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
2020/12/30 1,064 1,071 1,000 1,032 15,800
2020/12/29 1,092 1,092 970 1,050 47,000
2020/12/29 1 -> 2.00 分割
2020/12/28 2,150 2,220 2,000 2,063 19,000
2020/12/25 2,262 2,262 2,150 2,160 14,500
2020/12/24 2,244 2,303 2,191 2,224 11,200
2020/12/23 2,181 2,226 2,125 2,215 17,700
2020/12/22 2,342 2,342 2,101 2,131 55,100
2020/12/21 2,471 2,520 2,378 2,392 32,800
2020/12/18 2,331 2,523 2,305 2,500 48,500
2020/12/17 2,312 2,334 2,250 2,331 18,100
2020/12/16 2,260 2,392 2,245 2,312 42,800
2020/12/15 2,211 2,211 2,177 2,210 7,100
2020/12/14 2,230 2,230 2,166 2,173 12,200
2020/12/11 2,138 2,229 2,138 2,223 15,800
2020/12/10 2,146 2,180 2,100 2,158 13,100
2020/12/09 2,199 2,209 2,128 2,146 15,100
2020/12/08 2,100 2,190 2,070 2,165 20,900
2020/12/07 2,278 2,278 2,101 2,110 27,400
2020/12/04 2,257 2,288 2,207 2,247 18,200
2020/12/03 2,299 2,300 2,227 2,231 19,200
2020/12/02 2,225 2,300 2,163 2,280 46,000
2020/12/01 2,175 2,223 2,160 2,202 28,100
2020/11/30 2,280 2,303 2,178 2,207 45,300
2020/11/27 2,334 2,334 2,175 2,258 49,200
2020/11/26 2,099 2,285 2,050 2,272 69,400
2020/11/25 2,233 2,260 2,098 2,103 134,300
2020/11/24 2,264 2,341 2,234 2,332 257,100
2020/11/20 1,820 1,943 1,820 1,941 31,800
2020/11/19 1,779 1,843 1,737 1,820 29,300
2020/11/18 1,750 1,800 1,701 1,767 27,500
2020/11/17 1,962 1,980 1,712 1,725 68,300
2020/11/16 1,842 1,959 1,766 1,959 66,300
2020/11/13 1,722 1,819 1,710 1,771 27,700
2020/11/12 1,702 1,765 1,690 1,716 17,000
2020/11/11 1,725 1,741 1,669 1,709 20,900
2020/11/10 1,824 1,824 1,726 1,742 21,400
2020/11/09 1,788 1,809 1,753 1,794 21,200
2020/11/06 1,722 1,780 1,692 1,765 24,300
2020/11/05 1,715 1,753 1,715 1,721 12,000
2020/11/04 1,668 1,730 1,640 1,705 12,600
2020/11/02 1,687 1,687 1,603 1,644 9,100
2020/10/30 1,737 1,737 1,630 1,635 13,500
2020/10/29 1,694 1,722 1,667 1,698 23,000
2020/10/28 1,740 1,800 1,740 1,763 14,100
2020/10/27 1,706 1,740 1,650 1,734 13,400
2020/10/26 1,730 1,825 1,676 1,746 40,800
2020/10/23 1,771 1,799 1,650 1,734 46,500
2020/10/22 1,922 1,922 1,769 1,787 60,500
2020/10/21 1,986 1,986 1,901 1,922 30,600
2020/10/20 1,929 1,987 1,854 1,974 43,400
2020/10/19 2,050 2,090 1,831 1,911 79,200
2020/10/16 2,270 2,270 2,036 2,036 131,100
2020/10/15 2,167 2,330 2,167 2,294 131,800
2020/10/14 2,141 2,195 2,102 2,150 53,600
2020/10/13 2,091 2,176 2,038 2,168 91,900
2020/10/12 2,142 2,142 2,008 2,034 107,600
2020/10/09 2,162 2,344 2,090 2,166 326,500
2020/10/08 2,142 2,208 2,055 2,059 110,800
2020/10/07 2,285 2,320 2,119 2,123 152,200
2020/10/06 2,408 2,418 2,222 2,309 148,300
2020/10/05 2,624 2,730 2,323 2,358 427,000
2020/10/02 2,809 2,890 2,310 2,529 690,300
2020/09/30 2,177 2,659 2,113 2,659 361,100
2020/09/29 1,919 2,159 1,810 2,159 446,000
2020/09/28 1,820 1,938 1,753 1,784 113,600
2020/09/25 1,566 1,742 1,534 1,742 59,300
2020/09/24 1,587 1,587 1,514 1,528 32,700
2020/09/23 1,635 1,635 1,577 1,587 26,600
2020/09/18 1,582 1,639 1,580 1,610 39,100
2020/09/17 1,559 1,640 1,530 1,560 80,800
2020/09/16 1,415 1,489 1,403 1,489 33,500
2020/09/15 1,402 1,410 1,382 1,396 10,300
2020/09/14 1,396 1,406 1,394 1,400 6,800
2020/09/11 1,383 1,386 1,374 1,381 4,100
2020/09/10 1,414 1,414 1,367 1,387 14,300
2020/09/09 1,376 1,417 1,367 1,399 19,000
2020/09/08 1,377 1,420 1,350 1,383 24,400
2020/09/07 1,287 1,385 1,287 1,371 32,000
2020/09/04 1,312 1,313 1,261 1,286 12,300
2020/09/03 1,338 1,338 1,302 1,302 9,200
2020/09/02 1,333 1,342 1,320 1,321 7,300
2020/09/01 1,335 1,339 1,315 1,333 4,600
2020/08/31 1,320 1,340 1,300 1,315 9,000
2020/08/28 1,361 1,365 1,218 1,308 42,500
2020/08/27 1,405 1,405 1,361 1,361 13,200
2020/08/26 1,390 1,401 1,385 1,395 7,300
2020/08/25 1,406 1,406 1,379 1,390 12,600
2020/08/24 1,410 1,410 1,384 1,401 13,300
2020/08/21 1,439 1,439 1,403 1,407 13,200
2020/08/20 1,415 1,435 1,401 1,429 16,400
2020/08/19 1,407 1,428 1,390 1,415 35,800
2020/08/18 1,483 1,483 1,386 1,405 51,200
2020/08/17 1,467 1,554 1,450 1,475 97,200
2020/08/14 1,743 1,743 1,680 1,737 19,300
2020/08/13 1,728 1,742 1,703 1,703 6,000
2020/08/12 1,811 1,811 1,646 1,748 11,900
2020/08/11 1,823 1,854 1,807 1,807 5,600
2020/08/07 1,820 1,823 1,796 1,809 3,200
2020/08/06 1,839 1,850 1,804 1,822 3,600
2020/08/05 1,850 1,860 1,820 1,857 4,100
2020/08/04 1,886 1,886 1,845 1,857 7,500
2020/08/03 1,840 1,899 1,812 1,888 9,400
2020/07/31 1,800 1,846 1,780 1,804 9,200
2020/07/30 1,803 1,839 1,803 1,813 2,200
2020/07/29 1,847 1,854 1,805 1,809 4,100
2020/07/28 1,896 1,896 1,845 1,851 3,400
2020/07/27 1,820 1,900 1,820 1,858 8,700
2020/07/22 1,789 1,819 1,782 1,818 8,900
2020/07/21 1,737 1,770 1,737 1,759 4,600
2020/07/20 1,758 1,760 1,700 1,737 5,300
2020/07/17 1,670 1,719 1,663 1,698 5,700
2020/07/16 1,720 1,720 1,662 1,678 8,000
2020/07/15 1,718 1,750 1,706 1,718 4,000
2020/07/14 1,808 1,808 1,695 1,712 5,500
2020/07/13 1,750 1,787 1,731 1,777 6,400
2020/07/10 1,684 1,810 1,676 1,730 13,800
2020/07/09 1,840 1,927 1,704 1,704 22,400
2020/07/08 1,790 1,910 1,790 1,832 26,800
2020/07/07 1,719 1,793 1,710 1,783 18,400
2020/07/06 1,650 1,770 1,650 1,759 18,000
2020/07/03 1,621 1,650 1,603 1,626 8,300
2020/07/02 1,702 1,709 1,596 1,645 23,500
2020/07/01 1,704 2,000 1,655 1,702 55,500
2020/06/30 1,805 1,820 1,557 1,721 38,600
2020/06/29 1,902 2,044 1,759 1,771 100,300
2020/06/26 1,658 1,890 1,654 1,890 95,200
2020/06/25 1,511 1,578 1,495 1,578 4,600
2020/06/24 1,577 1,577 1,534 1,534 3,900
2020/06/23 1,531 1,544 1,526 1,537 3,300
2020/06/22 1,531 1,546 1,512 1,530 3,400
2020/06/19 1,600 1,620 1,502 1,549 12,500
2020/06/18 1,469 1,596 1,469 1,580 19,700
2020/06/17 1,350 1,437 1,347 1,437 8,200
2020/06/16 1,320 1,337 1,319 1,331 3,100
2020/06/15 1,356 1,365 1,283 1,302 6,000
2020/06/12 1,311 1,371 1,311 1,356 6,000
2020/06/11 1,424 1,439 1,352 1,397 6,400
2020/06/10 1,439 1,439 1,405 1,424 3,100
2020/06/09 1,395 1,443 1,395 1,418 5,500
2020/06/08 1,399 1,420 1,370 1,420 4,600
2020/06/05 1,314 1,345 1,314 1,345 5,400
2020/06/04 1,360 1,383 1,325 1,336 4,100
2020/06/03 1,383 1,386 1,300 1,358 10,900
2020/06/02 1,398 1,415 1,379 1,379 6,100
2020/06/01 1,386 1,398 1,349 1,398 3,500
2020/05/29 1,382 1,386 1,375 1,386 2,200
2020/05/28 1,397 1,441 1,387 1,399 11,500
2020/05/27 1,374 1,374 1,336 1,360 3,800
2020/05/26 1,401 1,401 1,315 1,324 13,000
2020/05/25 1,425 1,451 1,420 1,420 11,800
2020/05/22 1,372 1,422 1,370 1,401 9,700
2020/05/21 1,314 1,389 1,270 1,366 21,500
2020/05/20 1,180 1,327 1,180 1,284 13,600
2020/05/19 1,160 1,183 1,149 1,163 2,100
2020/05/18 1,135 1,169 1,135 1,143 4,100
2020/05/15 1,222 1,235 1,195 1,195 6,100
2020/05/14 1,210 1,244 1,181 1,220 14,300
2020/05/13 1,183 1,200 1,153 1,179 8,200
2020/05/12 1,219 1,219 1,150 1,183 6,300
2020/05/11 1,238 1,238 1,190 1,190 7,700
2020/05/08 1,231 1,293 1,151 1,186 14,000
2020/05/07 1,141 1,349 1,071 1,201 76,600
2020/05/01 1,089 1,089 1,051 1,051 2,500
2020/04/30 1,127 1,141 1,100 1,110 4,600
2020/04/28 1,057 1,080 1,045 1,080 4,400
2020/04/27 1,042 1,042 1,023 1,027 1,500
2020/04/24 1,048 1,048 1,048 1,048 300
2020/04/23 993 1,002 993 1,002 900
2020/04/22 1,025 1,025 977 989 3,700
2020/04/21 1,096 1,096 1,043 1,043 4,700
2020/04/20 1,065 1,118 1,065 1,118 6,600
2020/04/17 1,049 1,087 1,049 1,050 2,900
2020/04/16 1,038 1,045 1,013 1,045 3,300
2020/04/15 1,018 1,035 1,007 1,026 4,600
2020/04/14 977 1,018 977 1,018 2,300
2020/04/13 999 1,021 971 980 8,500
2020/04/10 985 985 971 971 1,100
2020/04/09 981 981 919 980 11,400
2020/04/08 930 975 930 975 700
2020/04/07 933 935 914 926 1,800
2020/04/06 869 935 869 931 3,300
2020/04/03 911 948 911 948 600
2020/04/02 907 907 901 901 500
2020/04/01 901 913 901 913 200
2020/03/31 890 904 890 896 1,000
2020/03/30 943 943 886 898 2,200
2020/03/27 925 928 917 928 800
2020/03/26 913 917 913 916 1,500
2020/03/25 988 988 943 943 900
2020/03/24 875 898 854 898 2,500
2020/03/23 800 815 799 815 1,500
2020/03/19 885 900 840 840 1,500
2020/03/18 847 899 847 880 4,600
2020/03/17 783 846 778 846 7,700
2020/03/16 876 890 850 850 7,700
2020/03/13 920 920 785 830 11,700
2020/03/12 950 967 922 932 3,100
2020/03/11 970 970 951 952 2,800
2020/03/10 900 998 891 958 8,300
2020/03/09 1,025 1,025 903 926 14,100
2020/03/06 1,126 1,137 1,073 1,073 9,300
2020/03/05 1,173 1,175 1,146 1,146 2,500
2020/03/04 1,106 1,164 1,105 1,143 3,100
2020/03/03 1,180 1,180 1,092 1,119 9,700
2020/03/02 1,100 1,240 1,100 1,240 8,500
2020/02/28 1,152 1,193 1,135 1,141 12,300
2020/02/27 1,352 1,352 1,265 1,265 4,700
2020/02/26 1,342 1,398 1,342 1,353 7,300
2020/02/25 1,381 1,389 1,300 1,372 11,700
2020/02/21 1,424 1,424 1,410 1,424 1,400
2020/02/20 1,450 1,451 1,420 1,449 1,800
2020/02/19 1,434 1,464 1,434 1,464 500
2020/02/18 1,454 1,454 1,432 1,432 1,700
2020/02/17 1,460 1,468 1,450 1,456 4,100
2020/02/14 1,456 1,540 1,447 1,540 5,800
2020/02/13 1,479 1,479 1,463 1,468 1,800
2020/02/12 1,490 1,490 1,477 1,479 1,500
2020/02/10 1,496 1,498 1,473 1,482 2,400
2020/02/07 1,457 1,481 1,450 1,481 2,900
2020/02/06 1,499 1,499 1,461 1,461 1,700
2020/02/05 1,471 1,491 1,459 1,471 3,200
2020/02/04 1,437 1,497 1,437 1,464 1,300
2020/02/03 1,416 1,434 1,401 1,431 5,600
2020/01/31 1,464 1,475 1,453 1,454 4,200
2020/01/30 1,536 1,536 1,455 1,456 10,100
2020/01/29 1,560 1,560 1,524 1,535 2,900
2020/01/28 1,555 1,567 1,520 1,560 8,800
2020/01/27 1,574 1,580 1,560 1,567 10,100
2020/01/24 1,638 1,638 1,601 1,601 5,200
2020/01/23 1,610 1,627 1,609 1,617 3,300
2020/01/22 1,625 1,628 1,610 1,610 1,600
2020/01/21 1,645 1,645 1,621 1,625 3,100
2020/01/20 1,624 1,637 1,614 1,622 4,500
2020/01/17 1,594 1,604 1,594 1,599 2,400
2020/01/16 1,605 1,605 1,593 1,593 1,900
2020/01/15 1,624 1,624 1,603 1,604 3,200
2020/01/14 1,630 1,637 1,612 1,637 11,700
2020/01/10 1,628 1,628 1,604 1,606 3,300
2020/01/09 1,596 1,622 1,584 1,601 3,800
2020/01/08 1,622 1,622 1,546 1,572 15,200
2020/01/07 1,584 1,643 1,584 1,643 7,000
2020/01/06 1,553 1,578 1,540 1,567 5,800

このページの先頭へ