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 |