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 |
|---|---|---|---|---|---|
| 2025/06/13 | 922 | 925 | 920 | 925 | 2,000 |
| 2025/06/12 | 928 | 928 | 922 | 922 | 1,400 |
| 2025/06/11 | 927 | 928 | 927 | 928 | 1,600 |
| 2025/06/10 | 927 | 927 | 927 | 927 | 300 |
| 2025/06/09 | 922 | 925 | 921 | 925 | 700 |
| 2025/06/06 | 925 | 925 | 921 | 922 | 1,400 |
| 2025/06/05 | 920 | 929 | 920 | 926 | 3,300 |
| 2025/06/04 | 925 | 930 | 925 | 926 | 3,400 |
| 2025/06/03 | 925 | 925 | 925 | 925 | 100 |
| 2025/06/02 | 925 | 930 | 924 | 928 | 2,200 |
| 2025/05/30 | 928 | 930 | 922 | 930 | 1,200 |
| 2025/05/29 | 927 | 928 | 922 | 928 | 700 |
| 2025/05/28 | 924 | 928 | 916 | 928 | 1,000 |
| 2025/05/27 | 920 | 930 | 920 | 926 | 1,300 |
| 2025/05/26 | 917 | 925 | 915 | 920 | 1,200 |
| 2025/05/23 | 908 | 910 | 908 | 908 | 2,200 |
| 2025/05/22 | 898 | 923 | 898 | 907 | 11,200 |
| 2025/05/21 | 927 | 930 | 927 | 928 | 1,200 |
| 2025/05/20 | 926 | 927 | 926 | 927 | 200 |
| 2025/05/19 | 922 | 931 | 920 | 926 | 1,700 |
| 2025/05/16 | 910 | 915 | 908 | 915 | 2,800 |
| 2025/05/15 | 931 | 937 | 906 | 910 | 2,800 |
| 2025/05/14 | 925 | 940 | 922 | 922 | 2,400 |
| 2025/05/13 | 937 | 940 | 922 | 922 | 2,700 |
| 2025/05/12 | 934 | 934 | 925 | 930 | 1,000 |
| 2025/05/09 | 926 | 934 | 926 | 927 | 700 |
| 2025/05/08 | 935 | 935 | 923 | 926 | 1,000 |
| 2025/05/07 | 943 | 946 | 926 | 931 | 2,800 |
| 2025/05/02 | 938 | 975 | 930 | 945 | 15,100 |
| 2025/05/01 | 945 | 945 | 928 | 930 | 1,100 |
| 2025/04/30 | 928 | 940 | 925 | 935 | 1,400 |
| 2025/04/28 | 931 | 940 | 927 | 927 | 1,100 |
| 2025/04/25 | 950 | 950 | 921 | 922 | 1,500 |
| 2025/04/24 | 904 | 923 | 893 | 923 | 2,300 |
| 2025/04/23 | 904 | 904 | 881 | 904 | 1,600 |
| 2025/04/22 | 885 | 895 | 885 | 895 | 800 |
| 2025/04/21 | 891 | 900 | 888 | 900 | 900 |
| 2025/04/18 | 880 | 881 | 880 | 881 | 300 |
| 2025/04/17 | 882 | 882 | 881 | 881 | 500 |
| 2025/04/16 | 880 | 880 | 879 | 880 | 500 |
| 2025/04/15 | 881 | 886 | 880 | 880 | 900 |
| 2025/04/14 | 866 | 883 | 866 | 883 | 1,300 |
| 2025/04/11 | 836 | 872 | 833 | 872 | 1,000 |
| 2025/04/10 | 895 | 895 | 842 | 842 | 5,300 |
| 2025/04/09 | 834 | 850 | 826 | 826 | 1,500 |
| 2025/04/08 | 835 | 865 | 835 | 863 | 2,600 |
| 2025/04/07 | 827 | 840 | 790 | 840 | 12,900 |
| 2025/04/04 | 900 | 900 | 862 | 877 | 4,300 |
| 2025/04/03 | 920 | 920 | 901 | 902 | 2,100 |
| 2025/04/02 | 922 | 937 | 920 | 921 | 800 |
| 2025/04/01 | 926 | 926 | 921 | 925 | 800 |
| 2025/03/31 | 944 | 964 | 912 | 919 | 3,500 |
| 2025/03/28 | 937 | 946 | 937 | 946 | 1,100 |
| 2025/03/27 | 926 | 938 | 926 | 937 | 500 |
| 2025/03/26 | 926 | 927 | 926 | 926 | 500 |
| 2025/03/25 | 941 | 944 | 930 | 931 | 1,700 |
| 2025/03/24 | 928 | 929 | 921 | 929 | 3,300 |
| 2025/03/21 | 916 | 917 | 907 | 915 | 2,600 |
| 2025/03/19 | 908 | 914 | 904 | 904 | 4,000 |
| 2025/03/18 | 925 | 925 | 883 | 908 | 13,400 |
| 2025/03/17 | 932 | 940 | 925 | 925 | 2,500 |
| 2025/03/14 | 917 | 934 | 917 | 932 | 1,400 |
| 2025/03/13 | 945 | 945 | 921 | 923 | 2,200 |
| 2025/03/12 | 933 | 945 | 925 | 930 | 2,200 |
| 2025/03/11 | 937 | 938 | 915 | 933 | 4,000 |
| 2025/03/10 | 931 | 952 | 931 | 952 | 3,600 |
| 2025/03/07 | 950 | 950 | 931 | 931 | 900 |
| 2025/03/06 | 958 | 958 | 950 | 950 | 1,200 |
| 2025/03/05 | 925 | 959 | 925 | 950 | 2,800 |
| 2025/03/04 | 945 | 945 | 924 | 925 | 4,800 |
| 2025/03/03 | 995 | 995 | 955 | 955 | 3,700 |
| 2025/02/28 | 998 | 1,011 | 991 | 995 | 2,200 |
| 2025/02/27 | 1,023 | 1,023 | 1,005 | 1,005 | 2,200 |
| 2025/02/26 | 1,001 | 1,019 | 995 | 1,013 | 3,600 |
| 2025/02/25 | 993 | 1,011 | 993 | 995 | 11,000 |
| 2025/02/21 | 983 | 986 | 980 | 986 | 2,300 |
| 2025/02/20 | 989 | 992 | 981 | 983 | 3,100 |
| 2025/02/19 | 969 | 980 | 966 | 980 | 2,800 |
| 2025/02/18 | 975 | 975 | 950 | 965 | 3,700 |
| 2025/02/17 | 992 | 992 | 944 | 975 | 13,400 |
| 2025/02/14 | 970 | 991 | 950 | 991 | 11,900 |
| 2025/02/13 | 954 | 969 | 945 | 945 | 5,100 |
| 2025/02/12 | 955 | 955 | 950 | 954 | 1,300 |
| 2025/02/10 | 943 | 950 | 943 | 950 | 1,400 |
| 2025/02/07 | 944 | 944 | 940 | 943 | 1,000 |
| 2025/02/06 | 936 | 949 | 936 | 945 | 1,100 |
| 2025/02/05 | 939 | 951 | 936 | 936 | 800 |
| 2025/02/04 | 935 | 957 | 934 | 934 | 1,400 |
| 2025/02/03 | 935 | 940 | 935 | 935 | 3,000 |
| 2025/01/31 | 957 | 957 | 934 | 935 | 1,800 |
| 2025/01/30 | 952 | 955 | 950 | 955 | 2,100 |
| 2025/01/29 | 953 | 953 | 948 | 953 | 1,900 |
| 2025/01/28 | 961 | 961 | 953 | 953 | 800 |
| 2025/01/27 | 960 | 960 | 951 | 951 | 2,200 |
| 2025/01/24 | 958 | 960 | 948 | 958 | 2,400 |
| 2025/01/23 | 940 | 954 | 934 | 949 | 2,100 |
| 2025/01/22 | 935 | 944 | 923 | 938 | 1,900 |
| 2025/01/21 | 964 | 964 | 932 | 934 | 4,100 |
| 2025/01/20 | 967 | 967 | 949 | 960 | 5,700 |
| 2025/01/17 | 925 | 930 | 904 | 922 | 4,600 |
| 2025/01/16 | 920 | 925 | 901 | 910 | 8,600 |
| 2025/01/15 | 886 | 935 | 885 | 920 | 38,900 |
| 2025/01/14 | 886 | 991 | 861 | 991 | 39,000 |
| 2025/01/10 | 846 | 847 | 839 | 841 | 3,900 |
| 2025/01/09 | 846 | 848 | 845 | 845 | 1,700 |
| 2025/01/08 | 865 | 865 | 850 | 850 | 5,400 |
| 2025/01/07 | 869 | 869 | 863 | 865 | 1,900 |
| 2025/01/06 | 860 | 875 | 860 | 860 | 5,500 |
| 2024/12/30 | 852 | 869 | 852 | 858 | 4,100 |
| 2024/12/27 | 863 | 863 | 846 | 850 | 2,700 |
| 2024/12/26 | 868 | 868 | 850 | 853 | 4,300 |
| 2024/12/25 | 853 | 854 | 835 | 848 | 5,300 |
| 2024/12/24 | 837 | 845 | 832 | 845 | 3,000 |
| 2024/12/23 | 830 | 834 | 829 | 831 | 5,200 |
| 2024/12/20 | 825 | 830 | 824 | 830 | 2,600 |
| 2024/12/19 | 823 | 827 | 821 | 822 | 1,200 |
| 2024/12/18 | 822 | 827 | 822 | 827 | 1,400 |
| 2024/12/17 | 827 | 828 | 821 | 822 | 2,700 |
| 2024/12/16 | 821 | 828 | 816 | 827 | 2,900 |
| 2024/12/13 | 818 | 821 | 815 | 821 | 1,600 |
| 2024/12/12 | 820 | 820 | 815 | 815 | 1,800 |
| 2024/12/11 | 821 | 822 | 818 | 818 | 1,500 |
| 2024/12/10 | 823 | 823 | 819 | 819 | 500 |
| 2024/12/09 | 832 | 832 | 818 | 823 | 2,400 |
| 2024/12/06 | 814 | 817 | 812 | 817 | 1,100 |
| 2024/12/05 | 817 | 818 | 813 | 813 | 1,300 |
| 2024/12/04 | 822 | 822 | 810 | 811 | 3,900 |
| 2024/12/03 | 820 | 822 | 814 | 822 | 7,900 |
| 2024/12/02 | 819 | 825 | 819 | 821 | 1,300 |
| 2024/11/29 | 829 | 829 | 818 | 818 | 900 |
| 2024/11/28 | 820 | 825 | 810 | 825 | 2,800 |
| 2024/11/27 | 825 | 831 | 820 | 820 | 1,000 |
| 2024/11/26 | 833 | 833 | 826 | 826 | 1,200 |
| 2024/11/25 | 833 | 833 | 827 | 827 | 1,800 |
| 2024/11/22 | 819 | 829 | 817 | 820 | 4,700 |
| 2024/11/21 | 825 | 827 | 821 | 826 | 1,700 |
| 2024/11/20 | 823 | 824 | 819 | 824 | 700 |
| 2024/11/19 | 830 | 830 | 820 | 820 | 2,300 |
| 2024/11/18 | 834 | 834 | 825 | 825 | 1,200 |
| 2024/11/15 | 830 | 830 | 828 | 829 | 1,400 |
| 2024/11/14 | 832 | 832 | 827 | 830 | 800 |
| 2024/11/13 | 832 | 832 | 832 | 832 | 100 |
| 2024/11/12 | 826 | 836 | 826 | 833 | 2,000 |
| 2024/11/11 | 833 | 834 | 820 | 827 | 2,000 |
| 2024/11/08 | 831 | 838 | 831 | 838 | 500 |
| 2024/11/07 | 835 | 837 | 833 | 834 | 800 |
| 2024/11/06 | 831 | 837 | 831 | 834 | 400 |
| 2024/11/05 | 829 | 835 | 829 | 835 | 300 |
| 2024/11/01 | 838 | 838 | 829 | 829 | 500 |
| 2024/10/31 | 831 | 838 | 831 | 838 | 900 |
| 2024/10/30 | 834 | 834 | 829 | 829 | 400 |
| 2024/10/29 | 826 | 836 | 826 | 834 | 500 |
| 2024/10/28 | 823 | 837 | 823 | 837 | 900 |
| 2024/10/25 | 836 | 836 | 822 | 822 | 1,700 |
| 2024/10/24 | 831 | 831 | 825 | 829 | 2,300 |
| 2024/10/23 | 830 | 833 | 826 | 832 | 2,500 |
| 2024/10/22 | 831 | 842 | 828 | 829 | 1,700 |
| 2024/10/21 | 840 | 840 | 831 | 831 | 1,800 |
| 2024/10/18 | 835 | 837 | 833 | 833 | 1,400 |
| 2024/10/17 | 843 | 843 | 838 | 838 | 1,500 |
| 2024/10/16 | 850 | 850 | 840 | 843 | 1,200 |
| 2024/10/15 | 855 | 855 | 846 | 847 | 1,400 |
| 2024/10/11 | 844 | 858 | 840 | 858 | 1,700 |
| 2024/10/10 | 848 | 848 | 842 | 842 | 1,400 |
| 2024/10/09 | 850 | 851 | 848 | 850 | 8,400 |
| 2024/10/08 | 851 | 854 | 850 | 850 | 1,500 |
| 2024/10/07 | 852 | 856 | 852 | 854 | 2,400 |
| 2024/10/04 | 851 | 862 | 850 | 860 | 2,000 |
| 2024/10/03 | 860 | 860 | 847 | 851 | 4,000 |
| 2024/10/02 | 858 | 873 | 858 | 860 | 900 |
| 2024/10/01 | 853 | 866 | 853 | 858 | 2,300 |
| 2024/09/30 | 841 | 871 | 840 | 853 | 6,400 |
| 2024/09/27 | 865 | 885 | 861 | 871 | 22,700 |
| 2024/09/26 | 933 | 934 | 928 | 934 | 7,000 |
| 2024/09/25 | 930 | 930 | 924 | 926 | 4,400 |
| 2024/09/24 | 928 | 930 | 916 | 924 | 6,300 |
| 2024/09/20 | 904 | 917 | 902 | 917 | 2,800 |
| 2024/09/19 | 903 | 907 | 900 | 904 | 3,200 |
| 2024/09/18 | 900 | 903 | 900 | 903 | 3,900 |
| 2024/09/17 | 911 | 917 | 895 | 900 | 7,200 |
| 2024/09/13 | 908 | 911 | 900 | 908 | 3,500 |
| 2024/09/12 | 908 | 908 | 905 | 905 | 1,600 |
| 2024/09/11 | 912 | 912 | 902 | 904 | 2,000 |
| 2024/09/10 | 910 | 919 | 904 | 910 | 2,400 |
| 2024/09/09 | 910 | 919 | 893 | 910 | 4,200 |
| 2024/09/06 | 913 | 913 | 910 | 911 | 2,500 |
| 2024/09/05 | 916 | 920 | 910 | 913 | 2,400 |
| 2024/09/04 | 922 | 927 | 916 | 917 | 4,900 |
| 2024/09/03 | 920 | 928 | 914 | 928 | 3,500 |
| 2024/09/02 | 910 | 927 | 910 | 917 | 3,600 |
| 2024/08/30 | 907 | 910 | 902 | 908 | 5,200 |
| 2024/08/29 | 893 | 910 | 893 | 907 | 3,900 |
| 2024/08/28 | 891 | 893 | 888 | 893 | 2,200 |
| 2024/08/27 | 891 | 891 | 886 | 891 | 2,900 |
| 2024/08/26 | 895 | 895 | 880 | 891 | 3,000 |
| 2024/08/23 | 898 | 898 | 894 | 895 | 1,800 |
| 2024/08/22 | 880 | 893 | 872 | 893 | 2,600 |
| 2024/08/21 | 881 | 881 | 872 | 879 | 2,700 |
| 2024/08/20 | 881 | 881 | 874 | 880 | 5,000 |
| 2024/08/19 | 895 | 895 | 880 | 880 | 2,200 |