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
2023/12/29 808 816 803 815 4,800
2023/12/28 799 809 793 808 2,100
2023/12/27 803 810 803 806 1,700
2023/12/26 798 815 798 803 2,600
2023/12/25 813 813 798 800 1,100
2023/12/22 819 819 804 813 5,900
2023/12/21 793 796 780 789 6,700
2023/12/20 806 807 800 807 700
2023/12/19 795 805 793 798 5,700
2023/12/18 793 796 790 793 2,300
2023/12/15 800 806 795 805 5,500
2023/12/14 808 810 801 802 3,800
2023/12/13 806 811 804 808 1,000
2023/12/12 830 830 807 807 2,200
2023/12/11 817 821 815 815 2,700
2023/12/08 811 818 803 803 8,000
2023/12/07 835 835 815 818 3,700
2023/12/06 839 839 830 835 4,100
2023/12/05 835 840 832 839 3,600
2023/12/04 845 845 831 838 5,400
2023/12/01 830 837 830 831 2,300
2023/11/30 846 846 827 840 4,700
2023/11/29 845 846 840 846 5,200
2023/11/28 851 853 842 845 2,300
2023/11/27 831 856 831 851 5,800
2023/11/24 828 831 822 831 4,400
2023/11/22 817 826 817 826 2,800
2023/11/21 821 826 815 819 4,600
2023/11/20 808 830 807 826 20,600
2023/11/17 853 853 804 806 34,600
2023/11/16 879 879 850 853 21,100
2023/11/15 866 880 844 871 74,700
2023/11/14 1,040 1,065 1,038 1,061 6,800
2023/11/13 1,030 1,043 1,026 1,028 7,300
2023/11/10 1,009 1,026 1,003 1,020 1,900
2023/11/09 1,011 1,015 995 1,014 2,100
2023/11/08 1,010 1,017 1,010 1,010 2,600
2023/11/07 1,003 1,010 1,003 1,010 700
2023/11/06 1,010 1,015 1,006 1,012 1,100
2023/11/02 1,000 1,005 995 1,003 3,100
2023/11/01 1,010 1,010 992 995 1,600
2023/10/31 1,002 1,011 1,002 1,011 500
2023/10/30 1,019 1,019 1,000 1,002 1,700
2023/10/27 991 1,013 986 1,001 1,500
2023/10/26 1,006 1,014 982 982 2,800
2023/10/25 1,025 1,025 1,000 1,006 2,300
2023/10/24 983 1,025 979 1,011 2,700
2023/10/23 973 993 971 986 2,400
2023/10/20 980 985 975 985 1,000
2023/10/19 981 984 970 984 1,400
2023/10/18 971 997 971 981 600
2023/10/17 988 988 986 986 700
2023/10/16 998 998 961 984 5,000
2023/10/13 998 1,005 960 999 8,500
2023/10/12 1,000 1,000 992 999 8,600
2023/10/11 1,000 1,003 996 1,000 2,500
2023/10/10 1,010 1,010 975 999 3,100
2023/10/06 995 1,000 987 1,000 1,400
2023/10/05 995 1,010 995 995 2,700
2023/10/04 1,031 1,033 997 1,000 9,200
2023/10/03 1,060 1,060 1,040 1,058 9,000
2023/10/02 1,065 1,070 1,050 1,060 3,400
2023/09/29 1,028 1,053 1,028 1,050 1,300
2023/09/28 1,041 1,060 1,040 1,051 1,200
2023/09/27 1,044 1,045 1,037 1,044 2,100
2023/09/26 1,051 1,051 1,038 1,044 2,500
2023/09/25 1,058 1,058 1,035 1,044 1,500
2023/09/22 1,032 1,045 1,020 1,045 3,800
2023/09/21 1,041 1,049 1,035 1,035 1,300
2023/09/20 1,042 1,051 1,034 1,050 2,900
2023/09/19 1,079 1,079 1,045 1,053 5,100
2023/09/15 1,070 1,078 1,068 1,073 5,500
2023/09/14 1,051 1,070 1,051 1,067 11,500
2023/09/13 1,049 1,060 1,039 1,047 4,200
2023/09/12 1,047 1,060 1,047 1,049 3,800
2023/09/11 1,038 1,044 1,037 1,044 6,700
2023/09/08 1,035 1,038 1,030 1,030 4,300
2023/09/07 1,032 1,036 1,031 1,035 1,200
2023/09/06 1,025 1,032 1,017 1,032 4,100
2023/09/05 1,020 1,023 1,015 1,021 1,200
2023/09/04 1,014 1,019 1,011 1,012 2,700
2023/09/01 1,001 1,026 1,001 1,020 4,600
2023/08/31 1,008 1,014 1,003 1,005 2,000
2023/08/30 995 1,009 985 1,008 3,300
2023/08/29 983 997 983 989 2,500
2023/08/28 983 1,000 983 998 1,500
2023/08/25 1,009 1,009 1,006 1,006 1,700
2023/08/24 988 1,009 988 1,009 2,300
2023/08/23 982 998 982 993 1,200
2023/08/22 986 995 986 988 2,800
2023/08/21 1,004 1,004 1,003 1,003 300
2023/08/18 996 1,004 990 1,004 4,800
2023/08/17 1,000 1,003 996 1,003 3,800
2023/08/16 1,015 1,015 997 1,000 5,200
2023/08/15 1,048 1,050 974 995 19,900
2023/08/14 1,019 1,021 1,000 1,021 3,300
2023/08/10 1,000 1,006 997 1,005 1,600
2023/08/09 1,010 1,011 1,010 1,011 300
2023/08/08 1,017 1,017 996 1,005 1,100
2023/08/07 1,001 1,012 1,001 1,012 800
2023/08/04 995 1,005 995 1,004 1,600
2023/08/03 1,000 1,000 996 998 600
2023/08/02 1,014 1,014 1,010 1,010 1,100
2023/08/01 998 1,017 995 1,017 1,600
2023/07/31 991 1,010 991 1,003 2,400
2023/07/28 1,000 1,003 991 1,000 2,900
2023/07/27 995 1,002 995 1,000 1,500
2023/07/26 1,000 1,001 992 1,000 2,900
2023/07/25 1,005 1,005 999 999 1,700
2023/07/24 1,005 1,005 999 1,001 900
2023/07/21 1,000 1,000 995 1,000 4,300
2023/07/20 1,010 1,013 994 994 14,800
2023/07/19 1,006 1,014 1,006 1,014 1,500
2023/07/18 1,001 1,015 1,001 1,006 1,000
2023/07/14 1,010 1,013 1,003 1,005 2,200
2023/07/13 1,003 1,012 1,002 1,008 1,800
2023/07/12 1,022 1,029 1,004 1,004 2,600
2023/07/11 1,036 1,036 1,026 1,036 1,100
2023/07/10 1,038 1,038 1,024 1,035 1,700
2023/07/07 1,009 1,027 1,008 1,027 2,200
2023/07/06 1,027 1,027 1,020 1,023 1,200
2023/07/05 1,024 1,029 1,024 1,027 600
2023/07/04 1,025 1,029 1,015 1,022 2,200
2023/07/03 1,038 1,040 1,029 1,029 1,900
2023/06/30 1,040 1,045 1,034 1,040 1,600
2023/06/29 1,075 1,075 1,020 1,039 4,400
2023/06/28 1,020 1,075 1,020 1,075 6,600
2023/06/27 1,011 1,026 1,011 1,023 3,800
2023/06/26 1,016 1,022 1,007 1,010 3,100
2023/06/23 1,066 1,066 1,012 1,032 10,800
2023/06/22 1,002 1,060 1,002 1,057 11,900
2023/06/21 1,010 1,013 1,004 1,013 1,000
2023/06/20 1,009 1,011 1,005 1,010 2,400
2023/06/19 1,042 1,042 1,001 1,005 7,200
2023/06/16 1,030 1,031 1,000 1,031 2,100
2023/06/15 997 1,040 997 1,040 3,700
2023/06/14 1,024 1,024 993 993 4,900
2023/06/13 1,014 1,035 1,013 1,024 3,900
2023/06/12 1,047 1,047 990 1,013 4,700
2023/06/09 1,014 1,051 1,014 1,040 6,100
2023/06/08 1,064 1,068 1,014 1,014 9,400
2023/06/07 1,077 1,080 1,068 1,068 5,600
2023/06/06 1,072 1,088 1,072 1,076 4,500
2023/06/05 1,075 1,082 1,071 1,072 4,600
2023/06/02 1,072 1,075 1,061 1,070 6,700
2023/06/01 1,068 1,075 1,055 1,069 7,000
2023/05/31 1,020 1,069 1,020 1,069 9,200
2023/05/30 1,015 1,028 1,014 1,028 4,100
2023/05/29 1,008 1,019 1,008 1,013 3,800
2023/05/26 1,008 1,008 1,004 1,008 1,500
2023/05/25 1,012 1,012 1,000 1,006 4,600
2023/05/24 1,002 1,008 992 1,008 3,100
2023/05/23 1,022 1,022 982 1,003 8,000
2023/05/22 1,010 1,029 1,003 1,016 8,800
2023/05/19 1,000 1,004 991 1,003 10,900
2023/05/18 982 998 973 998 6,900
2023/05/17 978 982 966 982 3,400
2023/05/16 986 986 963 979 6,100
2023/05/15 962 991 961 973 11,800
2023/05/12 993 994 970 970 11,500
2023/05/11 985 994 984 991 2,900
2023/05/10 977 1,003 974 982 18,200
2023/05/09 957 979 950 974 4,300
2023/05/08 963 969 954 957 2,800
2023/05/02 968 968 930 968 5,900
2023/05/01 982 986 967 968 4,000
2023/04/28 981 982 981 982 300
2023/04/27 977 982 977 982 900
2023/04/26 983 986 981 986 1,200
2023/04/25 991 992 985 986 1,700
2023/04/24 988 989 987 989 700
2023/04/21 988 993 985 988 3,800
2023/04/20 982 993 980 989 4,000
2023/04/19 978 978 975 975 200
2023/04/18 971 978 969 974 2,800
2023/04/17 961 972 961 972 2,300
2023/04/14 961 968 960 961 2,100
2023/04/13 963 966 958 960 1,500
2023/04/12 943 964 943 960 4,000
2023/04/11 948 948 941 943 1,300
2023/04/10 937 941 937 939 1,200
2023/04/07 932 938 927 930 4,600
2023/04/06 925 932 925 932 1,100
2023/04/05 930 937 926 928 5,800
2023/04/04 960 960 926 934 9,400
2023/04/03 945 961 940 960 1,600
2023/03/31 936 962 936 941 7,600
2023/03/30 978 978 924 941 14,600
2023/03/29 983 985 977 978 2,600
2023/03/28 982 986 981 981 2,300
2023/03/27 996 996 985 986 2,800
2023/03/24 992 996 985 996 3,500
2023/03/23 992 995 985 995 4,900
2023/03/22 990 995 985 988 1,600
2023/03/20 985 986 983 984 1,900
2023/03/17 992 997 983 984 4,600
2023/03/16 981 981 971 977 4,700
2023/03/15 997 997 976 984 3,400
2023/03/14 986 1,001 969 982 9,900
2023/03/13 979 991 976 988 10,100
2023/03/10 989 1,000 982 1,000 6,500
2023/03/09 1,002 1,010 1,000 1,005 1,800
2023/03/08 1,012 1,020 952 1,002 11,700
2023/03/07 1,011 1,020 1,011 1,016 2,900
2023/03/06 1,040 1,040 1,005 1,017 9,200
2023/03/03 996 1,010 993 1,010 10,600
2023/03/02 988 992 979 987 7,800
2023/03/01 970 984 970 983 7,800
2023/02/28 988 988 966 967 8,000
2023/02/27 937 995 937 958 17,100
2023/02/24 919 933 919 931 6,800
2023/02/22 919 930 917 930 5,100
2023/02/21 915 924 914 919 5,100
2023/02/20 915 919 906 914 5,200
2023/02/17 914 916 910 915 4,900
2023/02/16 920 920 911 916 5,600
2023/02/15 920 920 903 916 27,700
2023/02/14 843 845 824 845 4,200
2023/02/13 851 853 812 835 8,600
2023/02/10 866 866 852 855 4,400
2023/02/09 872 872 859 870 7,100
2023/02/08 878 878 870 876 1,300
2023/02/07 875 880 872 878 2,100
2023/02/06 866 875 864 875 1,700
2023/02/03 884 884 869 876 2,700
2023/02/02 882 883 853 876 7,100
2023/02/01 888 888 881 882 1,300
2023/01/31 883 883 875 880 3,200
2023/01/30 889 889 874 879 2,800
2023/01/27 880 888 870 888 4,400
2023/01/26 856 889 856 874 4,800
2023/01/25 891 891 851 870 5,500
2023/01/24 850 900 849 876 14,400
2023/01/23 832 855 832 849 11,000
2023/01/20 834 834 821 825 3,100
2023/01/19 809 821 806 821 1,800
2023/01/18 808 815 800 805 4,500
2023/01/17 811 820 811 815 1,900
2023/01/16 806 811 806 811 700
2023/01/13 819 826 803 811 4,300
2023/01/12 831 831 817 819 1,900
2023/01/11 802 823 802 816 2,300
2023/01/10 795 817 795 804 4,100
2023/01/06 785 792 785 792 2,200
2023/01/05 792 792 783 783 1,600
2023/01/04 789 795 781 784 3,600

このページの先頭へ