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
2019/12/30 1,552 1,566 1,551 1,556 2,800
2019/12/27 1,551 1,562 1,551 1,562 200
2019/12/26 1,564 1,573 1,551 1,557 6,400
2019/12/25 1,594 1,594 1,551 1,576 6,700
2019/12/24 1,601 1,601 1,561 1,564 2,500
2019/12/23 1,593 1,593 1,551 1,561 4,600
2019/12/20 1,574 1,595 1,570 1,593 2,600
2019/12/19 1,590 1,608 1,571 1,608 2,700
2019/12/18 1,558 1,588 1,558 1,588 1,800
2019/12/17 1,562 1,593 1,558 1,558 3,200
2019/12/16 1,597 1,597 1,576 1,576 3,200
2019/12/13 1,587 1,598 1,585 1,585 2,700
2019/12/12 1,595 1,605 1,590 1,599 5,800
2019/12/11 1,596 1,609 1,595 1,609 2,200
2019/12/10 1,650 1,652 1,603 1,605 3,400
2019/12/09 1,668 1,668 1,646 1,646 4,100
2019/12/06 1,659 1,665 1,627 1,640 3,200
2019/12/05 1,652 1,670 1,626 1,670 2,800
2019/12/04 1,653 1,659 1,633 1,655 1,800
2019/12/03 1,639 1,652 1,639 1,652 1,300
2019/12/02 1,608 1,649 1,608 1,639 5,600
2019/11/29 1,607 1,614 1,589 1,614 1,100
2019/11/28 1,609 1,613 1,598 1,608 1,700
2019/11/27 1,601 1,625 1,590 1,609 3,800
2019/11/26 1,585 1,633 1,585 1,631 4,500
2019/11/25 1,578 1,597 1,577 1,585 4,100
2019/11/22 1,578 1,580 1,555 1,555 2,800
2019/11/21 1,545 1,579 1,545 1,579 3,600
2019/11/20 1,536 1,560 1,536 1,547 3,100
2019/11/19 1,521 1,539 1,521 1,535 1,800
2019/11/18 1,511 1,542 1,511 1,528 2,900
2019/11/15 1,521 1,528 1,515 1,528 3,800
2019/11/14 1,539 1,583 1,514 1,533 10,800
2019/11/13 1,578 1,583 1,551 1,583 2,300
2019/11/12 1,559 1,578 1,559 1,578 1,300
2019/11/11 1,557 1,559 1,550 1,550 900
2019/11/08 1,551 1,564 1,551 1,559 1,200
2019/11/07 1,553 1,560 1,552 1,560 1,100
2019/11/06 1,569 1,570 1,559 1,560 1,800
2019/11/05 1,582 1,596 1,572 1,572 2,700
2019/11/01 1,576 1,580 1,576 1,576 700
2019/10/31 1,587 1,611 1,571 1,589 3,100
2019/10/30 1,606 1,620 1,586 1,586 5,700
2019/10/29 1,586 1,623 1,586 1,602 3,500
2019/10/28 1,652 1,652 1,583 1,586 7,200
2019/10/25 1,650 1,650 1,625 1,643 2,500
2019/10/24 1,592 1,649 1,577 1,649 10,200
2019/10/23 1,568 1,586 1,558 1,583 4,000
2019/10/21 1,550 1,581 1,533 1,566 5,000
2019/10/18 1,521 1,560 1,521 1,543 6,100
2019/10/17 1,510 1,563 1,510 1,549 12,800
2019/10/16 1,521 1,543 1,503 1,503 5,200
2019/10/15 1,516 1,551 1,515 1,515 5,600
2019/10/11 1,518 1,529 1,515 1,517 3,400
2019/10/10 1,519 1,539 1,517 1,518 3,900
2019/10/09 1,508 1,540 1,503 1,523 4,200
2019/10/08 1,502 1,524 1,502 1,508 2,300
2019/10/07 1,528 1,535 1,502 1,512 5,200
2019/10/04 1,517 1,551 1,517 1,519 6,800
2019/10/03 1,519 1,530 1,503 1,521 6,100
2019/10/02 1,541 1,544 1,529 1,537 1,600
2019/10/01 1,530 1,554 1,517 1,554 3,300
2019/09/30 1,536 1,564 1,534 1,550 8,500
2019/09/27 1,555 1,581 1,545 1,550 5,300
2019/09/26 1,599 1,599 1,570 1,574 13,700
2019/09/25 1,561 1,573 1,550 1,559 2,800
2019/09/24 1,547 1,584 1,545 1,557 8,600
2019/09/20 1,541 1,570 1,531 1,551 7,600
2019/09/19 1,537 1,568 1,537 1,564 3,500
2019/09/18 1,563 1,600 1,514 1,561 14,700
2019/09/17 1,582 1,603 1,570 1,570 7,100
2019/09/13 1,614 1,614 1,574 1,600 5,100
2019/09/12 1,588 1,638 1,581 1,593 6,000
2019/09/11 1,607 1,607 1,580 1,590 5,600
2019/09/10 1,600 1,628 1,553 1,623 13,000
2019/09/09 1,647 1,647 1,572 1,599 14,100
2019/09/06 1,720 1,747 1,621 1,621 34,000
2019/09/05 1,730 1,765 1,662 1,718 38,500
2019/09/04 1,700 1,748 1,660 1,700 58,600
2019/09/03 1,699 1,714 1,618 1,635 38,300
2019/09/02 1,898 1,908 1,688 1,750 180,600
2019/08/30 1,528 1,738 1,506 1,738 113,300
2019/08/29 1,475 1,475 1,416 1,438 10,500
2019/08/28 1,497 1,508 1,467 1,498 4,100
2019/08/27 1,538 1,538 1,508 1,508 1,800
2019/08/26 1,513 1,539 1,500 1,500 3,000
2019/08/23 1,554 1,554 1,523 1,542 1,000
2019/08/22 1,505 1,550 1,504 1,537 10,400
2019/08/21 1,505 1,555 1,505 1,545 2,900
2019/08/20 1,512 1,552 1,500 1,520 10,700
2019/08/19 1,535 1,552 1,532 1,552 500
2019/08/16 1,538 1,550 1,533 1,550 1,600
2019/08/15 1,434 1,555 1,434 1,523 22,300
2019/08/14 1,647 1,647 1,562 1,614 8,500
2019/08/13 1,564 1,589 1,523 1,567 6,200
2019/08/09 1,561 1,567 1,560 1,562 2,000
2019/08/08 1,565 1,565 1,557 1,557 4,500
2019/08/07 1,592 1,592 1,552 1,555 7,300
2019/08/06 1,500 1,623 1,495 1,578 20,800
2019/08/05 1,737 1,744 1,575 1,590 29,100
2019/08/02 1,660 1,729 1,656 1,727 22,100
2019/08/01 1,582 1,686 1,582 1,686 17,100
2019/07/31 1,545 1,627 1,535 1,622 11,300
2019/07/30 1,550 1,572 1,550 1,568 800
2019/07/29 1,558 1,563 1,531 1,545 5,600
2019/07/26 1,571 1,571 1,550 1,550 9,400
2019/07/25 1,564 1,575 1,556 1,556 7,100
2019/07/24 1,583 1,590 1,563 1,564 3,400
2019/07/23 1,565 1,573 1,560 1,561 2,800
2019/07/22 1,557 1,557 1,529 1,557 5,500
2019/07/19 1,541 1,574 1,534 1,564 5,000
2019/07/18 1,571 1,573 1,533 1,533 9,000
2019/07/17 1,600 1,600 1,545 1,579 9,000
2019/07/16 1,682 1,682 1,590 1,600 14,100
2019/07/12 1,700 1,722 1,671 1,671 10,600
2019/07/11 1,731 1,742 1,661 1,677 5,500
2019/07/10 1,680 1,723 1,655 1,691 13,700
2019/07/09 1,756 1,756 1,662 1,683 14,300
2019/07/08 1,770 1,770 1,707 1,758 21,600
2019/07/05 1,706 1,730 1,693 1,730 7,400
2019/07/04 1,696 1,723 1,688 1,706 6,800
2019/07/03 1,700 1,700 1,665 1,694 6,800
2019/07/02 1,688 1,697 1,659 1,669 6,400
2019/07/01 1,735 1,748 1,668 1,669 17,900
2019/06/28 1,696 1,727 1,690 1,713 16,800
2019/06/27 1,684 1,695 1,635 1,690 19,500
2019/06/26 1,567 1,668 1,567 1,646 9,400
2019/06/25 1,600 1,620 1,566 1,588 10,600
2019/06/24 1,558 1,613 1,525 1,585 9,200
2019/06/21 1,557 1,574 1,555 1,558 5,700
2019/06/20 1,595 1,595 1,536 1,570 8,400
2019/06/19 1,577 1,577 1,536 1,555 9,300
2019/06/18 1,592 1,632 1,554 1,577 4,400
2019/06/17 1,655 1,655 1,594 1,609 7,800
2019/06/14 1,640 1,646 1,628 1,643 6,800
2019/06/13 1,682 1,700 1,615 1,623 16,400
2019/06/12 1,689 1,703 1,654 1,680 24,700
2019/06/11 1,662 1,694 1,634 1,685 43,200
2019/06/10 1,640 1,669 1,611 1,659 25,600
2019/06/07 1,530 1,609 1,510 1,609 17,400
2019/06/06 1,470 1,538 1,470 1,512 9,200
2019/06/05 1,481 1,530 1,453 1,486 8,200
2019/06/04 1,479 1,503 1,393 1,467 23,400
2019/06/03 1,508 1,541 1,426 1,466 24,600
2019/05/31 1,569 1,570 1,516 1,545 14,100
2019/05/30 1,527 1,579 1,515 1,550 9,300
2019/05/29 1,501 1,590 1,488 1,567 17,400
2019/05/28 1,551 1,571 1,503 1,508 14,600
2019/05/27 1,606 1,609 1,530 1,552 11,600
2019/05/24 1,488 1,626 1,454 1,578 44,500
2019/05/23 1,527 1,560 1,502 1,528 17,100
2019/05/22 1,522 1,540 1,472 1,535 22,800
2019/05/21 1,506 1,560 1,463 1,505 28,500
2019/05/20 1,515 1,545 1,476 1,505 15,200
2019/05/17 1,431 1,548 1,431 1,511 38,800
2019/05/16 1,424 1,430 1,372 1,402 20,100
2019/05/15 1,401 1,441 1,340 1,418 12,100
2019/05/14 1,390 1,425 1,334 1,396 20,700
2019/05/13 1,520 1,520 1,440 1,472 12,600
2019/05/10 1,507 1,544 1,473 1,517 18,500
2019/05/09 1,500 1,520 1,473 1,478 10,800
2019/05/08 1,568 1,568 1,500 1,510 29,500
2019/05/07 1,605 1,615 1,566 1,571 20,900
2019/04/26 1,562 1,616 1,542 1,610 25,700
2019/04/25 1,591 1,629 1,553 1,596 33,900
2019/04/24 1,660 1,660 1,600 1,609 25,700
2019/04/23 1,685 1,700 1,621 1,621 38,100
2019/04/22 1,775 1,775 1,703 1,710 38,200
2019/04/19 1,721 1,758 1,683 1,730 60,800
2019/04/18 1,843 1,850 1,702 1,702 86,200
2019/04/17 1,992 2,048 1,788 1,811 170,100
2019/04/16 2,094 2,109 1,940 2,003 104,200
2019/04/15 2,081 2,190 2,067 2,075 92,600
2019/04/12 2,110 2,191 2,020 2,052 184,400
2019/04/11 1,870 2,210 1,855 2,210 161,700
2019/04/10 1,828 1,869 1,755 1,865 48,600
2019/04/09 1,845 1,879 1,766 1,810 64,900
2019/04/08 1,680 1,830 1,678 1,816 77,400
2019/04/05 1,659 1,678 1,611 1,678 16,700
2019/04/04 1,560 1,660 1,560 1,660 33,100
2019/04/03 1,461 1,535 1,461 1,535 6,900
2019/04/02 1,564 1,565 1,441 1,447 17,300
2019/04/01 1,575 1,591 1,524 1,524 3,800
2019/03/29 1,515 1,564 1,515 1,540 4,100
2019/03/28 1,506 1,550 1,480 1,509 4,900
2019/03/27 1,530 1,530 1,499 1,518 3,300
2019/03/26 1,515 1,520 1,499 1,499 3,300
2019/03/25 1,693 1,695 1,480 1,515 18,700
2019/03/22 1,597 1,648 1,571 1,573 9,600
2019/03/20 1,509 1,620 1,509 1,599 26,400
2019/03/19 1,476 1,531 1,440 1,479 3,800
2019/03/18 1,472 1,505 1,460 1,505 2,900
2019/03/15 1,534 1,534 1,470 1,470 2,800
2019/03/14 1,515 1,539 1,464 1,529 7,500
2019/03/13 1,549 1,549 1,512 1,514 1,600
2019/03/12 1,510 1,590 1,510 1,537 4,500
2019/03/11 1,500 1,505 1,491 1,505 2,800
2019/03/08 1,524 1,554 1,478 1,510 10,300
2019/03/07 1,600 1,600 1,561 1,563 2,800
2019/03/06 1,615 1,615 1,581 1,603 3,700
2019/03/05 1,585 1,628 1,584 1,608 6,000
2019/03/04 1,640 1,640 1,585 1,602 6,800
2019/03/01 1,653 1,673 1,644 1,650 9,500
2019/02/28 1,662 1,675 1,620 1,653 23,400
2019/02/27 1,550 1,665 1,549 1,662 20,600
2019/02/26 1,530 1,545 1,502 1,518 5,200
2019/02/25 1,580 1,585 1,517 1,519 4,100
2019/02/22 1,620 1,620 1,572 1,580 4,300
2019/02/21 1,630 1,670 1,620 1,620 15,000
2019/02/20 1,460 1,688 1,460 1,595 24,000
2019/02/19 1,453 1,473 1,450 1,450 6,300
2019/02/18 1,462 1,489 1,431 1,475 6,800
2019/02/15 1,511 1,521 1,430 1,445 20,700
2019/02/14 1,615 1,630 1,569 1,606 7,100
2019/02/13 1,577 1,615 1,560 1,597 6,800
2019/02/12 1,572 1,595 1,550 1,578 8,900
2019/02/08 1,611 1,648 1,595 1,612 6,100
2019/02/07 1,688 1,710 1,580 1,648 12,900
2019/02/06 1,656 1,687 1,654 1,686 9,600
2019/02/05 1,687 1,687 1,533 1,666 10,400
2019/02/04 1,700 1,700 1,670 1,676 4,600
2019/02/01 1,640 1,665 1,623 1,635 8,400
2019/01/31 1,601 1,647 1,575 1,601 9,900
2019/01/30 1,710 1,711 1,560 1,562 24,900
2019/01/29 1,731 1,800 1,691 1,710 16,800
2019/01/28 1,684 1,738 1,676 1,721 8,400
2019/01/25 1,722 1,722 1,672 1,675 15,400
2019/01/24 1,749 1,749 1,700 1,700 14,700
2019/01/23 1,770 1,799 1,750 1,751 17,900
2019/01/22 1,896 1,896 1,680 1,820 38,700
2019/01/21 1,932 1,970 1,864 1,865 56,000
2019/01/18 1,830 1,920 1,800 1,880 35,000
2019/01/17 1,850 1,980 1,809 1,841 83,300
2019/01/16 1,817 1,895 1,788 1,851 59,500
2019/01/15 1,840 1,880 1,750 1,817 112,500
2019/01/11 1,441 1,720 1,441 1,720 145,200
2019/01/10 1,411 1,450 1,408 1,420 9,100
2019/01/09 1,459 1,469 1,403 1,408 16,700
2019/01/08 1,375 1,478 1,375 1,470 23,200
2019/01/07 1,380 1,449 1,360 1,365 15,700
2019/01/04 1,287 1,359 1,260 1,354 6,700

このページの先頭へ