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 |
---|---|---|---|---|---|
2022/12/30 | 789 | 792 | 779 | 779 | 4,100 |
2022/12/29 | 791 | 791 | 783 | 789 | 1,500 |
2022/12/28 | 781 | 781 | 779 | 779 | 400 |
2022/12/27 | 777 | 780 | 773 | 777 | 2,800 |
2022/12/26 | 780 | 780 | 776 | 776 | 1,300 |
2022/12/23 | 796 | 796 | 767 | 779 | 5,500 |
2022/12/22 | 795 | 795 | 765 | 781 | 9,900 |
2022/12/21 | 772 | 783 | 771 | 771 | 2,200 |
2022/12/20 | 788 | 809 | 769 | 772 | 6,000 |
2022/12/19 | 781 | 791 | 781 | 783 | 5,000 |
2022/12/16 | 777 | 790 | 776 | 790 | 4,500 |
2022/12/15 | 782 | 782 | 775 | 781 | 2,500 |
2022/12/14 | 776 | 784 | 775 | 775 | 1,400 |
2022/12/13 | 785 | 787 | 777 | 777 | 2,900 |
2022/12/12 | 789 | 789 | 779 | 779 | 3,100 |
2022/12/09 | 789 | 789 | 780 | 781 | 2,200 |
2022/12/08 | 790 | 790 | 780 | 783 | 1,500 |
2022/12/07 | 788 | 790 | 788 | 790 | 500 |
2022/12/06 | 787 | 787 | 777 | 784 | 1,200 |
2022/12/05 | 788 | 788 | 775 | 787 | 1,500 |
2022/12/02 | 787 | 788 | 786 | 788 | 700 |
2022/12/01 | 787 | 791 | 787 | 790 | 1,400 |
2022/11/30 | 780 | 790 | 780 | 787 | 1,300 |
2022/11/29 | 790 | 790 | 779 | 782 | 1,500 |
2022/11/28 | 782 | 788 | 779 | 780 | 1,500 |
2022/11/25 | 777 | 796 | 772 | 782 | 3,800 |
2022/11/24 | 762 | 768 | 757 | 768 | 4,600 |
2022/11/22 | 754 | 762 | 749 | 762 | 6,600 |
2022/11/21 | 765 | 775 | 752 | 752 | 4,500 |
2022/11/18 | 760 | 765 | 750 | 760 | 3,200 |
2022/11/17 | 765 | 765 | 755 | 760 | 6,800 |
2022/11/16 | 769 | 775 | 767 | 771 | 2,500 |
2022/11/15 | 756 | 787 | 755 | 756 | 17,300 |
2022/11/14 | 790 | 815 | 790 | 815 | 7,500 |
2022/11/11 | 772 | 786 | 771 | 786 | 9,900 |
2022/11/10 | 751 | 758 | 751 | 758 | 500 |
2022/11/09 | 748 | 754 | 739 | 750 | 3,200 |
2022/11/08 | 751 | 751 | 733 | 748 | 8,200 |
2022/11/07 | 740 | 787 | 740 | 751 | 8,400 |
2022/11/04 | 734 | 739 | 734 | 739 | 400 |
2022/11/02 | 745 | 745 | 741 | 741 | 300 |
2022/11/01 | 749 | 751 | 743 | 743 | 1,700 |
2022/10/31 | 741 | 745 | 741 | 744 | 600 |
2022/10/28 | 737 | 744 | 736 | 744 | 1,100 |
2022/10/27 | 735 | 754 | 735 | 744 | 1,000 |
2022/10/26 | 730 | 735 | 730 | 735 | 1,400 |
2022/10/25 | 736 | 736 | 724 | 725 | 2,000 |
2022/10/24 | 726 | 731 | 726 | 729 | 400 |
2022/10/21 | 738 | 738 | 721 | 725 | 7,400 |
2022/10/20 | 742 | 742 | 725 | 741 | 2,900 |
2022/10/19 | 735 | 745 | 735 | 745 | 1,500 |
2022/10/18 | 734 | 734 | 722 | 731 | 5,300 |
2022/10/17 | 753 | 753 | 734 | 734 | 3,300 |
2022/10/14 | 735 | 744 | 727 | 744 | 1,600 |
2022/10/13 | 728 | 734 | 727 | 734 | 500 |
2022/10/12 | 738 | 738 | 727 | 729 | 3,300 |
2022/10/11 | 739 | 739 | 727 | 732 | 3,700 |
2022/10/07 | 735 | 735 | 726 | 731 | 1,800 |
2022/10/06 | 735 | 735 | 733 | 735 | 3,000 |
2022/10/05 | 743 | 747 | 730 | 735 | 4,300 |
2022/10/04 | 745 | 747 | 741 | 741 | 2,200 |
2022/10/03 | 749 | 750 | 723 | 739 | 5,200 |
2022/09/30 | 730 | 756 | 715 | 756 | 6,100 |
2022/09/29 | 757 | 757 | 745 | 752 | 1,100 |
2022/09/28 | 766 | 766 | 745 | 760 | 4,200 |
2022/09/27 | 765 | 765 | 745 | 765 | 4,700 |
2022/09/26 | 762 | 766 | 744 | 766 | 3,300 |
2022/09/22 | 791 | 791 | 750 | 765 | 12,600 |
2022/09/21 | 913 | 940 | 770 | 781 | 99,800 |
2022/09/20 | 823 | 868 | 819 | 868 | 44,300 |
2022/09/16 | 714 | 720 | 713 | 718 | 2,500 |
2022/09/15 | 724 | 724 | 711 | 713 | 1,700 |
2022/09/14 | 713 | 726 | 713 | 713 | 2,300 |
2022/09/13 | 725 | 728 | 725 | 726 | 1,000 |
2022/09/12 | 728 | 728 | 723 | 725 | 2,400 |
2022/09/09 | 725 | 725 | 722 | 723 | 800 |
2022/09/08 | 725 | 726 | 721 | 723 | 800 |
2022/09/07 | 717 | 724 | 717 | 717 | 900 |
2022/09/06 | 712 | 716 | 710 | 715 | 1,400 |
2022/09/05 | 701 | 711 | 701 | 708 | 1,700 |
2022/09/02 | 706 | 707 | 704 | 704 | 1,200 |
2022/09/01 | 702 | 710 | 695 | 706 | 5,000 |
2022/08/31 | 708 | 708 | 706 | 706 | 200 |
2022/08/30 | 708 | 715 | 706 | 706 | 1,300 |
2022/08/29 | 704 | 711 | 704 | 711 | 1,700 |
2022/08/26 | 698 | 707 | 698 | 705 | 2,600 |
2022/08/25 | 695 | 698 | 692 | 698 | 2,000 |
2022/08/24 | 690 | 697 | 686 | 692 | 1,600 |
2022/08/23 | 689 | 693 | 689 | 693 | 1,300 |
2022/08/22 | 688 | 692 | 685 | 692 | 1,400 |
2022/08/19 | 691 | 695 | 687 | 688 | 2,400 |
2022/08/18 | 688 | 693 | 688 | 691 | 2,200 |
2022/08/17 | 690 | 694 | 690 | 694 | 900 |
2022/08/16 | 692 | 692 | 687 | 689 | 2,200 |
2022/08/15 | 695 | 699 | 675 | 697 | 8,000 |
2022/08/12 | 714 | 729 | 714 | 729 | 5,400 |
2022/08/10 | 718 | 718 | 694 | 711 | 2,800 |
2022/08/09 | 709 | 718 | 709 | 718 | 1,000 |
2022/08/08 | 718 | 720 | 709 | 712 | 1,500 |
2022/08/05 | 710 | 720 | 700 | 715 | 4,100 |
2022/08/04 | 719 | 719 | 705 | 715 | 2,000 |
2022/08/03 | 710 | 721 | 710 | 719 | 1,500 |
2022/08/02 | 719 | 719 | 703 | 710 | 2,800 |
2022/08/01 | 712 | 726 | 712 | 725 | 2,500 |
2022/07/29 | 719 | 725 | 706 | 708 | 3,800 |
2022/07/28 | 716 | 736 | 716 | 723 | 800 |
2022/07/27 | 703 | 741 | 703 | 714 | 5,000 |
2022/07/26 | 767 | 785 | 699 | 702 | 29,700 |
2022/07/25 | 693 | 693 | 673 | 687 | 4,500 |
2022/07/22 | 679 | 688 | 679 | 682 | 1,800 |
2022/07/21 | 692 | 692 | 692 | 692 | 400 |
2022/07/20 | 688 | 690 | 688 | 688 | 1,800 |
2022/07/19 | 690 | 690 | 685 | 685 | 1,500 |
2022/07/15 | 688 | 693 | 684 | 693 | 1,400 |
2022/07/14 | 689 | 689 | 689 | 689 | 300 |
2022/07/13 | 676 | 687 | 676 | 686 | 1,300 |
2022/07/12 | 679 | 686 | 679 | 680 | 700 |
2022/07/11 | 677 | 688 | 677 | 686 | 2,300 |
2022/07/08 | 675 | 675 | 665 | 667 | 800 |
2022/07/07 | 655 | 680 | 655 | 665 | 5,000 |
2022/07/06 | 651 | 657 | 649 | 655 | 2,300 |
2022/07/05 | 663 | 663 | 646 | 661 | 2,000 |
2022/07/04 | 670 | 670 | 651 | 662 | 2,500 |
2022/07/01 | 670 | 670 | 666 | 666 | 1,100 |
2022/06/30 | 661 | 661 | 649 | 649 | 5,000 |
2022/06/29 | 668 | 668 | 652 | 660 | 1,200 |
2022/06/28 | 671 | 680 | 669 | 670 | 3,200 |
2022/06/27 | 689 | 689 | 670 | 670 | 1,600 |
2022/06/24 | 665 | 670 | 660 | 670 | 4,900 |
2022/06/23 | 654 | 670 | 654 | 660 | 1,400 |
2022/06/22 | 667 | 670 | 653 | 654 | 1,900 |
2022/06/21 | 668 | 671 | 661 | 665 | 3,100 |
2022/06/20 | 662 | 678 | 658 | 658 | 1,500 |
2022/06/17 | 675 | 675 | 659 | 660 | 4,000 |
2022/06/16 | 685 | 685 | 680 | 680 | 1,500 |
2022/06/15 | 695 | 695 | 678 | 678 | 4,300 |
2022/06/14 | 685 | 686 | 683 | 685 | 2,200 |
2022/06/13 | 698 | 698 | 685 | 692 | 1,100 |
2022/06/10 | 704 | 704 | 698 | 698 | 2,000 |
2022/06/09 | 690 | 698 | 690 | 698 | 600 |
2022/06/08 | 693 | 700 | 690 | 690 | 4,100 |
2022/06/07 | 698 | 700 | 693 | 693 | 4,400 |
2022/06/06 | 701 | 701 | 688 | 688 | 2,900 |
2022/06/03 | 695 | 695 | 691 | 691 | 2,500 |
2022/06/02 | 695 | 696 | 691 | 695 | 2,000 |
2022/06/01 | 699 | 699 | 695 | 695 | 2,300 |
2022/05/31 | 704 | 704 | 698 | 698 | 1,000 |
2022/05/30 | 706 | 706 | 695 | 697 | 1,400 |
2022/05/27 | 698 | 699 | 695 | 696 | 2,300 |
2022/05/26 | 702 | 702 | 698 | 698 | 3,200 |
2022/05/25 | 723 | 723 | 702 | 705 | 3,000 |
2022/05/24 | 712 | 712 | 695 | 705 | 3,900 |
2022/05/23 | 700 | 700 | 696 | 700 | 2,200 |
2022/05/20 | 702 | 717 | 702 | 705 | 1,300 |
2022/05/19 | 701 | 706 | 701 | 706 | 300 |
2022/05/18 | 706 | 717 | 706 | 709 | 4,800 |
2022/05/17 | 698 | 710 | 696 | 710 | 4,500 |
2022/05/16 | 680 | 707 | 680 | 700 | 2,100 |
2022/05/13 | 702 | 710 | 691 | 705 | 3,300 |
2022/05/12 | 702 | 702 | 702 | 702 | 500 |
2022/05/11 | 692 | 719 | 692 | 703 | 2,000 |
2022/05/10 | 732 | 732 | 711 | 721 | 1,800 |
2022/05/09 | 737 | 737 | 720 | 737 | 3,000 |
2022/05/06 | 726 | 742 | 712 | 737 | 3,000 |
2022/05/02 | 713 | 730 | 711 | 730 | 3,100 |
2022/04/28 | 711 | 724 | 704 | 715 | 3,100 |
2022/04/27 | 706 | 715 | 706 | 715 | 700 |
2022/04/26 | 725 | 725 | 715 | 715 | 1,700 |
2022/04/25 | 717 | 719 | 701 | 711 | 1,900 |
2022/04/22 | 721 | 721 | 701 | 718 | 1,400 |
2022/04/21 | 728 | 737 | 706 | 707 | 5,600 |
2022/04/20 | 735 | 745 | 729 | 731 | 4,400 |
2022/04/19 | 754 | 754 | 729 | 735 | 2,700 |
2022/04/18 | 740 | 740 | 727 | 737 | 1,400 |
2022/04/15 | 725 | 725 | 724 | 725 | 400 |
2022/04/14 | 715 | 723 | 715 | 723 | 300 |
2022/04/13 | 710 | 712 | 710 | 712 | 600 |
2022/04/12 | 713 | 720 | 710 | 710 | 2,000 |
2022/04/11 | 732 | 732 | 711 | 711 | 5,600 |
2022/04/08 | 723 | 742 | 723 | 730 | 600 |
2022/04/07 | 756 | 759 | 719 | 720 | 5,500 |
2022/04/06 | 766 | 766 | 740 | 759 | 2,700 |
2022/04/05 | 749 | 770 | 745 | 761 | 3,100 |
2022/04/04 | 729 | 765 | 725 | 758 | 2,800 |
2022/04/01 | 710 | 710 | 707 | 710 | 500 |
2022/03/31 | 703 | 707 | 703 | 706 | 1,300 |
2022/03/30 | 725 | 725 | 701 | 718 | 1,200 |
2022/03/29 | 700 | 715 | 700 | 710 | 1,000 |
2022/03/28 | 718 | 720 | 705 | 705 | 1,200 |
2022/03/25 | 701 | 715 | 693 | 710 | 3,200 |
2022/03/24 | 696 | 696 | 680 | 681 | 1,200 |
2022/03/23 | 700 | 724 | 689 | 696 | 3,800 |
2022/03/22 | 666 | 690 | 666 | 688 | 10,200 |
2022/03/18 | 650 | 666 | 650 | 654 | 2,100 |
2022/03/17 | 641 | 646 | 634 | 644 | 1,800 |
2022/03/16 | 634 | 635 | 631 | 634 | 700 |
2022/03/15 | 621 | 630 | 621 | 630 | 2,000 |
2022/03/14 | 614 | 632 | 614 | 621 | 7,400 |
2022/03/11 | 635 | 636 | 630 | 632 | 4,600 |
2022/03/10 | 650 | 654 | 643 | 653 | 3,200 |
2022/03/09 | 652 | 652 | 640 | 642 | 3,800 |
2022/03/08 | 671 | 675 | 632 | 658 | 9,400 |
2022/03/07 | 720 | 730 | 685 | 685 | 2,600 |
2022/03/04 | 730 | 731 | 708 | 711 | 3,000 |
2022/03/03 | 755 | 755 | 725 | 730 | 1,200 |
2022/03/02 | 739 | 748 | 733 | 747 | 1,100 |
2022/03/01 | 735 | 751 | 735 | 751 | 1,200 |
2022/02/28 | 726 | 750 | 725 | 735 | 1,600 |
2022/02/25 | 739 | 739 | 732 | 732 | 1,900 |
2022/02/24 | 734 | 734 | 699 | 712 | 10,200 |
2022/02/22 | 742 | 742 | 730 | 733 | 3,800 |
2022/02/21 | 750 | 750 | 731 | 742 | 2,800 |
2022/02/18 | 760 | 771 | 742 | 761 | 4,200 |
2022/02/17 | 742 | 768 | 742 | 760 | 8,100 |
2022/02/16 | 736 | 752 | 726 | 727 | 20,100 |
2022/02/15 | 812 | 834 | 719 | 721 | 27,100 |
2022/02/14 | 841 | 870 | 841 | 852 | 1,700 |
2022/02/10 | 848 | 867 | 837 | 850 | 1,700 |
2022/02/09 | 854 | 854 | 828 | 848 | 2,000 |
2022/02/08 | 865 | 865 | 849 | 849 | 1,500 |
2022/02/07 | 832 | 835 | 810 | 835 | 4,900 |
2022/02/04 | 835 | 853 | 826 | 838 | 2,100 |
2022/02/03 | 815 | 835 | 815 | 835 | 3,500 |
2022/02/02 | 802 | 815 | 802 | 815 | 5,700 |
2022/02/01 | 826 | 826 | 800 | 807 | 5,200 |
2022/01/31 | 828 | 828 | 790 | 811 | 6,300 |
2022/01/28 | 828 | 841 | 824 | 835 | 2,100 |
2022/01/27 | 851 | 863 | 827 | 828 | 6,400 |
2022/01/26 | 851 | 858 | 850 | 851 | 2,200 |
2022/01/25 | 869 | 869 | 845 | 856 | 4,700 |
2022/01/24 | 848 | 864 | 836 | 864 | 5,000 |
2022/01/21 | 860 | 860 | 845 | 848 | 5,500 |
2022/01/20 | 858 | 862 | 843 | 862 | 5,200 |
2022/01/19 | 856 | 860 | 835 | 840 | 7,800 |
2022/01/18 | 869 | 869 | 847 | 856 | 4,000 |
2022/01/17 | 827 | 871 | 827 | 867 | 7,400 |
2022/01/14 | 842 | 842 | 820 | 827 | 3,500 |
2022/01/13 | 829 | 853 | 826 | 842 | 3,300 |
2022/01/12 | 826 | 830 | 814 | 829 | 2,300 |
2022/01/11 | 840 | 840 | 803 | 817 | 8,700 |
2022/01/07 | 854 | 854 | 826 | 844 | 9,300 |
2022/01/06 | 860 | 865 | 850 | 854 | 7,300 |
2022/01/05 | 896 | 896 | 848 | 872 | 12,000 |
2022/01/04 | 884 | 890 | 884 | 890 | 3,800 |