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
2025/11/04 984 991 977 985 2,300
2025/10/31 976 994 970 984 2,100
2025/10/30 978 996 976 976 1,600
2025/10/29 981 984 973 978 2,400
2025/10/28 993 1,008 985 985 3,600
2025/10/27 993 1,000 993 993 2,800
2025/10/24 987 996 980 993 5,300
2025/10/23 977 977 967 976 1,600
2025/10/22 964 973 964 966 1,300
2025/10/21 972 972 965 965 1,100
2025/10/20 960 974 960 968 1,000
2025/10/17 965 965 951 957 5,800
2025/10/16 965 979 951 960 12,400
2025/10/15 976 995 964 978 20,400
2025/10/14 951 1,104 951 985 104,600
2025/10/10 962 962 952 954 2,000
2025/10/09 966 966 959 959 2,700
2025/10/08 969 969 963 965 2,100
2025/10/07 972 972 963 967 1,900
2025/10/06 977 977 964 970 3,000
2025/10/03 964 995 962 963 12,900
2025/10/02 960 965 955 962 4,500
2025/10/01 987 987 931 961 12,800
2025/09/30 997 997 984 988 6,800
2025/09/29 994 1,000 990 997 14,800
2025/09/26 1,062 1,062 998 1,035 14,600
2025/09/25 1,050 1,058 1,046 1,050 4,000
2025/09/24 1,040 1,048 1,037 1,048 3,800
2025/09/22 1,041 1,058 1,035 1,035 5,000
2025/09/19 1,036 1,041 1,034 1,041 1,400
2025/09/18 1,040 1,040 1,032 1,034 1,700
2025/09/17 1,040 1,041 1,034 1,040 4,200
2025/09/16 1,048 1,049 1,033 1,040 3,700
2025/09/12 1,039 1,049 1,020 1,035 3,500
2025/09/11 1,041 1,041 1,030 1,039 2,800
2025/09/10 1,047 1,048 1,022 1,031 6,400
2025/09/09 1,037 1,043 1,028 1,038 4,500
2025/09/08 1,029 1,039 1,028 1,037 1,800
2025/09/05 1,022 1,038 1,022 1,036 1,700
2025/09/04 1,025 1,039 1,021 1,022 3,000
2025/09/03 1,030 1,030 1,016 1,025 2,200
2025/09/02 1,020 1,036 1,010 1,021 7,300
2025/09/01 1,010 1,040 1,010 1,034 8,300
2025/08/29 1,010 1,018 1,010 1,010 2,800
2025/08/28 1,019 1,019 1,006 1,012 2,400
2025/08/27 1,010 1,028 997 1,019 8,200
2025/08/26 1,004 1,006 997 1,006 1,900
2025/08/25 998 1,006 998 1,004 4,700
2025/08/22 990 995 989 995 2,700
2025/08/21 980 985 978 983 1,200
2025/08/20 971 978 971 978 3,500
2025/08/19 972 972 966 969 1,600
2025/08/18 967 981 964 971 4,800
2025/08/15 986 986 944 958 14,000
2025/08/14 986 990 974 987 5,500
2025/08/13 973 987 973 982 4,500
2025/08/12 960 975 955 972 4,800
2025/08/08 962 966 953 953 3,300
2025/08/07 950 971 950 962 7,900
2025/08/06 940 940 935 940 2,200
2025/08/05 935 937 934 937 1,700
2025/08/04 935 939 935 935 3,300
2025/08/01 937 937 932 937 1,400
2025/07/31 931 939 927 937 4,400
2025/07/30 938 938 930 935 3,600
2025/07/29 935 940 932 934 800
2025/07/28 933 935 932 935 2,600
2025/07/25 933 934 931 933 2,600
2025/07/24 935 937 926 932 5,200
2025/07/23 937 939 933 933 2,300
2025/07/22 936 936 931 933 2,700
2025/07/18 936 936 928 934 3,500
2025/07/17 931 934 926 931 2,500
2025/07/16 935 935 920 930 11,200
2025/07/15 930 936 929 936 2,000
2025/07/14 928 930 928 930 2,200
2025/07/11 934 934 928 929 1,700
2025/07/10 933 933 928 932 800
2025/07/09 930 932 925 928 3,200
2025/07/08 930 934 925 934 1,500
2025/07/07 945 945 928 932 4,000
2025/07/04 940 942 930 930 1,500
2025/07/03 933 944 930 944 1,400
2025/07/02 928 934 927 933 1,700
2025/07/01 934 940 930 930 900
2025/06/30 930 940 928 929 3,500
2025/06/27 942 942 930 930 1,900
2025/06/26 931 940 930 934 1,600
2025/06/25 949 949 930 930 2,500
2025/06/24 935 946 930 943 3,100
2025/06/23 930 934 930 931 2,500
2025/06/20 933 935 930 930 3,300
2025/06/19 927 931 927 928 1,200
2025/06/18 926 935 925 925 2,900
2025/06/17 925 928 925 927 1,200
2025/06/16 925 925 925 925 400
2025/06/13 922 925 920 925 2,000
2025/06/12 928 928 922 922 1,400
2025/06/11 927 928 927 928 1,600
2025/06/10 927 927 927 927 300
2025/06/09 922 925 921 925 700
2025/06/06 925 925 921 922 1,400
2025/06/05 920 929 920 926 3,300
2025/06/04 925 930 925 926 3,400
2025/06/03 925 925 925 925 100
2025/06/02 925 930 924 928 2,200
2025/05/30 928 930 922 930 1,200
2025/05/29 927 928 922 928 700
2025/05/28 924 928 916 928 1,000
2025/05/27 920 930 920 926 1,300
2025/05/26 917 925 915 920 1,200
2025/05/23 908 910 908 908 2,200
2025/05/22 898 923 898 907 11,200
2025/05/21 927 930 927 928 1,200
2025/05/20 926 927 926 927 200
2025/05/19 922 931 920 926 1,700
2025/05/16 910 915 908 915 2,800
2025/05/15 931 937 906 910 2,800
2025/05/14 925 940 922 922 2,400
2025/05/13 937 940 922 922 2,700
2025/05/12 934 934 925 930 1,000
2025/05/09 926 934 926 927 700
2025/05/08 935 935 923 926 1,000
2025/05/07 943 946 926 931 2,800
2025/05/02 938 975 930 945 15,100
2025/05/01 945 945 928 930 1,100
2025/04/30 928 940 925 935 1,400
2025/04/28 931 940 927 927 1,100
2025/04/25 950 950 921 922 1,500
2025/04/24 904 923 893 923 2,300
2025/04/23 904 904 881 904 1,600
2025/04/22 885 895 885 895 800
2025/04/21 891 900 888 900 900
2025/04/18 880 881 880 881 300
2025/04/17 882 882 881 881 500
2025/04/16 880 880 879 880 500
2025/04/15 881 886 880 880 900
2025/04/14 866 883 866 883 1,300
2025/04/11 836 872 833 872 1,000
2025/04/10 895 895 842 842 5,300
2025/04/09 834 850 826 826 1,500
2025/04/08 835 865 835 863 2,600
2025/04/07 827 840 790 840 12,900
2025/04/04 900 900 862 877 4,300
2025/04/03 920 920 901 902 2,100
2025/04/02 922 937 920 921 800
2025/04/01 926 926 921 925 800
2025/03/31 944 964 912 919 3,500
2025/03/28 937 946 937 946 1,100
2025/03/27 926 938 926 937 500
2025/03/26 926 927 926 926 500
2025/03/25 941 944 930 931 1,700
2025/03/24 928 929 921 929 3,300
2025/03/21 916 917 907 915 2,600
2025/03/19 908 914 904 904 4,000
2025/03/18 925 925 883 908 13,400
2025/03/17 932 940 925 925 2,500
2025/03/14 917 934 917 932 1,400
2025/03/13 945 945 921 923 2,200
2025/03/12 933 945 925 930 2,200
2025/03/11 937 938 915 933 4,000
2025/03/10 931 952 931 952 3,600
2025/03/07 950 950 931 931 900
2025/03/06 958 958 950 950 1,200
2025/03/05 925 959 925 950 2,800
2025/03/04 945 945 924 925 4,800
2025/03/03 995 995 955 955 3,700
2025/02/28 998 1,011 991 995 2,200
2025/02/27 1,023 1,023 1,005 1,005 2,200
2025/02/26 1,001 1,019 995 1,013 3,600
2025/02/25 993 1,011 993 995 11,000
2025/02/21 983 986 980 986 2,300
2025/02/20 989 992 981 983 3,100
2025/02/19 969 980 966 980 2,800
2025/02/18 975 975 950 965 3,700
2025/02/17 992 992 944 975 13,400
2025/02/14 970 991 950 991 11,900
2025/02/13 954 969 945 945 5,100
2025/02/12 955 955 950 954 1,300
2025/02/10 943 950 943 950 1,400
2025/02/07 944 944 940 943 1,000
2025/02/06 936 949 936 945 1,100
2025/02/05 939 951 936 936 800
2025/02/04 935 957 934 934 1,400
2025/02/03 935 940 935 935 3,000
2025/01/31 957 957 934 935 1,800
2025/01/30 952 955 950 955 2,100
2025/01/29 953 953 948 953 1,900
2025/01/28 961 961 953 953 800
2025/01/27 960 960 951 951 2,200
2025/01/24 958 960 948 958 2,400
2025/01/23 940 954 934 949 2,100
2025/01/22 935 944 923 938 1,900
2025/01/21 964 964 932 934 4,100
2025/01/20 967 967 949 960 5,700
2025/01/17 925 930 904 922 4,600
2025/01/16 920 925 901 910 8,600
2025/01/15 886 935 885 920 38,900
2025/01/14 886 991 861 991 39,000
2025/01/10 846 847 839 841 3,900
2025/01/09 846 848 845 845 1,700
2025/01/08 865 865 850 850 5,400
2025/01/07 869 869 863 865 1,900
2025/01/06 860 875 860 860 5,500

このページの先頭へ