3804 (株)システム ディ 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
2024-06-211,3991,4131,3991,4028001,402
2024-06-201,4001,4191,3991,3993,2001,399
2024-06-191,4301,4851,4071,40712,9001,407
2024-06-181,4201,4341,4121,4345,7001,434
2024-06-171,4021,4501,3531,42421,6001,424
2024-06-141,3831,4081,3811,4085,1001,408
2024-06-131,4131,4351,3401,39523,4001,395
2024-06-121,3081,3561,2701,35617,2001,356
2024-06-111,2371,3101,2221,30919,3001,309
2024-06-101,1781,2381,1771,2377,4001,237
2024-06-071,1681,1781,1601,1783,8001,178
2024-06-061,1701,1761,1661,1681,1001,168
2024-06-051,1771,1771,1761,1772,0001,177
2024-06-041,1651,1651,1651,1655001,165
2024-06-031,1651,1661,1651,1667001,166
2024-05-311,1651,1801,1601,1603,1001,160
2024-05-301,1801,1801,1641,1645001,164
2024-05-291,1801,1961,1661,1803,2001,180
2024-05-281,1801,1961,1801,1801,4001,180
2024-05-271,1531,1681,1511,1686,2001,168
2024-05-241,1221,1361,1111,1363,7001,136
2024-05-231,1101,1231,1101,1151,5001,115
2024-05-221,1191,1191,1191,1192001,119
2024-05-211,1201,1351,1001,1088,8001,108
2024-05-201,1251,1381,0911,1145,5001,114
2024-05-171,1341,1501,1001,1244,8001,124
2024-05-161,1671,1671,0921,1244,3001,124
2024-05-151,1661,1701,1581,1631,6001,163
2024-05-141,1881,1881,1421,15812,7001,158
2024-05-131,1931,2091,1811,1919,2001,191
2024-05-101,2031,2031,1721,1935,0001,193
2024-05-091,2301,2301,2031,2262,5001,226
2024-05-081,2101,2701,2101,2402,8001,240
2024-05-071,2561,2561,1911,20717,3001,207
2024-05-021,2591,2591,2581,2584001,258
2024-05-011,2561,2591,2561,2597001,259
2024-04-301,2551,2861,2551,2865001,286
2024-04-261,2811,2811,2641,2641,3001,264
2024-04-251,2691,2711,2581,2711,6001,271
2024-04-241,2601,2621,2591,2621,0001,262
2024-04-231,2671,2671,2561,2565001,256
2024-04-22---1,257-1,257
2024-04-191,2581,2651,2571,2578001,257
2024-04-181,2501,2731,2501,2522,5001,252
2024-04-171,2581,2791,2581,2645001,264
2024-04-16---1,260-1,260
2024-04-151,2611,2611,2601,2607001,260
2024-04-121,2921,2921,2611,2613,5001,261
2024-04-111,2781,2791,2691,2696001,269
2024-04-101,2911,2911,2571,2605,5001,260
2024-04-091,2971,2981,2961,2961,1001,296
2024-04-081,2991,2991,2981,2983001,298
2024-04-051,3001,3001,3001,3001001,300
2024-04-041,2961,3181,2961,3012,5001,301
2024-04-031,2941,2941,2941,2941001,294
2024-04-021,2951,2971,2941,2947001,294
2024-04-011,3141,3141,2921,3038001,303
2024-03-291,3131,3131,2951,3111,1001,311
2024-03-281,3001,3001,2891,2957001,295
2024-03-271,3001,3001,3001,3002001,300
2024-03-261,3131,3141,3051,31410,2001,314
2024-03-251,3131,3151,3001,3135,5001,313
2024-03-221,3141,3141,3021,3041,6001,304
2024-03-211,3141,3151,3051,3071,7001,307
2024-03-191,3021,3191,2961,30320,5001,303
2024-03-181,3761,4201,3761,42010,9001,420
2024-03-151,3551,3761,3411,3766001,376
2024-03-141,3531,3771,3471,3552,5001,355
2024-03-131,3491,3511,3491,3509001,350
2024-03-121,3411,3411,3261,3386001,338
2024-03-111,3671,3671,3071,3112,3001,311
2024-03-081,3561,3931,3501,3932,6001,393
2024-03-071,3861,3861,3861,3862001,386
2024-03-061,3501,3941,3331,3891,7001,389
2024-03-051,3821,3821,3571,3582,1001,358
2024-03-041,4131,4131,3841,3994001,399
2024-03-011,4061,4191,4061,4193,7001,419
2024-02-291,4111,4111,3831,4101,8001,410
2024-02-281,4061,4121,3831,4118,9001,411
2024-02-271,4101,4101,3841,4093,2001,409
2024-02-261,4281,4281,3821,40111,5001,401
2024-02-221,4061,4101,3931,4055,1001,405
2024-02-211,4001,4061,3811,4051,6001,405
2024-02-201,3791,4391,3791,40715,2001,407
2024-02-191,3151,4001,3151,3805,8001,380
2024-02-161,3191,3401,3191,3404001,340
2024-02-151,3051,3701,3021,3448,7001,344
2024-02-141,3091,3151,3051,3051,5001,305
2024-02-131,2561,3491,2561,32610,9001,326
2024-02-091,2791,2841,2791,2842001,284
2024-02-081,2531,2891,2531,2819,7001,281
2024-02-071,2811,2811,2371,2447,0001,244
2024-02-061,2901,2901,2811,2811,1001,281
2024-02-051,2801,3001,2801,3007001,300
2024-02-021,2981,2981,2801,2812,6001,281
2024-02-011,2971,2971,2891,2891,1001,289
2024-01-311,2931,2971,2871,2971,1001,297
2024-01-301,3001,3001,2871,29318,9001,293
2024-01-291,2901,2901,2861,2901,8001,290
2024-01-261,3061,3061,2901,29011,0001,290
2024-01-251,3191,3191,3051,3061,6001,306
2024-01-241,3031,3051,3031,3052,0001,305
2024-01-231,3291,3291,3111,3111,2001,311
2024-01-221,3341,3341,3151,3151,1001,315
2024-01-191,3461,3461,3421,3422001,342
2024-01-181,3521,3521,3271,3461,2001,346
2024-01-171,3181,3311,3181,3227001,322
2024-01-161,3241,3501,3191,3192,7001,319
2024-01-151,3291,3351,3211,3248001,324
2024-01-121,3431,3441,3181,3189001,318
2024-01-111,3451,3501,3211,3432,1001,343
2024-01-101,3451,3491,3341,3452,1001,345
2024-01-091,3331,3411,3171,3416,5001,341
2024-01-051,3231,3341,3231,3331,6001,333
2024-01-041,3351,3351,3101,3213,3001,321

分割・併合履歴 : [2018-04-25]1株→2株