3766 システムズ・デザイン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 984 | 991 | 984 | 986 | 1,900 | 986 |
| 2025-02-03 | 978 | 1,000 | 977 | 989 | 4,100 | 989 |
| 2025-01-31 | 999 | 999 | 977 | 977 | 800 | 977 |
| 2025-01-30 | 979 | 987 | 979 | 984 | 1,100 | 984 |
| 2025-01-29 | 987 | 990 | 973 | 990 | 3,400 | 990 |
| 2025-01-28 | 970 | 973 | 966 | 972 | 2,200 | 972 |
| 2025-01-27 | 994 | 998 | 972 | 984 | 6,600 | 984 |
| 2025-01-24 | 999 | 999 | 979 | 979 | 3,200 | 979 |
| 2025-01-23 | 988 | 988 | 980 | 983 | 900 | 983 |
| 2025-01-22 | 985 | 988 | 982 | 988 | 500 | 988 |
| 2025-01-21 | 995 | 995 | 985 | 985 | 700 | 985 |
| 2025-01-20 | 988 | 998 | 988 | 998 | 1,100 | 998 |
| 2025-01-17 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2025-01-16 | 994 | 994 | 988 | 993 | 400 | 993 |
| 2025-01-15 | 999 | 999 | 994 | 994 | 600 | 994 |
| 2025-01-14 | 986 | 999 | 986 | 999 | 1,200 | 999 |
| 2025-01-10 | 1,002 | 1,025 | 1,000 | 1,000 | 7,300 | 1,000 |
| 2025-01-09 | 1,006 | 1,006 | 1,003 | 1,003 | 400 | 1,003 |
| 2025-01-08 | 999 | 1,005 | 999 | 1,002 | 1,300 | 1,002 |
| 2025-01-07 | 997 | 999 | 989 | 999 | 1,600 | 999 |
| 2025-01-06 | 974 | 1,000 | 974 | 992 | 1,300 | 992 |
分割・併合履歴 ： なし