3804 (株)システム ディ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,625 | 1,630 | 1,580 | 1,605 | 3,500 | 1,605 |
| 2025-04-03 | 1,688 | 1,690 | 1,647 | 1,665 | 3,600 | 1,665 |
| 2025-04-02 | 1,670 | 1,688 | 1,651 | 1,688 | 500 | 1,688 |
| 2025-04-01 | 1,655 | 1,695 | 1,655 | 1,694 | 1,200 | 1,694 |
| 2025-03-31 | 1,702 | 1,702 | 1,662 | 1,695 | 800 | 1,695 |
| 2025-03-28 | 1,700 | 1,720 | 1,700 | 1,720 | 500 | 1,720 |
| 2025-03-27 | - | - | - | 1,721 | - | 1,721 |
| 2025-03-26 | 1,725 | 1,725 | 1,654 | 1,721 | 2,400 | 1,721 |
| 2025-03-25 | 1,694 | 1,725 | 1,694 | 1,715 | 4,300 | 1,715 |
| 2025-03-24 | 1,673 | 1,700 | 1,669 | 1,695 | 1,500 | 1,695 |
| 2025-03-21 | 1,692 | 1,692 | 1,654 | 1,673 | 2,800 | 1,673 |
| 2025-03-19 | 1,666 | 1,699 | 1,654 | 1,693 | 2,500 | 1,693 |
| 2025-03-18 | 1,670 | 1,756 | 1,638 | 1,680 | 32,500 | 1,680 |
| 2025-03-17 | 1,597 | 1,674 | 1,597 | 1,673 | 16,400 | 1,673 |
| 2025-03-14 | 1,564 | 1,564 | 1,560 | 1,560 | 300 | 1,560 |
| 2025-03-13 | 1,559 | 1,564 | 1,559 | 1,564 | 500 | 1,564 |
| 2025-03-12 | 1,532 | 1,578 | 1,510 | 1,563 | 2,200 | 1,563 |
| 2025-03-11 | 1,539 | 1,572 | 1,507 | 1,572 | 1,400 | 1,572 |
| 2025-03-10 | 1,592 | 1,603 | 1,543 | 1,579 | 1,500 | 1,579 |
| 2025-03-07 | 1,576 | 1,593 | 1,576 | 1,593 | 400 | 1,593 |
| 2025-03-06 | 1,582 | 1,582 | 1,582 | 1,582 | 100 | 1,582 |
| 2025-03-05 | 1,591 | 1,591 | 1,591 | 1,591 | 100 | 1,591 |
| 2025-03-04 | 1,604 | 1,635 | 1,604 | 1,620 | 800 | 1,620 |
| 2025-03-03 | 1,596 | 1,638 | 1,596 | 1,638 | 4,900 | 1,638 |
| 2025-02-28 | 1,595 | 1,620 | 1,589 | 1,596 | 3,900 | 1,596 |
| 2025-02-27 | 1,570 | 1,620 | 1,570 | 1,620 | 7,100 | 1,620 |
| 2025-02-26 | 1,559 | 1,611 | 1,524 | 1,570 | 30,300 | 1,570 |
| 2025-02-25 | 1,486 | 1,486 | 1,479 | 1,485 | 1,600 | 1,485 |
| 2025-02-21 | 1,466 | 1,488 | 1,466 | 1,488 | 700 | 1,488 |
| 2025-02-20 | 1,425 | 1,496 | 1,425 | 1,458 | 4,100 | 1,458 |
| 2025-02-19 | 1,430 | 1,430 | 1,421 | 1,430 | 400 | 1,430 |
| 2025-02-18 | 1,428 | 1,428 | 1,410 | 1,416 | 500 | 1,416 |
| 2025-02-17 | 1,413 | 1,439 | 1,399 | 1,424 | 1,500 | 1,424 |
| 2025-02-14 | 1,416 | 1,438 | 1,410 | 1,438 | 500 | 1,438 |
| 2025-02-13 | 1,417 | 1,424 | 1,416 | 1,424 | 2,300 | 1,424 |
| 2025-02-12 | - | - | - | 1,416 | - | 1,416 |
| 2025-02-10 | 1,416 | 1,416 | 1,416 | 1,416 | 100 | 1,416 |
| 2025-02-07 | - | - | - | 1,426 | - | 1,426 |
| 2025-02-06 | 1,430 | 1,430 | 1,426 | 1,426 | 500 | 1,426 |
| 2025-02-05 | 1,414 | 1,437 | 1,414 | 1,418 | 2,600 | 1,418 |
| 2025-02-04 | 1,410 | 1,421 | 1,410 | 1,413 | 1,500 | 1,413 |
| 2025-02-03 | 1,407 | 1,407 | 1,407 | 1,407 | 100 | 1,407 |
| 2025-01-31 | 1,390 | 1,407 | 1,382 | 1,407 | 400 | 1,407 |
| 2025-01-30 | 1,378 | 1,401 | 1,378 | 1,390 | 600 | 1,390 |
| 2025-01-29 | 1,368 | 1,392 | 1,368 | 1,392 | 400 | 1,392 |
| 2025-01-28 | 1,360 | 1,385 | 1,360 | 1,385 | 300 | 1,385 |
| 2025-01-27 | 1,434 | 1,434 | 1,380 | 1,380 | 1,200 | 1,380 |
| 2025-01-24 | 1,429 | 1,429 | 1,414 | 1,414 | 300 | 1,414 |
| 2025-01-23 | 1,386 | 1,404 | 1,384 | 1,404 | 4,100 | 1,404 |
| 2025-01-22 | 1,400 | 1,403 | 1,400 | 1,403 | 200 | 1,403 |
| 2025-01-21 | - | - | - | 1,400 | - | 1,400 |
| 2025-01-20 | 1,452 | 1,452 | 1,400 | 1,400 | 1,100 | 1,400 |
| 2025-01-17 | 1,429 | 1,429 | 1,422 | 1,422 | 1,600 | 1,422 |
| 2025-01-16 | 1,431 | 1,434 | 1,431 | 1,434 | 300 | 1,434 |
| 2025-01-15 | 1,430 | 1,431 | 1,430 | 1,431 | 300 | 1,431 |
| 2025-01-14 | 1,480 | 1,480 | 1,429 | 1,429 | 500 | 1,429 |
| 2025-01-10 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 1,450 |
| 2025-01-09 | - | - | - | 1,470 | - | 1,470 |
| 2025-01-08 | 1,480 | 1,480 | 1,470 | 1,470 | 6,400 | 1,470 |
| 2025-01-07 | 1,482 | 1,501 | 1,482 | 1,501 | 300 | 1,501 |
| 2025-01-06 | 1,466 | 1,520 | 1,466 | 1,502 | 9,800 | 1,502 |
分割・併合履歴 ： [2018-04-25]1株→2株