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 |
---|---|---|---|---|---|
2018/12/28 | 1,303 | 1,349 | 1,251 | 1,347 | 14,600 |
2018/12/27 | 1,280 | 1,355 | 1,237 | 1,333 | 21,200 |
2018/12/26 | 1,274 | 1,274 | 1,150 | 1,190 | 11,900 |
2018/12/25 | 1,200 | 1,221 | 1,134 | 1,214 | 35,600 |
2018/12/21 | 1,420 | 1,449 | 1,302 | 1,335 | 22,200 |
2018/12/20 | 1,375 | 1,500 | 1,375 | 1,450 | 25,100 |
2018/12/19 | 1,354 | 1,539 | 1,325 | 1,405 | 33,300 |
2018/12/18 | 1,438 | 1,438 | 1,333 | 1,354 | 14,700 |
2018/12/17 | 1,440 | 1,516 | 1,439 | 1,439 | 15,900 |
2018/12/14 | 1,545 | 1,545 | 1,424 | 1,438 | 19,500 |
2018/12/13 | 1,554 | 1,560 | 1,500 | 1,514 | 18,900 |
2018/12/12 | 1,490 | 1,571 | 1,451 | 1,554 | 36,000 |
2018/12/11 | 1,610 | 1,620 | 1,530 | 1,530 | 14,200 |
2018/12/10 | 1,675 | 1,675 | 1,559 | 1,575 | 18,700 |
2018/12/07 | 1,673 | 1,690 | 1,624 | 1,644 | 18,500 |
2018/12/06 | 1,800 | 1,800 | 1,685 | 1,689 | 41,700 |
2018/12/05 | 1,799 | 1,815 | 1,780 | 1,802 | 16,800 |
2018/12/04 | 1,855 | 1,880 | 1,813 | 1,836 | 17,800 |
2018/12/03 | 1,912 | 1,912 | 1,836 | 1,846 | 14,000 |
2018/11/30 | 1,935 | 1,935 | 1,861 | 1,881 | 17,000 |
2018/11/29 | 2,030 | 2,069 | 1,915 | 1,933 | 34,100 |
2018/11/28 | 2,072 | 2,096 | 1,978 | 2,010 | 47,900 |
2018/11/27 | 1,960 | 2,133 | 1,958 | 2,110 | 112,000 |
2018/11/26 | 1,809 | 1,964 | 1,809 | 1,930 | 42,100 |
2018/11/22 | 1,814 | 1,885 | 1,796 | 1,796 | 23,200 |
2018/11/21 | 1,800 | 1,800 | 1,756 | 1,786 | 18,800 |
2018/11/20 | 1,812 | 1,820 | 1,760 | 1,805 | 40,700 |
2018/11/19 | 1,975 | 1,989 | 1,830 | 1,869 | 59,800 |
2018/11/16 | 2,065 | 2,113 | 1,950 | 1,990 | 83,600 |
2018/11/15 | 2,315 | 2,329 | 2,115 | 2,115 | 125,500 |
2018/11/14 | 2,678 | 2,678 | 2,586 | 2,615 | 15,600 |
2018/11/13 | 2,558 | 2,650 | 2,530 | 2,631 | 8,900 |
2018/11/12 | 2,662 | 2,710 | 2,580 | 2,666 | 21,200 |
2018/11/09 | 2,748 | 2,780 | 2,655 | 2,710 | 24,800 |
2018/11/08 | 2,759 | 2,793 | 2,707 | 2,739 | 37,300 |
2018/11/07 | 2,732 | 2,750 | 2,650 | 2,725 | 20,300 |
2018/11/06 | 2,613 | 2,810 | 2,589 | 2,682 | 58,100 |
2018/11/05 | 2,620 | 2,620 | 2,534 | 2,563 | 20,800 |
2018/11/02 | 2,602 | 2,678 | 2,551 | 2,625 | 35,000 |
2018/11/01 | 2,815 | 2,870 | 2,580 | 2,583 | 57,400 |
2018/10/31 | 3,000 | 3,050 | 2,815 | 2,815 | 90,300 |
2018/10/30 | 2,920 | 2,999 | 2,780 | 2,990 | 77,100 |
2018/10/29 | 2,740 | 2,958 | 2,600 | 2,900 | 102,700 |
2018/10/26 | 3,080 | 3,085 | 2,510 | 2,645 | 162,000 |
2018/10/25 | 2,885 | 3,060 | 2,852 | 2,959 | 230,000 |
2018/10/24 | 3,730 | 3,780 | 3,210 | 3,215 | 496,900 |
2018/10/23 | 3,770 | 4,250 | 3,415 | 3,530 | 1,310,100 |
2018/10/22 | 3,300 | 3,710 | 3,200 | 3,700 | 1,103,900 |