917 930 917 922 700
2026/04/15 920 920 920 920 200
2026/04/14 924 929 920 920 500
2026/04/13 930 930 928 930 1,100
2026/04/10 932 934 928 930 800
2026/04/09 930 934 930 934 500
2026/04/08 927 938 927 929 800
2026/04/07 920 920 920 920 200
2026/04/06 911 923 911 915 400
2026/04/03 914 920 912 912 400
2026/03/27 931 931 920 920 300
2026/03/25 942 942 931 931 1,400
2026/03/24 933 933 912 912 2,700
2026/03/23 912 913 903 903 1,800
2026/03/19 921 936 921 927 800
2026/03/18 928 929 913 925 900
2026/03/17 939 943 924 924 1,000
2026/03/16 924 942 924 942 1,500
2026/03/13 917 917 917 917 500
2026/03/12 920 920 920 920 300
2026/03/11 917 917 917 917 100
2026/03/10 908 927 908 927 1,000
2026/03/09 909 912 905 912 1,000
2026/03/06 916 924 916 922 800
2026/03/05 916 920 915 916 2,200
2026/03/04 921 922 907 915 3,500
2026/03/03 935 935 924 924 1,300
2026/03/02 931 938 923 938 1,300
2026/02/27 933 934 923 931 2,800
2026/02/26 940 940 938 938 1,200
2026/02/25 941 941 936 940 1,300
2026/02/24 945 945 921 941 3,100
2026/02/20 941 945 928 945 2,500
2026/02/19 910 948 909 948 4,400
2026/02/18 922 924 911 911 1,700
2026/02/17 916 926 916 920 1,000
2026/02/16 883 931 881 911 17,200
2026/02/13 988 988 963 988 1,400
2026/02/12 977 979 964 975 1,600
2026/02/10 957 962 953 962 2,400
2026/02/09 958 958 937 947 3,400
2026/02/06 958 958 955 958 800
2026/02/05 950 958 950 955 700
2026/02/04 953 955 950 950 500
2026/02/03 953 960 951 956 1,000
2026/02/02 960 960 950 954 3,200
2026/01/30 970 970 952 960 3,700
2026/01/29 968 970 968 970 400
2026/01/28 963 967 961 961 1,800
2026/01/27 963 968 963 963 1,000
2026/01/26 977 977 963 971 1,200
2026/01/23 988 988 974 977 1,900
2026/01/22 973 989 973 989 700
2026/01/21 981 981 971 971 1,600
2026/01/20 978 989 968 980 2,100
2026/01/19 975 978 972 978 2,300
2026/01/16 980 980 955 960 3,000
2026/01/15 974 986 970 979 3,500
2026/01/14 982 989 971 974 2,900
2026/01/13 975 975 975 975 900
2026/01/09 973 973 965 973 900
2026/01/08 982 982 957 960 4,200
2026/01/07 982 983 980 983 800
2026/01/06 980 997 980 982 3,200
2026/01/05 973 980 973 978 2,000
2025/12/30 965 976 965 973 1,200
2025/12/29 960 975 956 975 5,200
2025/12/26 957 959 945 945 4,500
2025/12/25 960 960 950 957 6,300
2025/12/24 934 945 932 945 3,400
2025/12/23 926 927 926 926 1,600
2025/12/22 926 928 925 926 1,600
2025/12/19 928 929 922 927 2,200
2025/12/18 919 926 919 926 600
2025/12/17 918 923 918 919 4,500
2025/12/16 919 919 913 918 2,200
2025/12/15 918 922 912 919 1,800
2025/12/12 910 918 909 918 1,900
2025/12/11 908 911 908 910 8,900
2025/12/10 918 918 908 908 2,400
2025/12/09 922 923 912 918 1,100
2025/12/08 925 925 912 924 2,800
2025/12/05 911 917 907 917 2,300
2025/12/04 912 912 906 906 1,100

このページの先頭へ