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 |
|---|---|---|---|---|---|
| 2024/12/30 | 852 | 869 | 852 | 858 | 4,100 |
| 2024/12/27 | 863 | 863 | 846 | 850 | 2,700 |
| 2024/12/26 | 868 | 868 | 850 | 853 | 4,300 |
| 2024/12/25 | 853 | 854 | 835 | 848 | 5,300 |
| 2024/12/24 | 837 | 845 | 832 | 845 | 3,000 |
| 2024/12/23 | 830 | 834 | 829 | 831 | 5,200 |
| 2024/12/20 | 825 | 830 | 824 | 830 | 2,600 |
| 2024/12/19 | 823 | 827 | 821 | 822 | 1,200 |
| 2024/12/18 | 822 | 827 | 822 | 827 | 1,400 |
| 2024/12/17 | 827 | 828 | 821 | 822 | 2,700 |
| 2024/12/16 | 821 | 828 | 816 | 827 | 2,900 |
| 2024/12/13 | 818 | 821 | 815 | 821 | 1,600 |
| 2024/12/12 | 820 | 820 | 815 | 815 | 1,800 |
| 2024/12/11 | 821 | 822 | 818 | 818 | 1,500 |
| 2024/12/10 | 823 | 823 | 819 | 819 | 500 |
| 2024/12/09 | 832 | 832 | 818 | 823 | 2,400 |
| 2024/12/06 | 814 | 817 | 812 | 817 | 1,100 |
| 2024/12/05 | 817 | 818 | 813 | 813 | 1,300 |
| 2024/12/04 | 822 | 822 | 810 | 811 | 3,900 |
| 2024/12/03 | 820 | 822 | 814 | 822 | 7,900 |
| 2024/12/02 | 819 | 825 | 819 | 821 | 1,300 |
| 2024/11/29 | 829 | 829 | 818 | 818 | 900 |
| 2024/11/28 | 820 | 825 | 810 | 825 | 2,800 |
| 2024/11/27 | 825 | 831 | 820 | 820 | 1,000 |
| 2024/11/26 | 833 | 833 | 826 | 826 | 1,200 |
| 2024/11/25 | 833 | 833 | 827 | 827 | 1,800 |
| 2024/11/22 | 819 | 829 | 817 | 820 | 4,700 |
| 2024/11/21 | 825 | 827 | 821 | 826 | 1,700 |
| 2024/11/20 | 823 | 824 | 819 | 824 | 700 |
| 2024/11/19 | 830 | 830 | 820 | 820 | 2,300 |
| 2024/11/18 | 834 | 834 | 825 | 825 | 1,200 |
| 2024/11/15 | 830 | 830 | 828 | 829 | 1,400 |
| 2024/11/14 | 832 | 832 | 827 | 830 | 800 |
| 2024/11/13 | 832 | 832 | 832 | 832 | 100 |
| 2024/11/12 | 826 | 836 | 826 | 833 | 2,000 |
| 2024/11/11 | 833 | 834 | 820 | 827 | 2,000 |
| 2024/11/08 | 831 | 838 | 831 | 838 | 500 |
| 2024/11/07 | 835 | 837 | 833 | 834 | 800 |
| 2024/11/06 | 831 | 837 | 831 | 834 | 400 |
| 2024/11/05 | 829 | 835 | 829 | 835 | 300 |
| 2024/11/01 | 838 | 838 | 829 | 829 | 500 |
| 2024/10/31 | 831 | 838 | 831 | 838 | 900 |
| 2024/10/30 | 834 | 834 | 829 | 829 | 400 |
| 2024/10/29 | 826 | 836 | 826 | 834 | 500 |
| 2024/10/28 | 823 | 837 | 823 | 837 | 900 |
| 2024/10/25 | 836 | 836 | 822 | 822 | 1,700 |
| 2024/10/24 | 831 | 831 | 825 | 829 | 2,300 |
| 2024/10/23 | 830 | 833 | 826 | 832 | 2,500 |
| 2024/10/22 | 831 | 842 | 828 | 829 | 1,700 |
| 2024/10/21 | 840 | 840 | 831 | 831 | 1,800 |
| 2024/10/18 | 835 | 837 | 833 | 833 | 1,400 |
| 2024/10/17 | 843 | 843 | 838 | 838 | 1,500 |
| 2024/10/16 | 850 | 850 | 840 | 843 | 1,200 |
| 2024/10/15 | 855 | 855 | 846 | 847 | 1,400 |
| 2024/10/11 | 844 | 858 | 840 | 858 | 1,700 |
| 2024/10/10 | 848 | 848 | 842 | 842 | 1,400 |
| 2024/10/09 | 850 | 851 | 848 | 850 | 8,400 |
| 2024/10/08 | 851 | 854 | 850 | 850 | 1,500 |
| 2024/10/07 | 852 | 856 | 852 | 854 | 2,400 |
| 2024/10/04 | 851 | 862 | 850 | 860 | 2,000 |
| 2024/10/03 | 860 | 860 | 847 | 851 | 4,000 |
| 2024/10/02 | 858 | 873 | 858 | 860 | 900 |
| 2024/10/01 | 853 | 866 | 853 | 858 | 2,300 |
| 2024/09/30 | 841 | 871 | 840 | 853 | 6,400 |
| 2024/09/27 | 865 | 885 | 861 | 871 | 22,700 |
| 2024/09/26 | 933 | 934 | 928 | 934 | 7,000 |
| 2024/09/25 | 930 | 930 | 924 | 926 | 4,400 |
| 2024/09/24 | 928 | 930 | 916 | 924 | 6,300 |
| 2024/09/20 | 904 | 917 | 902 | 917 | 2,800 |
| 2024/09/19 | 903 | 907 | 900 | 904 | 3,200 |
| 2024/09/18 | 900 | 903 | 900 | 903 | 3,900 |
| 2024/09/17 | 911 | 917 | 895 | 900 | 7,200 |
| 2024/09/13 | 908 | 911 | 900 | 908 | 3,500 |
| 2024/09/12 | 908 | 908 | 905 | 905 | 1,600 |
| 2024/09/11 | 912 | 912 | 902 | 904 | 2,000 |
| 2024/09/10 | 910 | 919 | 904 | 910 | 2,400 |
| 2024/09/09 | 910 | 919 | 893 | 910 | 4,200 |
| 2024/09/06 | 913 | 913 | 910 | 911 | 2,500 |
| 2024/09/05 | 916 | 920 | 910 | 913 | 2,400 |
| 2024/09/04 | 922 | 927 | 916 | 917 | 4,900 |
| 2024/09/03 | 920 | 928 | 914 | 928 | 3,500 |
| 2024/09/02 | 910 | 927 | 910 | 917 | 3,600 |
| 2024/08/30 | 907 | 910 | 902 | 908 | 5,200 |
| 2024/08/29 | 893 | 910 | 893 | 907 | 3,900 |
| 2024/08/28 | 891 | 893 | 888 | 893 | 2,200 |
| 2024/08/27 | 891 | 891 | 886 | 891 | 2,900 |
| 2024/08/26 | 895 | 895 | 880 | 891 | 3,000 |
| 2024/08/23 | 898 | 898 | 894 | 895 | 1,800 |
| 2024/08/22 | 880 | 893 | 872 | 893 | 2,600 |
| 2024/08/21 | 881 | 881 | 872 | 879 | 2,700 |
| 2024/08/20 | 881 | 881 | 874 | 880 | 5,000 |
| 2024/08/19 | 895 | 895 | 880 | 880 | 2,200 |
| 2024/08/16 | 895 | 900 | 885 | 890 | 4,500 |
| 2024/08/15 | 889 | 895 | 879 | 887 | 3,400 |
| 2024/08/14 | 887 | 931 | 878 | 890 | 3,400 |
| 2024/08/13 | 876 | 888 | 856 | 887 | 2,400 |
| 2024/08/09 | 876 | 881 | 848 | 878 | 3,200 |
| 2024/08/08 | 856 | 863 | 843 | 863 | 2,500 |
| 2024/08/07 | 829 | 858 | 824 | 856 | 3,200 |
| 2024/08/06 | 794 | 832 | 794 | 830 | 7,100 |
| 2024/08/05 | 829 | 860 | 777 | 792 | 14,500 |
| 2024/08/02 | 940 | 940 | 875 | 907 | 10,100 |
| 2024/08/01 | 958 | 958 | 950 | 950 | 2,200 |
| 2024/07/31 | 959 | 972 | 957 | 957 | 1,700 |
| 2024/07/30 | 960 | 960 | 957 | 959 | 600 |
| 2024/07/29 | 963 | 977 | 963 | 963 | 1,300 |
| 2024/07/26 | 962 | 963 | 953 | 963 | 1,300 |
| 2024/07/25 | 978 | 979 | 962 | 964 | 2,400 |
| 2024/07/24 | 957 | 984 | 957 | 965 | 4,900 |
| 2024/07/23 | 959 | 973 | 954 | 954 | 3,300 |
| 2024/07/22 | 958 | 959 | 955 | 957 | 1,000 |
| 2024/07/19 | 957 | 958 | 950 | 951 | 1,700 |
| 2024/07/18 | 960 | 960 | 948 | 956 | 2,000 |
| 2024/07/17 | 955 | 959 | 949 | 959 | 1,800 |
| 2024/07/16 | 968 | 968 | 955 | 959 | 1,300 |
| 2024/07/12 | 948 | 958 | 945 | 958 | 1,700 |
| 2024/07/11 | 955 | 964 | 945 | 945 | 2,200 |
| 2024/07/10 | 962 | 965 | 953 | 953 | 2,200 |
| 2024/07/09 | 963 | 963 | 959 | 962 | 1,500 |
| 2024/07/08 | 984 | 984 | 948 | 959 | 5,800 |
| 2024/07/05 | 957 | 958 | 945 | 954 | 4,000 |
| 2024/07/04 | 949 | 967 | 949 | 951 | 1,900 |
| 2024/07/03 | 974 | 974 | 946 | 946 | 3,500 |
| 2024/07/02 | 965 | 973 | 945 | 945 | 8,300 |
| 2024/07/01 | 950 | 989 | 950 | 975 | 8,600 |
| 2024/06/28 | 930 | 950 | 929 | 945 | 5,100 |
| 2024/06/27 | 925 | 929 | 906 | 929 | 7,400 |
| 2024/06/26 | 917 | 923 | 912 | 915 | 4,300 |
| 2024/06/25 | 905 | 917 | 902 | 910 | 5,300 |
| 2024/06/24 | 901 | 904 | 898 | 904 | 8,800 |
| 2024/06/21 | 903 | 903 | 880 | 893 | 11,200 |
| 2024/06/20 | 903 | 904 | 881 | 903 | 32,300 |
| 2024/06/19 | 902 | 907 | 855 | 902 | 196,600 |
| 2024/06/18 | 807 | 808 | 807 | 808 | 1,900 |
| 2024/06/17 | 802 | 805 | 802 | 805 | 200 |
| 2024/06/14 | 800 | 801 | 800 | 801 | 300 |
| 2024/06/13 | 801 | 803 | 801 | 803 | 600 |
| 2024/06/12 | 800 | 803 | 791 | 802 | 3,900 |
| 2024/06/11 | 807 | 809 | 805 | 808 | 1,100 |
| 2024/06/10 | 806 | 812 | 805 | 807 | 1,100 |
| 2024/06/07 | 806 | 806 | 806 | 806 | 400 |
| 2024/06/06 | 805 | 805 | 798 | 801 | 1,400 |
| 2024/06/05 | 800 | 800 | 800 | 800 | 500 |
| 2024/06/04 | 802 | 814 | 802 | 805 | 2,000 |
| 2024/06/03 | 799 | 809 | 799 | 800 | 500 |
| 2024/05/31 | 800 | 805 | 796 | 799 | 1,100 |
| 2024/05/30 | 797 | 803 | 797 | 803 | 1,800 |
| 2024/05/29 | 817 | 818 | 796 | 804 | 4,800 |
| 2024/05/28 | 812 | 820 | 812 | 815 | 500 |
| 2024/05/27 | 818 | 819 | 814 | 814 | 500 |
| 2024/05/24 | 819 | 820 | 807 | 812 | 3,000 |
| 2024/05/23 | 804 | 812 | 804 | 812 | 300 |
| 2024/05/22 | 809 | 810 | 804 | 804 | 600 |
| 2024/05/21 | 805 | 805 | 800 | 800 | 500 |
| 2024/05/20 | 800 | 805 | 800 | 803 | 1,200 |
| 2024/05/17 | 796 | 808 | 781 | 808 | 14,100 |
| 2024/05/16 | 804 | 804 | 794 | 801 | 3,600 |
| 2024/05/15 | 814 | 814 | 798 | 808 | 6,700 |
| 2024/05/14 | 801 | 803 | 799 | 799 | 1,200 |
| 2024/05/13 | 804 | 804 | 799 | 799 | 3,900 |
| 2024/05/10 | 812 | 812 | 798 | 801 | 1,700 |
| 2024/05/09 | 809 | 812 | 804 | 812 | 500 |
| 2024/05/08 | 813 | 813 | 809 | 810 | 1,400 |
| 2024/05/07 | 810 | 810 | 805 | 806 | 2,200 |
| 2024/05/02 | 800 | 800 | 799 | 799 | 1,600 |
| 2024/05/01 | 800 | 800 | 798 | 800 | 600 |
| 2024/04/30 | 794 | 800 | 794 | 800 | 400 |
| 2024/04/26 | 792 | 793 | 792 | 793 | 400 |
| 2024/04/25 | 819 | 819 | 793 | 793 | 2,000 |
| 2024/04/24 | 786 | 789 | 784 | 789 | 5,400 |
| 2024/04/22 | 785 | 788 | 785 | 787 | 1,000 |
| 2024/04/19 | 794 | 796 | 781 | 785 | 6,900 |
| 2024/04/18 | 789 | 798 | 789 | 792 | 600 |
| 2024/04/17 | 789 | 789 | 787 | 787 | 1,600 |
| 2024/04/16 | 796 | 800 | 786 | 786 | 4,800 |
| 2024/04/15 | 797 | 801 | 794 | 794 | 4,600 |
| 2024/04/12 | 798 | 799 | 796 | 797 | 1,700 |
| 2024/04/11 | 800 | 800 | 795 | 800 | 3,500 |
| 2024/04/10 | 795 | 805 | 795 | 802 | 7,200 |
| 2024/04/09 | 815 | 815 | 810 | 810 | 400 |
| 2024/04/08 | 808 | 808 | 808 | 808 | 1,000 |
| 2024/04/05 | 814 | 815 | 808 | 808 | 4,500 |
| 2024/04/04 | 815 | 816 | 814 | 814 | 1,300 |
| 2024/04/03 | 816 | 824 | 813 | 814 | 2,600 |
| 2024/04/02 | 813 | 824 | 810 | 818 | 19,000 |
| 2024/04/01 | 836 | 839 | 834 | 834 | 1,600 |
| 2024/03/29 | 838 | 838 | 836 | 836 | 2,100 |
| 2024/03/28 | 840 | 840 | 838 | 838 | 1,900 |
| 2024/03/27 | 842 | 846 | 833 | 843 | 4,200 |
| 2024/03/26 | 837 | 845 | 834 | 840 | 2,200 |
| 2024/03/25 | 840 | 857 | 835 | 835 | 11,700 |
| 2024/03/22 | 832 | 846 | 832 | 846 | 3,300 |
| 2024/03/21 | 845 | 845 | 835 | 837 | 3,000 |
| 2024/03/19 | 842 | 845 | 842 | 845 | 400 |
| 2024/03/18 | 856 | 856 | 839 | 840 | 2,200 |
| 2024/03/15 | 865 | 865 | 832 | 848 | 3,700 |
| 2024/03/14 | 845 | 857 | 845 | 857 | 3,500 |
| 2024/03/13 | 835 | 855 | 831 | 854 | 3,300 |
| 2024/03/12 | 827 | 827 | 824 | 827 | 400 |
| 2024/03/11 | 828 | 830 | 823 | 830 | 2,000 |
| 2024/03/08 | 830 | 830 | 824 | 827 | 2,800 |
| 2024/03/07 | 840 | 840 | 828 | 828 | 2,800 |
| 2024/03/06 | 833 | 835 | 822 | 835 | 3,000 |
| 2024/03/05 | 830 | 835 | 825 | 830 | 4,100 |
| 2024/03/04 | 830 | 838 | 830 | 830 | 1,600 |
| 2024/03/01 | 838 | 838 | 830 | 830 | 2,100 |
| 2024/02/29 | 835 | 835 | 826 | 830 | 3,000 |
| 2024/02/28 | 846 | 846 | 833 | 833 | 3,500 |
| 2024/02/27 | 844 | 853 | 838 | 846 | 4,900 |
| 2024/02/26 | 840 | 850 | 837 | 848 | 3,800 |
| 2024/02/22 | 853 | 853 | 835 | 840 | 2,700 |
| 2024/02/21 | 854 | 854 | 846 | 851 | 1,900 |
| 2024/02/20 | 845 | 854 | 845 | 854 | 2,100 |
| 2024/02/19 | 840 | 845 | 840 | 845 | 700 |
| 2024/02/16 | 826 | 835 | 826 | 835 | 2,900 |
| 2024/02/15 | 830 | 840 | 825 | 826 | 2,400 |
| 2024/02/14 | 838 | 847 | 832 | 834 | 1,300 |
| 2024/02/13 | 831 | 840 | 831 | 838 | 900 |
| 2024/02/09 | 835 | 836 | 835 | 836 | 500 |
| 2024/02/08 | 831 | 835 | 830 | 834 | 1,700 |
| 2024/02/07 | 835 | 840 | 826 | 831 | 1,600 |
| 2024/02/06 | 835 | 835 | 831 | 833 | 3,000 |
| 2024/02/05 | 830 | 835 | 830 | 835 | 1,500 |
| 2024/02/02 | 837 | 837 | 830 | 831 | 1,100 |
| 2024/02/01 | 845 | 845 | 823 | 833 | 2,700 |
| 2024/01/31 | 849 | 857 | 845 | 845 | 800 |
| 2024/01/30 | 848 | 851 | 847 | 847 | 900 |
| 2024/01/29 | 863 | 863 | 853 | 853 | 1,000 |
| 2024/01/26 | 849 | 931 | 839 | 848 | 20,100 |
| 2024/01/25 | 850 | 864 | 836 | 864 | 5,000 |
| 2024/01/24 | 827 | 841 | 827 | 840 | 3,600 |
| 2024/01/23 | 824 | 830 | 824 | 826 | 900 |
| 2024/01/22 | 824 | 834 | 824 | 831 | 2,400 |
| 2024/01/19 | 823 | 823 | 815 | 818 | 1,800 |
| 2024/01/18 | 809 | 822 | 809 | 822 | 2,900 |
| 2024/01/17 | 821 | 825 | 805 | 812 | 6,200 |
| 2024/01/16 | 832 | 833 | 813 | 823 | 3,600 |
| 2024/01/15 | 822 | 825 | 822 | 824 | 2,900 |
| 2024/01/12 | 824 | 824 | 817 | 823 | 5,000 |
| 2024/01/11 | 830 | 830 | 821 | 822 | 6,500 |
| 2024/01/10 | 822 | 825 | 821 | 821 | 2,100 |
| 2024/01/09 | 822 | 831 | 816 | 822 | 3,200 |
| 2024/01/05 | 823 | 823 | 820 | 821 | 900 |
| 2024/01/04 | 815 | 840 | 795 | 811 | 18,700 |