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
2021/12/30 881 890 880 882 3,800
2021/12/29 889 890 880 882 4,100
2021/12/28 881 889 880 883 4,300
2021/12/27 913 913 875 882 14,400
2021/12/24 937 937 912 913 3,800
2021/12/23 952 952 932 937 5,600
2021/12/22 918 940 918 939 14,200
2021/12/21 896 912 895 909 9,100
2021/12/20 915 915 892 911 18,800
2021/12/17 931 931 914 923 5,000
2021/12/16 921 931 905 931 12,500
2021/12/15 930 937 905 916 19,200
2021/12/14 936 943 925 930 7,600
2021/12/13 945 958 926 934 7,500
2021/12/10 956 960 940 944 7,000
2021/12/09 969 970 950 956 5,800
2021/12/08 944 985 930 963 25,300
2021/12/07 941 948 925 944 18,000
2021/12/06 939 949 938 940 3,800
2021/12/03 943 945 936 938 3,100
2021/12/02 949 949 935 936 5,500
2021/12/01 935 952 935 952 2,300
2021/11/30 960 965 940 940 6,300
2021/11/29 940 960 940 948 8,400
2021/11/26 944 955 930 945 9,600
2021/11/25 973 976 932 944 16,900
2021/11/24 974 983 965 971 8,300
2021/11/22 1,018 1,028 970 970 29,000
2021/11/19 983 1,016 978 1,016 10,000
2021/11/18 996 1,002 986 988 6,800
2021/11/17 1,000 1,010 986 997 7,200
2021/11/16 966 1,000 966 1,000 12,400
2021/11/15 974 990 951 972 48,600
2021/11/12 911 965 911 946 11,400
2021/11/11 901 905 900 905 2,300
2021/11/10 902 911 893 899 7,500
2021/11/09 921 939 906 909 3,000
2021/11/08 954 954 940 940 3,500
2021/11/05 966 970 962 962 1,000
2021/11/04 970 976 967 967 2,000
2021/11/02 955 977 955 971 2,500
2021/11/01 929 975 929 952 13,800
2021/10/29 923 923 915 915 1,000
2021/10/28 906 920 906 919 4,600
2021/10/27 950 950 909 916 14,200
2021/10/26 948 951 948 951 1,500
2021/10/25 948 952 940 951 3,600
2021/10/22 946 952 943 948 2,400
2021/10/21 953 958 950 950 1,500
2021/10/20 960 967 955 959 2,200
2021/10/19 952 971 951 971 13,000
2021/10/18 945 957 939 951 11,500
2021/10/15 976 986 973 980 1,600
2021/10/14 973 979 962 974 1,800
2021/10/13 971 983 971 973 1,300
2021/10/12 983 983 960 970 3,800
2021/10/11 979 990 979 985 3,700
2021/10/08 970 990 963 990 2,800
2021/10/07 954 968 954 968 3,100
2021/10/06 960 967 940 954 7,700
2021/10/05 982 982 941 964 11,000
2021/10/04 1,003 1,015 980 981 10,500
2021/10/01 986 1,001 970 1,001 9,200
2021/09/30 1,026 1,026 994 999 8,900
2021/09/29 994 994 975 981 5,000
2021/09/28 1,003 1,007 982 1,007 12,200
2021/09/27 997 1,020 994 1,009 7,300
2021/09/24 1,005 1,005 992 995 9,900
2021/09/22 997 998 987 990 7,400
2021/09/21 980 1,003 980 1,003 8,500
2021/09/17 998 1,020 992 1,020 7,400
2021/09/16 1,020 1,020 995 996 5,400
2021/09/15 1,002 1,018 993 1,000 5,500
2021/09/14 1,025 1,025 997 1,007 4,200
2021/09/13 1,037 1,037 1,000 1,019 4,600
2021/09/10 1,018 1,019 1,003 1,019 3,100
2021/09/09 998 1,014 998 1,014 2,000
2021/09/08 1,002 1,003 996 999 5,900
2021/09/07 1,010 1,010 990 1,002 10,500
2021/09/06 1,021 1,021 1,005 1,010 5,600
2021/09/03 1,012 1,028 1,010 1,012 3,700
2021/09/02 1,021 1,040 1,014 1,015 7,600
2021/09/01 1,022 1,058 1,022 1,027 6,000
2021/08/31 1,040 1,042 1,020 1,028 9,000
2021/08/30 1,025 1,040 994 1,030 10,200
2021/08/27 1,001 1,010 985 1,010 4,300
2021/08/26 1,023 1,023 1,000 1,001 4,900
2021/08/25 975 1,020 975 1,008 7,800
2021/08/24 970 977 965 974 2,900
2021/08/23 962 978 950 965 3,100
2021/08/20 970 976 960 965 4,800
2021/08/19 991 991 970 980 4,000
2021/08/18 962 999 960 996 7,600
2021/08/17 998 998 945 970 16,700
2021/08/16 974 1,025 972 998 34,500
2021/08/13 1,063 1,094 1,050 1,094 28,800
2021/08/12 1,053 1,059 1,040 1,059 5,100
2021/08/11 1,080 1,080 1,041 1,056 6,600
2021/08/10 1,001 1,087 1,000 1,079 20,100
2021/08/06 1,020 1,020 994 997 12,000
2021/08/05 1,031 1,055 1,011 1,020 13,500
2021/08/04 1,061 1,061 1,033 1,033 5,400
2021/08/03 1,071 1,078 1,060 1,065 5,000
2021/08/02 1,072 1,077 1,067 1,075 10,300
2021/07/30 1,097 1,097 1,064 1,077 6,200
2021/07/29 1,100 1,108 1,071 1,087 22,400
2021/07/28 1,120 1,120 1,066 1,070 10,700
2021/07/27 1,137 1,137 1,104 1,119 26,100
2021/07/26 1,120 1,173 1,112 1,137 29,100
2021/07/21 1,132 1,132 1,085 1,091 35,600
2021/07/20 1,024 1,051 1,020 1,032 8,300
2021/07/19 1,057 1,057 1,020 1,026 10,000
2021/07/16 1,062 1,062 1,052 1,052 6,900
2021/07/15 1,073 1,073 1,050 1,062 7,400
2021/07/14 1,076 1,089 1,069 1,088 3,700
2021/07/13 1,099 1,099 1,080 1,088 5,100
2021/07/12 1,070 1,089 1,065 1,088 7,600
2021/07/09 1,020 1,065 1,005 1,065 11,600
2021/07/08 1,047 1,047 1,016 1,024 11,500
2021/07/07 1,050 1,071 1,040 1,047 16,200
2021/07/06 1,081 1,081 1,059 1,059 12,900
2021/07/05 1,112 1,112 1,060 1,089 8,800
2021/07/02 1,110 1,120 1,104 1,104 6,700
2021/07/01 1,113 1,115 1,103 1,109 5,700
2021/06/30 1,115 1,120 1,102 1,113 6,600
2021/06/29 1,127 1,139 1,109 1,115 6,600
2021/06/28 1,092 1,119 1,092 1,118 8,400
2021/06/25 1,105 1,109 1,084 1,091 8,100
2021/06/24 1,129 1,129 1,087 1,092 23,800
2021/06/23 1,146 1,146 1,124 1,129 13,100
2021/06/22 1,107 1,138 1,081 1,116 38,500
2021/06/21 1,114 1,158 1,058 1,090 63,300
2021/06/18 1,145 1,189 1,128 1,144 66,300
2021/06/17 1,094 1,105 1,080 1,105 20,200
2021/06/16 1,078 1,085 1,060 1,074 10,800
2021/06/15 1,100 1,100 1,071 1,089 15,000
2021/06/14 1,098 1,101 1,084 1,095 9,500
2021/06/11 1,103 1,105 1,092 1,098 11,500
2021/06/10 1,089 1,089 1,072 1,083 9,300
2021/06/09 1,094 1,117 1,083 1,100 22,600
2021/06/08 1,070 1,082 1,035 1,064 21,900
2021/06/07 1,101 1,118 1,085 1,091 16,500
2021/06/04 1,100 1,101 1,085 1,096 11,300
2021/06/03 1,077 1,119 1,077 1,104 39,700
2021/06/02 1,047 1,091 1,047 1,078 20,100
2021/06/01 1,073 1,073 1,047 1,047 4,200
2021/05/31 1,033 1,072 1,026 1,067 23,800
2021/05/28 1,055 1,061 1,025 1,033 20,200
2021/05/27 1,076 1,092 1,051 1,051 48,100
2021/05/26 1,000 1,073 1,000 1,059 58,900
2021/05/25 965 990 965 990 10,900
2021/05/24 955 964 952 963 8,200
2021/05/21 939 944 933 943 10,800
2021/05/20 931 931 920 930 4,600
2021/05/19 915 937 910 929 6,800
2021/05/18 904 925 904 923 6,000
2021/05/17 956 962 895 912 44,700
2021/05/14 953 955 927 955 17,000
2021/05/13 911 960 905 960 28,900
2021/05/12 975 975 949 955 21,500
2021/05/11 999 999 960 983 13,000
2021/05/10 1,000 1,004 990 1,004 5,600
2021/05/07 997 1,008 988 1,008 10,500
2021/05/06 1,035 1,035 998 998 10,200
2021/04/30 1,036 1,040 1,015 1,020 12,100
2021/04/28 1,075 1,079 1,044 1,050 18,000
2021/04/27 1,029 1,067 1,018 1,061 9,400
2021/04/26 1,005 1,020 995 1,016 18,600
2021/04/23 1,040 1,056 1,027 1,027 19,900
2021/04/22 1,066 1,085 1,058 1,061 23,500
2021/04/21 1,079 1,106 1,025 1,065 63,100
2021/04/20 1,130 1,136 1,058 1,086 168,800
2021/04/19 1,100 1,100 1,100 1,100 12,900
2021/04/16 943 950 942 950 4,600
2021/04/15 953 962 947 950 4,800
2021/04/14 976 976 955 961 10,100
2021/04/13 986 986 970 976 9,700
2021/04/12 999 999 981 990 7,500
2021/04/09 991 1,012 988 999 12,300
2021/04/08 995 998 978 995 16,100
2021/04/07 997 997 975 990 8,600
2021/04/06 1,007 1,007 975 985 12,100
2021/04/05 975 998 975 998 9,000
2021/04/02 950 984 950 977 18,900
2021/04/01 987 987 959 960 12,800
2021/03/31 981 993 971 981 9,200
2021/03/30 980 992 973 992 7,900
2021/03/29 979 1,010 972 972 17,600
2021/03/26 965 985 940 964 9,300
2021/03/25 970 980 931 965 13,700
2021/03/24 998 998 955 965 26,800
2021/03/23 1,016 1,025 992 997 10,700
2021/03/22 1,000 1,020 988 1,016 17,300
2021/03/19 1,000 1,014 990 1,000 12,800
2021/03/18 1,024 1,028 1,000 1,005 12,400
2021/03/17 999 1,029 999 1,029 13,100
2021/03/16 988 1,011 985 1,003 14,700
2021/03/15 993 997 966 980 11,100
2021/03/12 966 997 954 993 24,500
2021/03/11 946 958 930 957 8,300
2021/03/10 909 945 909 938 11,800
2021/03/09 905 910 888 908 29,500
2021/03/08 917 924 903 905 9,500
2021/03/05 912 918 884 901 23,100
2021/03/04 944 949 901 926 21,700
2021/03/03 952 961 927 930 22,300
2021/03/02 975 983 953 965 13,800
2021/03/01 972 989 960 974 10,300
2021/02/26 1,000 1,001 952 970 36,300
2021/02/25 1,026 1,026 993 1,001 19,800
2021/02/24 1,025 1,040 992 999 27,700
2021/02/22 1,040 1,067 1,022 1,048 15,300
2021/02/19 1,039 1,052 1,005 1,010 29,000
2021/02/18 1,115 1,116 1,026 1,052 51,100
2021/02/17 1,131 1,131 1,095 1,124 29,900
2021/02/16 1,130 1,183 1,114 1,131 44,100
2021/02/15 1,144 1,168 1,090 1,128 51,800
2021/02/12 1,173 1,210 1,120 1,167 37,400
2021/02/10 1,161 1,188 1,150 1,184 16,300
2021/02/09 1,200 1,200 1,170 1,172 22,900
2021/02/08 1,171 1,235 1,171 1,200 34,000
2021/02/05 1,189 1,189 1,155 1,166 15,900
2021/02/04 1,128 1,183 1,128 1,163 23,700
2021/02/03 1,170 1,201 1,125 1,130 47,300
2021/02/02 1,165 1,180 1,136 1,165 29,800
2021/02/01 1,110 1,161 1,102 1,152 36,500
2021/01/29 1,110 1,170 1,067 1,108 29,400
2021/01/28 1,096 1,135 1,085 1,105 26,200
2021/01/27 1,107 1,165 1,107 1,145 47,100
2021/01/26 1,119 1,135 1,071 1,092 24,200
2021/01/25 1,069 1,120 1,056 1,105 27,300
2021/01/22 1,045 1,067 1,040 1,045 11,200
2021/01/21 1,047 1,060 1,037 1,059 9,300
2021/01/20 1,041 1,056 1,035 1,047 7,200
2021/01/19 1,014 1,070 1,013 1,053 11,700
2021/01/18 1,028 1,030 1,011 1,021 8,300
2021/01/15 1,030 1,045 1,012 1,034 11,900
2021/01/14 1,051 1,068 1,001 1,034 20,300
2021/01/13 1,046 1,078 1,046 1,068 9,200
2021/01/12 1,032 1,078 1,026 1,064 14,800
2021/01/08 1,098 1,098 1,050 1,059 12,300
2021/01/07 1,128 1,128 1,035 1,075 28,100
2021/01/06 1,070 1,091 1,041 1,068 33,600
2021/01/05 1,010 1,042 996 1,010 11,100
2021/01/04 1,023 1,029 979 1,026 24,900

このページの先頭へ