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
2026/05/25 902 905 898 898 3,600
2026/05/22 904 904 899 899 600
2026/05/21 895 900 895 897 900
2026/05/20 902 905 898 898 1,200
2026/05/19 900 904 900 904 1,100
2026/05/18 900 909 900 900 1,400
2026/05/15 906 913 905 905 1,200
2026/05/14 908 908 908 908 300
2026/05/13 905 909 904 909 800
2026/05/12 915 915 905 910 3,100
2026/05/11 918 935 910 915 2,500
2026/05/08 906 933 906 933 1,100
2026/05/07 919 919 913 913 900
2026/05/01 917 917 915 915 500
2026/04/30 917 919 917 917 1,100
2026/04/28 922 923 913 923 500
2026/04/27 906 922 905 922 3,500
2026/04/24 920 920 907 918 1,700
2026/04/23 913 938 908 920 5,700
2026/04/22 910 913 909 910 500
2026/04/21 921 925 908 910 1,100
2026/04/20 909 921 909 921 1,500
2026/04/17 923 930 909 909 2,700
2026/04/16 917 930 917 922 700
2026/04/15 920 920 920 920 200
2026/04/14 924 929 920 920 500
2026/04/13 930 930 928 930 1,100
2026/04/10 932 934 928 930 800
2026/04/09 930 934 930 934 500
2026/04/08 927 938 927 929 800
2026/04/07 920 920 920 920 200
2026/04/06 911 923 911 915 400
2026/04/03 914 920 912 912 400
2026/03/27 931 931 920 920 300
2026/03/25 942 942 931 931 1,400
2026/03/24 933 933 912 912 2,700
2026/03/23 912 913 903 903 1,800
2026/03/19 921 936 921 927 800
2026/03/18 928 929 913 925 900
2026/03/17 939 943 924 924 1,000
2026/03/16 924 942 924 942 1,500
2026/03/13 917 917 917 917 500
2026/03/12 920 920 920 920 300
2026/03/11 917 917 917 917 100
2026/03/10 908 927 908 927 1,000
2026/03/09 909 912 905 912 1,000
2026/03/06 916 924 916 922 800
2026/03/05 916 920 915 916 2,200
2026/03/04 921 922 907 915 3,500
2026/03/03 935 935 924 924 1,300
2026/03/02 931 938 923 938 1,300
2026/02/27 933 934 923 931 2,800
2026/02/26 940 940 938 938 1,200
2026/02/25 941 941 936 940 1,300
2026/02/24 945 945 921 941 3,100
2026/02/20 941 945 928 945 2,500
2026/02/19 910 948 909 948 4,400
2026/02/18 922 924 911 911 1,700
2026/02/17 916 926 916 920 1,000
2026/02/16 883 931 881 911 17,200
2026/02/13 988 988 963 988 1,400
2026/02/12 977 979 964 975 1,600
2026/02/10 957 962 953 962 2,400
2026/02/09 958 958 937 947 3,400
2026/02/06 958 958 955 958 800
2026/02/05 950 958 950 955 700
2026/02/04 953 955 950 950 500
2026/02/03 953 960 951 956 1,000
2026/02/02 960 960 950 954 3,200
2026/01/30 970 970 952 960 3,700
2026/01/29 968 970 968 970 400
2026/01/28 963 967 961 961 1,800
2026/01/27 963 968 963 963 1,000
2026/01/26 977 977 963 971 1,200
2026/01/23 988 988 974 977 1,900
2026/01/22 973 989 973 989 700
2026/01/21 981 981 971 971 1,600
2026/01/20 978 989 968 980 2,100
2026/01/19 975 978 972 978 2,300
2026/01/16 980 980 955 960 3,000
2026/01/15 974 986 970 979 3,500
2026/01/14 982 989 971 974 2,900
2026/01/13 975 975 975 975 900
2026/01/09 973 973 965 973 900
2026/01/08 982 982 957 960 4,200
2026/01/07 982 983 980 983 800
2026/01/06 980 997 980 982 3,200
2026/01/05 973 980 973 978 2,000

このページの先頭へ