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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 960 | 985 | 960 | 985 | 2,400 | 985 |
| 2024-12-27 | 963 | 971 | 963 | 969 | 4,900 | 969 |
| 2024-12-26 | 950 | 963 | 950 | 963 | 5,600 | 963 |
| 2024-12-25 | 965 | 968 | 943 | 955 | 9,100 | 955 |
| 2024-12-24 | 973 | 974 | 960 | 960 | 6,100 | 960 |
| 2024-12-23 | 965 | 976 | 960 | 971 | 7,100 | 971 |
| 2024-12-20 | 953 | 971 | 953 | 965 | 2,800 | 965 |
| 2024-12-19 | 952 | 965 | 951 | 952 | 2,600 | 952 |
| 2024-12-18 | 970 | 971 | 967 | 967 | 1,200 | 967 |
| 2024-12-17 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2024-12-16 | 966 | 980 | 966 | 968 | 1,400 | 968 |
| 2024-12-13 | 986 | 986 | 970 | 970 | 2,100 | 970 |
| 2024-12-12 | 967 | 981 | 967 | 971 | 1,000 | 971 |
| 2024-12-11 | 980 | 991 | 975 | 975 | 10,900 | 975 |
| 2024-12-10 | 994 | 994 | 963 | 975 | 4,700 | 975 |
| 2024-12-09 | 974 | 983 | 965 | 965 | 5,300 | 965 |
| 2024-12-06 | 986 | 986 | 980 | 985 | 1,100 | 985 |
| 2024-12-05 | 975 | 999 | 975 | 987 | 2,100 | 987 |
| 2024-12-04 | 975 | 975 | 965 | 975 | 500 | 975 |
| 2024-12-03 | 960 | 960 | 960 | 960 | 200 | 960 |
| 2024-12-02 | 962 | 963 | 960 | 960 | 2,300 | 960 |
| 2024-11-29 | 955 | 962 | 955 | 961 | 2,200 | 961 |
| 2024-11-28 | 969 | 969 | 959 | 959 | 200 | 959 |
| 2024-11-27 | 972 | 980 | 959 | 969 | 5,000 | 969 |
| 2024-11-26 | 955 | 959 | 955 | 959 | 500 | 959 |
| 2024-11-25 | 969 | 969 | 955 | 955 | 2,300 | 955 |
| 2024-11-22 | 970 | 984 | 970 | 974 | 2,600 | 974 |
| 2024-11-21 | 955 | 970 | 955 | 970 | 1,200 | 970 |
| 2024-11-20 | 980 | 980 | 970 | 970 | 2,600 | 970 |
| 2024-11-19 | 980 | 980 | 980 | 980 | 100 | 980 |
| 2024-11-18 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2024-11-15 | 990 | 990 | 980 | 980 | 300 | 980 |
| 2024-11-14 | 998 | 999 | 980 | 990 | 2,300 | 990 |
| 2024-11-13 | 975 | 1,013 | 973 | 1,000 | 13,000 | 1,000 |
| 2024-11-12 | 959 | 990 | 959 | 975 | 1,200 | 975 |
| 2024-11-11 | 968 | 983 | 968 | 983 | 500 | 983 |
| 2024-11-08 | 976 | 985 | 954 | 984 | 3,000 | 984 |
| 2024-11-07 | 979 | 979 | 977 | 977 | 200 | 977 |
| 2024-11-06 | 986 | 995 | 985 | 994 | 1,300 | 994 |
| 2024-11-05 | - | - | - | 985 | - | 985 |
| 2024-11-01 | 982 | 1,006 | 981 | 985 | 4,000 | 985 |
| 2024-10-31 | - | - | - | 995 | - | 995 |
| 2024-10-30 | 996 | 999 | 981 | 995 | 1,200 | 995 |
| 2024-10-29 | - | - | - | 990 | - | 990 |
| 2024-10-28 | - | - | - | 990 | - | 990 |
| 2024-10-25 | 980 | 990 | 975 | 990 | 1,600 | 990 |
| 2024-10-24 | 991 | 991 | 975 | 977 | 2,200 | 977 |
| 2024-10-23 | 998 | 1,000 | 998 | 998 | 2,100 | 998 |
| 2024-10-22 | 990 | 998 | 990 | 998 | 500 | 998 |
| 2024-10-21 | 998 | 998 | 983 | 998 | 1,000 | 998 |
| 2024-10-18 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2024-10-17 | 984 | 996 | 984 | 995 | 1,200 | 995 |
| 2024-10-16 | 997 | 997 | 997 | 997 | 300 | 997 |
| 2024-10-15 | 997 | 997 | 997 | 997 | 300 | 997 |
| 2024-10-11 | 997 | 998 | 997 | 998 | 1,000 | 998 |
| 2024-10-10 | - | - | - | 994 | - | 994 |
| 2024-10-09 | 986 | 994 | 986 | 994 | 500 | 994 |
| 2024-10-08 | 991 | 991 | 991 | 991 | 100 | 991 |
| 2024-10-07 | 989 | 997 | 989 | 997 | 500 | 997 |
| 2024-10-04 | 995 | 995 | 985 | 985 | 600 | 985 |
| 2024-10-03 | 997 | 999 | 995 | 995 | 1,400 | 995 |
| 2024-10-02 | 997 | 999 | 997 | 997 | 800 | 997 |
| 2024-10-01 | 999 | 999 | 993 | 993 | 600 | 993 |
| 2024-09-30 | 992 | 992 | 980 | 980 | 800 | 980 |
| 2024-09-27 | 956 | 994 | 956 | 994 | 1,200 | 994 |
| 2024-09-26 | 970 | 990 | 970 | 990 | 2,900 | 990 |
| 2024-09-25 | 969 | 983 | 969 | 983 | 1,500 | 983 |
| 2024-09-24 | 964 | 973 | 963 | 966 | 2,200 | 966 |
| 2024-09-20 | 963 | 969 | 955 | 967 | 700 | 967 |
| 2024-09-19 | 946 | 966 | 946 | 963 | 1,000 | 963 |
| 2024-09-18 | 967 | 967 | 930 | 955 | 3,200 | 955 |
| 2024-09-17 | 975 | 977 | 957 | 967 | 2,100 | 967 |
| 2024-09-13 | 966 | 980 | 965 | 975 | 3,600 | 975 |
| 2024-09-12 | 967 | 989 | 958 | 981 | 6,500 | 981 |
| 2024-09-11 | 965 | 969 | 958 | 967 | 1,300 | 967 |
| 2024-09-10 | 958 | 975 | 958 | 968 | 2,100 | 968 |
| 2024-09-09 | 938 | 964 | 933 | 962 | 4,300 | 962 |
| 2024-09-06 | 973 | 973 | 944 | 957 | 5,000 | 957 |
| 2024-09-05 | 937 | 964 | 935 | 961 | 3,600 | 961 |
| 2024-09-04 | 953 | 953 | 938 | 942 | 1,300 | 942 |
| 2024-09-03 | 961 | 961 | 953 | 953 | 900 | 953 |
| 2024-09-02 | 970 | 970 | 960 | 960 | 700 | 960 |
| 2024-08-30 | 965 | 972 | 960 | 960 | 400 | 960 |
| 2024-08-29 | 954 | 954 | 941 | 954 | 900 | 954 |
| 2024-08-28 | 970 | 970 | 939 | 954 | 3,000 | 954 |
| 2024-08-27 | 969 | 972 | 939 | 972 | 5,400 | 972 |
| 2024-08-26 | 970 | 970 | 965 | 969 | 800 | 969 |
| 2024-08-23 | 954 | 963 | 951 | 963 | 2,700 | 963 |
| 2024-08-22 | 969 | 969 | 952 | 954 | 9,000 | 954 |
| 2024-08-21 | 966 | 981 | 966 | 969 | 2,900 | 969 |
| 2024-08-20 | 986 | 986 | 969 | 969 | 600 | 969 |
| 2024-08-19 | 993 | 993 | 965 | 981 | 3,200 | 981 |
| 2024-08-16 | 950 | 992 | 950 | 992 | 10,000 | 992 |
| 2024-08-15 | 930 | 932 | 930 | 930 | 1,700 | 930 |
| 2024-08-14 | 939 | 939 | 924 | 927 | 1,300 | 927 |
| 2024-08-13 | 949 | 960 | 920 | 924 | 5,300 | 924 |
| 2024-08-09 | 952 | 952 | 944 | 944 | 600 | 944 |
| 2024-08-08 | 915 | 958 | 915 | 943 | 4,300 | 943 |
| 2024-08-07 | 907 | 969 | 907 | 959 | 7,300 | 959 |
| 2024-08-06 | 988 | 988 | 915 | 927 | 10,100 | 927 |
| 2024-08-05 | 992 | 1,009 | 900 | 900 | 28,100 | 900 |
| 2024-08-02 | 1,040 | 1,056 | 995 | 995 | 5,400 | 995 |
| 2024-08-01 | 1,046 | 1,093 | 1,042 | 1,067 | 1,500 | 1,067 |
| 2024-07-31 | 1,069 | 1,069 | 1,044 | 1,068 | 1,100 | 1,068 |
| 2024-07-30 | 1,056 | 1,070 | 1,050 | 1,070 | 1,800 | 1,070 |
| 2024-07-29 | 1,062 | 1,085 | 1,059 | 1,059 | 1,600 | 1,059 |
| 2024-07-26 | 1,111 | 1,111 | 1,061 | 1,070 | 4,200 | 1,070 |
| 2024-07-25 | 1,110 | 1,110 | 1,075 | 1,100 | 4,700 | 1,100 |
| 2024-07-24 | 1,106 | 1,106 | 1,091 | 1,100 | 1,300 | 1,100 |
| 2024-07-23 | 1,082 | 1,111 | 1,082 | 1,110 | 1,500 | 1,110 |
| 2024-07-22 | 1,099 | 1,100 | 1,073 | 1,097 | 7,300 | 1,097 |
| 2024-07-19 | 1,046 | 1,094 | 1,046 | 1,093 | 6,600 | 1,093 |
| 2024-07-18 | 1,073 | 1,073 | 1,023 | 1,046 | 3,200 | 1,046 |
| 2024-07-17 | 1,070 | 1,075 | 1,070 | 1,075 | 700 | 1,075 |
| 2024-07-16 | 1,072 | 1,072 | 1,065 | 1,070 | 1,700 | 1,070 |
| 2024-07-12 | 1,058 | 1,058 | 1,058 | 1,058 | 600 | 1,058 |
| 2024-07-11 | 1,054 | 1,058 | 1,037 | 1,058 | 8,000 | 1,058 |
| 2024-07-10 | 1,045 | 1,045 | 1,032 | 1,044 | 700 | 1,044 |
| 2024-07-09 | 1,023 | 1,045 | 1,023 | 1,045 | 2,200 | 1,045 |
| 2024-07-08 | 1,040 | 1,050 | 1,015 | 1,021 | 4,600 | 1,021 |
| 2024-07-05 | 1,064 | 1,064 | 1,043 | 1,043 | 2,100 | 1,043 |
| 2024-07-04 | 1,073 | 1,073 | 1,052 | 1,064 | 5,000 | 1,064 |
| 2024-07-03 | 1,079 | 1,085 | 1,061 | 1,073 | 4,000 | 1,073 |
| 2024-07-02 | 1,059 | 1,073 | 1,050 | 1,071 | 4,300 | 1,071 |
| 2024-07-01 | 1,059 | 1,080 | 1,026 | 1,059 | 6,700 | 1,059 |
| 2024-06-28 | 1,068 | 1,068 | 1,059 | 1,059 | 2,200 | 1,059 |
| 2024-06-27 | 1,068 | 1,090 | 1,068 | 1,068 | 11,500 | 1,068 |
| 2024-06-26 | 1,050 | 1,079 | 1,030 | 1,068 | 6,700 | 1,068 |
| 2024-06-25 | 1,045 | 1,045 | 1,027 | 1,044 | 2,400 | 1,044 |
| 2024-06-24 | 1,012 | 1,040 | 1,005 | 1,027 | 7,700 | 1,027 |
| 2024-06-21 | 1,043 | 1,043 | 1,004 | 1,019 | 11,500 | 1,019 |
| 2024-06-20 | 1,045 | 1,058 | 1,040 | 1,043 | 4,000 | 1,043 |
| 2024-06-19 | 1,068 | 1,068 | 1,043 | 1,048 | 4,600 | 1,048 |
| 2024-06-18 | 1,075 | 1,075 | 1,068 | 1,068 | 2,300 | 1,068 |
| 2024-06-17 | 1,077 | 1,077 | 1,062 | 1,070 | 2,400 | 1,070 |
| 2024-06-14 | 1,079 | 1,079 | 1,056 | 1,077 | 3,500 | 1,077 |
| 2024-06-13 | 1,079 | 1,079 | 1,062 | 1,079 | 4,600 | 1,079 |
| 2024-06-12 | 1,078 | 1,082 | 1,074 | 1,080 | 4,200 | 1,080 |
| 2024-06-11 | 1,065 | 1,079 | 1,065 | 1,078 | 7,000 | 1,078 |
| 2024-06-10 | 1,055 | 1,066 | 1,034 | 1,054 | 7,200 | 1,054 |
| 2024-06-07 | 1,023 | 1,050 | 1,023 | 1,044 | 4,600 | 1,044 |
| 2024-06-06 | 1,040 | 1,041 | 1,026 | 1,041 | 1,500 | 1,041 |
| 2024-06-05 | 1,055 | 1,055 | 1,022 | 1,040 | 2,600 | 1,040 |
| 2024-06-04 | 1,053 | 1,055 | 1,045 | 1,055 | 5,500 | 1,055 |
| 2024-06-03 | 1,031 | 1,060 | 1,026 | 1,050 | 9,600 | 1,050 |
| 2024-05-31 | 1,027 | 1,029 | 1,010 | 1,026 | 4,700 | 1,026 |
| 2024-05-30 | 1,015 | 1,024 | 981 | 1,019 | 5,600 | 1,019 |
| 2024-05-29 | 1,023 | 1,031 | 1,017 | 1,027 | 9,800 | 1,027 |
| 2024-05-28 | 1,002 | 1,011 | 997 | 1,011 | 5,200 | 1,011 |
| 2024-05-27 | 986 | 1,003 | 986 | 993 | 19,500 | 993 |
| 2024-05-24 | 988 | 990 | 969 | 985 | 4,500 | 985 |
| 2024-05-23 | 1,000 | 1,000 | 985 | 996 | 3,700 | 996 |
| 2024-05-22 | 979 | 995 | 979 | 995 | 6,000 | 995 |
| 2024-05-21 | 972 | 977 | 962 | 977 | 7,100 | 977 |
| 2024-05-20 | 954 | 971 | 952 | 971 | 4,200 | 971 |
| 2024-05-17 | 950 | 958 | 949 | 954 | 2,800 | 954 |
| 2024-05-16 | 971 | 972 | 950 | 953 | 5,200 | 953 |
| 2024-05-15 | 971 | 972 | 962 | 968 | 2,300 | 968 |
| 2024-05-14 | 975 | 976 | 958 | 961 | 4,000 | 961 |
| 2024-05-13 | 976 | 982 | 965 | 969 | 8,400 | 969 |
| 2024-05-10 | 939 | 1,021 | 930 | 975 | 38,800 | 975 |
| 2024-05-09 | 936 | 942 | 932 | 932 | 2,200 | 932 |
| 2024-05-08 | 946 | 947 | 936 | 942 | 2,000 | 942 |
| 2024-05-07 | 950 | 950 | 942 | 946 | 1,600 | 946 |
| 2024-05-02 | 941 | 954 | 941 | 947 | 3,500 | 947 |
| 2024-05-01 | 945 | 949 | 927 | 938 | 6,900 | 938 |
| 2024-04-30 | 935 | 948 | 925 | 948 | 7,800 | 948 |
| 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