3766 システムズ・デザイン(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 929 | 935 | 920 | 935 | 1,800 | 935 |
| 2024-04-25 | 934 | 934 | 920 | 930 | 2,500 | 930 |
| 2024-04-24 | 917 | 931 | 917 | 931 | 1,200 | 931 |
| 2024-04-23 | 926 | 926 | 917 | 917 | 1,000 | 917 |
| 2024-04-22 | 912 | 918 | 906 | 917 | 2,700 | 917 |
| 2024-04-19 | 910 | 919 | 893 | 909 | 5,200 | 909 |
| 2024-04-18 | 919 | 919 | 911 | 915 | 1,200 | 915 |
| 2024-04-17 | 920 | 925 | 920 | 923 | 800 | 923 |
| 2024-04-16 | 926 | 929 | 920 | 925 | 2,600 | 925 |
| 2024-04-15 | 911 | 929 | 911 | 929 | 8,200 | 929 |
| 2024-04-12 | 919 | 919 | 900 | 915 | 9,500 | 915 |
| 2024-04-11 | 911 | 918 | 910 | 914 | 600 | 914 |
| 2024-04-10 | 900 | 936 | 900 | 919 | 3,900 | 919 |
| 2024-04-09 | 893 | 907 | 888 | 907 | 3,200 | 907 |
| 2024-04-08 | 892 | 892 | 887 | 887 | 800 | 887 |
| 2024-04-05 | 883 | 892 | 883 | 892 | 1,500 | 892 |
| 2024-04-04 | 899 | 899 | 885 | 894 | 4,600 | 894 |
| 2024-04-03 | 898 | 900 | 892 | 899 | 3,000 | 899 |
| 2024-04-02 | 898 | 903 | 893 | 898 | 4,900 | 898 |
| 2024-04-01 | 910 | 911 | 887 | 898 | 5,200 | 898 |
| 2024-03-29 | 892 | 910 | 883 | 910 | 3,000 | 910 |
| 2024-03-28 | 888 | 905 | 888 | 896 | 5,300 | 896 |
| 2024-03-27 | 916 | 920 | 901 | 901 | 8,000 | 901 |
| 2024-03-26 | 901 | 903 | 900 | 903 | 1,800 | 903 |
| 2024-03-25 | 907 | 911 | 900 | 901 | 1,800 | 901 |
| 2024-03-22 | 911 | 912 | 898 | 900 | 5,300 | 900 |
| 2024-03-21 | 894 | 903 | 891 | 903 | 3,000 | 903 |
| 2024-03-19 | 889 | 895 | 885 | 895 | 2,400 | 895 |
| 2024-03-18 | 896 | 896 | 881 | 881 | 3,900 | 881 |
| 2024-03-15 | 889 | 897 | 883 | 888 | 6,700 | 888 |
| 2024-03-14 | 870 | 886 | 870 | 885 | 3,400 | 885 |
| 2024-03-13 | 865 | 870 | 865 | 870 | 900 | 870 |
| 2024-03-12 | 856 | 860 | 853 | 860 | 5,900 | 860 |
| 2024-03-11 | 858 | 863 | 856 | 856 | 2,200 | 856 |
| 2024-03-08 | 859 | 879 | 859 | 870 | 10,700 | 870 |
| 2024-03-07 | 864 | 930 | 856 | 857 | 33,400 | 857 |
| 2024-03-06 | 862 | 875 | 862 | 864 | 8,800 | 864 |
| 2024-03-05 | 871 | 871 | 861 | 870 | 1,500 | 870 |
| 2024-03-04 | 872 | 876 | 864 | 867 | 3,600 | 867 |
| 2024-03-01 | 877 | 877 | 855 | 866 | 6,600 | 866 |
| 2024-02-29 | 876 | 876 | 865 | 871 | 2,700 | 871 |
| 2024-02-28 | 871 | 877 | 870 | 877 | 1,400 | 877 |
| 2024-02-27 | 869 | 875 | 865 | 871 | 2,600 | 871 |
| 2024-02-26 | 874 | 876 | 865 | 869 | 5,000 | 869 |
| 2024-02-22 | 871 | 871 | 869 | 871 | 2,200 | 871 |
| 2024-02-21 | 859 | 869 | 859 | 869 | 2,300 | 869 |
| 2024-02-20 | 861 | 861 | 854 | 858 | 1,600 | 858 |
| 2024-02-19 | 852 | 868 | 852 | 864 | 3,900 | 864 |
| 2024-02-16 | 852 | 859 | 852 | 855 | 1,100 | 855 |
| 2024-02-15 | 858 | 873 | 851 | 852 | 10,600 | 852 |
| 2024-02-14 | 856 | 860 | 854 | 860 | 4,400 | 860 |
| 2024-02-13 | 871 | 871 | 858 | 858 | 3,600 | 858 |
| 2024-02-09 | 862 | 878 | 856 | 871 | 6,900 | 871 |
| 2024-02-08 | 874 | 879 | 862 | 862 | 18,000 | 862 |
| 2024-02-07 | 830 | 964 | 830 | 872 | 114,400 | 872 |
| 2024-02-06 | 832 | 842 | 826 | 826 | 12,500 | 826 |
| 2024-02-05 | 834 | 835 | 821 | 829 | 4,800 | 829 |
| 2024-02-02 | 825 | 835 | 825 | 835 | 1,300 | 835 |
| 2024-02-01 | 829 | 836 | 825 | 828 | 8,900 | 828 |
| 2024-01-31 | 835 | 843 | 825 | 825 | 4,500 | 825 |
| 2024-01-30 | 837 | 843 | 835 | 839 | 6,400 | 839 |
| 2024-01-29 | 830 | 830 | 810 | 821 | 5,600 | 821 |
| 2024-01-26 | 830 | 836 | 829 | 830 | 2,600 | 830 |
| 2024-01-25 | 828 | 828 | 822 | 825 | 2,900 | 825 |
| 2024-01-24 | 818 | 828 | 816 | 828 | 3,700 | 828 |
| 2024-01-23 | 823 | 828 | 818 | 820 | 4,000 | 820 |
| 2024-01-22 | 814 | 824 | 814 | 823 | 9,000 | 823 |
| 2024-01-19 | 832 | 832 | 814 | 814 | 7,800 | 814 |
| 2024-01-18 | 818 | 845 | 818 | 839 | 8,100 | 839 |
| 2024-01-17 | 818 | 824 | 815 | 816 | 4,200 | 816 |
| 2024-01-16 | 821 | 838 | 815 | 816 | 2,400 | 816 |
| 2024-01-15 | 823 | 841 | 823 | 827 | 16,400 | 827 |
| 2024-01-12 | 806 | 812 | 803 | 812 | 3,500 | 812 |
| 2024-01-11 | 791 | 805 | 789 | 805 | 4,700 | 805 |
| 2024-01-10 | 788 | 793 | 782 | 791 | 2,400 | 791 |
| 2024-01-09 | 781 | 787 | 780 | 781 | 14,300 | 781 |
| 2024-01-05 | 775 | 788 | 775 | 780 | 1,300 | 780 |
| 2024-01-04 | 771 | 776 | 770 | 775 | 6,000 | 775 |
分割・併合履歴 ： なし
