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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,375 | 1,385 | 1,365 | 1,380 | 5,500 | 1,380 |
| 2024-07-25 | 1,334 | 1,347 | 1,316 | 1,345 | 1,900 | 1,345 |
| 2024-07-24 | 1,334 | 1,336 | 1,334 | 1,334 | 1,200 | 1,334 |
| 2024-07-23 | 1,322 | 1,323 | 1,318 | 1,318 | 400 | 1,318 |
| 2024-07-22 | 1,305 | 1,340 | 1,302 | 1,322 | 2,300 | 1,322 |
| 2024-07-19 | 1,297 | 1,335 | 1,297 | 1,335 | 1,900 | 1,335 |
| 2024-07-18 | 1,298 | 1,300 | 1,297 | 1,297 | 900 | 1,297 |
| 2024-07-17 | 1,300 | 1,303 | 1,298 | 1,298 | 5,600 | 1,298 |
| 2024-07-16 | 1,269 | 1,314 | 1,269 | 1,299 | 1,800 | 1,299 |
| 2024-07-12 | 1,259 | 1,259 | 1,259 | 1,259 | 500 | 1,259 |
| 2024-07-11 | 1,280 | 1,298 | 1,258 | 1,262 | 2,200 | 1,262 |
| 2024-07-10 | 1,311 | 1,311 | 1,257 | 1,267 | 3,700 | 1,267 |
| 2024-07-09 | 1,310 | 1,315 | 1,307 | 1,310 | 800 | 1,310 |
| 2024-07-08 | 1,323 | 1,323 | 1,316 | 1,316 | 1,000 | 1,316 |
| 2024-07-05 | 1,347 | 1,353 | 1,347 | 1,353 | 200 | 1,353 |
| 2024-07-04 | 1,377 | 1,377 | 1,377 | 1,377 | 100 | 1,377 |
| 2024-07-03 | 1,399 | 1,399 | 1,360 | 1,377 | 1,700 | 1,377 |
| 2024-07-02 | 1,372 | 1,400 | 1,372 | 1,400 | 200 | 1,400 |
| 2024-07-01 | 1,410 | 1,450 | 1,378 | 1,398 | 5,000 | 1,398 |
| 2024-06-28 | 1,434 | 1,434 | 1,412 | 1,428 | 3,000 | 1,428 |
| 2024-06-27 | - | - | - | 1,435 | - | 1,435 |
| 2024-06-26 | 1,440 | 1,440 | 1,434 | 1,435 | 19,000 | 1,435 |
| 2024-06-25 | 1,409 | 1,410 | 1,400 | 1,410 | 3,300 | 1,410 |
| 2024-06-24 | 1,402 | 1,413 | 1,372 | 1,407 | 6,000 | 1,407 |
| 2024-06-21 | 1,399 | 1,413 | 1,399 | 1,402 | 800 | 1,402 |
| 2024-06-20 | 1,400 | 1,419 | 1,399 | 1,399 | 3,200 | 1,399 |
| 2024-06-19 | 1,430 | 1,485 | 1,407 | 1,407 | 12,900 | 1,407 |
| 2024-06-18 | 1,420 | 1,434 | 1,412 | 1,434 | 5,700 | 1,434 |
| 2024-06-17 | 1,402 | 1,450 | 1,353 | 1,424 | 21,600 | 1,424 |
| 2024-06-14 | 1,383 | 1,408 | 1,381 | 1,408 | 5,100 | 1,408 |
| 2024-06-13 | 1,413 | 1,435 | 1,340 | 1,395 | 23,400 | 1,395 |
| 2024-06-12 | 1,308 | 1,356 | 1,270 | 1,356 | 17,200 | 1,356 |
| 2024-06-11 | 1,237 | 1,310 | 1,222 | 1,309 | 19,300 | 1,309 |
| 2024-06-10 | 1,178 | 1,238 | 1,177 | 1,237 | 7,400 | 1,237 |
| 2024-06-07 | 1,168 | 1,178 | 1,160 | 1,178 | 3,800 | 1,178 |
| 2024-06-06 | 1,170 | 1,176 | 1,166 | 1,168 | 1,100 | 1,168 |
| 2024-06-05 | 1,177 | 1,177 | 1,176 | 1,177 | 2,000 | 1,177 |
| 2024-06-04 | 1,165 | 1,165 | 1,165 | 1,165 | 500 | 1,165 |
| 2024-06-03 | 1,165 | 1,166 | 1,165 | 1,166 | 700 | 1,166 |
| 2024-05-31 | 1,165 | 1,180 | 1,160 | 1,160 | 3,100 | 1,160 |
| 2024-05-30 | 1,180 | 1,180 | 1,164 | 1,164 | 500 | 1,164 |
| 2024-05-29 | 1,180 | 1,196 | 1,166 | 1,180 | 3,200 | 1,180 |
| 2024-05-28 | 1,180 | 1,196 | 1,180 | 1,180 | 1,400 | 1,180 |
| 2024-05-27 | 1,153 | 1,168 | 1,151 | 1,168 | 6,200 | 1,168 |
| 2024-05-24 | 1,122 | 1,136 | 1,111 | 1,136 | 3,700 | 1,136 |
| 2024-05-23 | 1,110 | 1,123 | 1,110 | 1,115 | 1,500 | 1,115 |
| 2024-05-22 | 1,119 | 1,119 | 1,119 | 1,119 | 200 | 1,119 |
| 2024-05-21 | 1,120 | 1,135 | 1,100 | 1,108 | 8,800 | 1,108 |
| 2024-05-20 | 1,125 | 1,138 | 1,091 | 1,114 | 5,500 | 1,114 |
| 2024-05-17 | 1,134 | 1,150 | 1,100 | 1,124 | 4,800 | 1,124 |
| 2024-05-16 | 1,167 | 1,167 | 1,092 | 1,124 | 4,300 | 1,124 |
| 2024-05-15 | 1,166 | 1,170 | 1,158 | 1,163 | 1,600 | 1,163 |
| 2024-05-14 | 1,188 | 1,188 | 1,142 | 1,158 | 12,700 | 1,158 |
| 2024-05-13 | 1,193 | 1,209 | 1,181 | 1,191 | 9,200 | 1,191 |
| 2024-05-10 | 1,203 | 1,203 | 1,172 | 1,193 | 5,000 | 1,193 |
| 2024-05-09 | 1,230 | 1,230 | 1,203 | 1,226 | 2,500 | 1,226 |
| 2024-05-08 | 1,210 | 1,270 | 1,210 | 1,240 | 2,800 | 1,240 |
| 2024-05-07 | 1,256 | 1,256 | 1,191 | 1,207 | 17,300 | 1,207 |
| 2024-05-02 | 1,259 | 1,259 | 1,258 | 1,258 | 400 | 1,258 |
| 2024-05-01 | 1,256 | 1,259 | 1,256 | 1,259 | 700 | 1,259 |
| 2024-04-30 | 1,255 | 1,286 | 1,255 | 1,286 | 500 | 1,286 |
| 2024-04-26 | 1,281 | 1,281 | 1,264 | 1,264 | 1,300 | 1,264 |
| 2024-04-25 | 1,269 | 1,271 | 1,258 | 1,271 | 1,600 | 1,271 |
| 2024-04-24 | 1,260 | 1,262 | 1,259 | 1,262 | 1,000 | 1,262 |
| 2024-04-23 | 1,267 | 1,267 | 1,256 | 1,256 | 500 | 1,256 |
| 2024-04-22 | - | - | - | 1,257 | - | 1,257 |
| 2024-04-19 | 1,258 | 1,265 | 1,257 | 1,257 | 800 | 1,257 |
| 2024-04-18 | 1,250 | 1,273 | 1,250 | 1,252 | 2,500 | 1,252 |
| 2024-04-17 | 1,258 | 1,279 | 1,258 | 1,264 | 500 | 1,264 |
| 2024-04-16 | - | - | - | 1,260 | - | 1,260 |
| 2024-04-15 | 1,261 | 1,261 | 1,260 | 1,260 | 700 | 1,260 |
| 2024-04-12 | 1,292 | 1,292 | 1,261 | 1,261 | 3,500 | 1,261 |
| 2024-04-11 | 1,278 | 1,279 | 1,269 | 1,269 | 600 | 1,269 |
| 2024-04-10 | 1,291 | 1,291 | 1,257 | 1,260 | 5,500 | 1,260 |
| 2024-04-09 | 1,297 | 1,298 | 1,296 | 1,296 | 1,100 | 1,296 |
| 2024-04-08 | 1,299 | 1,299 | 1,298 | 1,298 | 300 | 1,298 |
| 2024-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2024-04-04 | 1,296 | 1,318 | 1,296 | 1,301 | 2,500 | 1,301 |
| 2024-04-03 | 1,294 | 1,294 | 1,294 | 1,294 | 100 | 1,294 |
| 2024-04-02 | 1,295 | 1,297 | 1,294 | 1,294 | 700 | 1,294 |
| 2024-04-01 | 1,314 | 1,314 | 1,292 | 1,303 | 800 | 1,303 |
| 2024-03-29 | 1,313 | 1,313 | 1,295 | 1,311 | 1,100 | 1,311 |
| 2024-03-28 | 1,300 | 1,300 | 1,289 | 1,295 | 700 | 1,295 |
| 2024-03-27 | 1,300 | 1,300 | 1,300 | 1,300 | 200 | 1,300 |
| 2024-03-26 | 1,313 | 1,314 | 1,305 | 1,314 | 10,200 | 1,314 |
| 2024-03-25 | 1,313 | 1,315 | 1,300 | 1,313 | 5,500 | 1,313 |
| 2024-03-22 | 1,314 | 1,314 | 1,302 | 1,304 | 1,600 | 1,304 |
| 2024-03-21 | 1,314 | 1,315 | 1,305 | 1,307 | 1,700 | 1,307 |
| 2024-03-19 | 1,302 | 1,319 | 1,296 | 1,303 | 20,500 | 1,303 |
| 2024-03-18 | 1,376 | 1,420 | 1,376 | 1,420 | 10,900 | 1,420 |
| 2024-03-15 | 1,355 | 1,376 | 1,341 | 1,376 | 600 | 1,376 |
| 2024-03-14 | 1,353 | 1,377 | 1,347 | 1,355 | 2,500 | 1,355 |
| 2024-03-13 | 1,349 | 1,351 | 1,349 | 1,350 | 900 | 1,350 |
| 2024-03-12 | 1,341 | 1,341 | 1,326 | 1,338 | 600 | 1,338 |
| 2024-03-11 | 1,367 | 1,367 | 1,307 | 1,311 | 2,300 | 1,311 |
| 2024-03-08 | 1,356 | 1,393 | 1,350 | 1,393 | 2,600 | 1,393 |
| 2024-03-07 | 1,386 | 1,386 | 1,386 | 1,386 | 200 | 1,386 |
| 2024-03-06 | 1,350 | 1,394 | 1,333 | 1,389 | 1,700 | 1,389 |
| 2024-03-05 | 1,382 | 1,382 | 1,357 | 1,358 | 2,100 | 1,358 |
| 2024-03-04 | 1,413 | 1,413 | 1,384 | 1,399 | 400 | 1,399 |
| 2024-03-01 | 1,406 | 1,419 | 1,406 | 1,419 | 3,700 | 1,419 |
| 2024-02-29 | 1,411 | 1,411 | 1,383 | 1,410 | 1,800 | 1,410 |
| 2024-02-28 | 1,406 | 1,412 | 1,383 | 1,411 | 8,900 | 1,411 |
| 2024-02-27 | 1,410 | 1,410 | 1,384 | 1,409 | 3,200 | 1,409 |
| 2024-02-26 | 1,428 | 1,428 | 1,382 | 1,401 | 11,500 | 1,401 |
| 2024-02-22 | 1,406 | 1,410 | 1,393 | 1,405 | 5,100 | 1,405 |
| 2024-02-21 | 1,400 | 1,406 | 1,381 | 1,405 | 1,600 | 1,405 |
| 2024-02-20 | 1,379 | 1,439 | 1,379 | 1,407 | 15,200 | 1,407 |
| 2024-02-19 | 1,315 | 1,400 | 1,315 | 1,380 | 5,800 | 1,380 |
| 2024-02-16 | 1,319 | 1,340 | 1,319 | 1,340 | 400 | 1,340 |
| 2024-02-15 | 1,305 | 1,370 | 1,302 | 1,344 | 8,700 | 1,344 |
| 2024-02-14 | 1,309 | 1,315 | 1,305 | 1,305 | 1,500 | 1,305 |
| 2024-02-13 | 1,256 | 1,349 | 1,256 | 1,326 | 10,900 | 1,326 |
| 2024-02-09 | 1,279 | 1,284 | 1,279 | 1,284 | 200 | 1,284 |
| 2024-02-08 | 1,253 | 1,289 | 1,253 | 1,281 | 9,700 | 1,281 |
| 2024-02-07 | 1,281 | 1,281 | 1,237 | 1,244 | 7,000 | 1,244 |
| 2024-02-06 | 1,290 | 1,290 | 1,281 | 1,281 | 1,100 | 1,281 |
| 2024-02-05 | 1,280 | 1,300 | 1,280 | 1,300 | 700 | 1,300 |
| 2024-02-02 | 1,298 | 1,298 | 1,280 | 1,281 | 2,600 | 1,281 |
| 2024-02-01 | 1,297 | 1,297 | 1,289 | 1,289 | 1,100 | 1,289 |
| 2024-01-31 | 1,293 | 1,297 | 1,287 | 1,297 | 1,100 | 1,297 |
| 2024-01-30 | 1,300 | 1,300 | 1,287 | 1,293 | 18,900 | 1,293 |
| 2024-01-29 | 1,290 | 1,290 | 1,286 | 1,290 | 1,800 | 1,290 |
| 2024-01-26 | 1,306 | 1,306 | 1,290 | 1,290 | 11,000 | 1,290 |
| 2024-01-25 | 1,319 | 1,319 | 1,305 | 1,306 | 1,600 | 1,306 |
| 2024-01-24 | 1,303 | 1,305 | 1,303 | 1,305 | 2,000 | 1,305 |
| 2024-01-23 | 1,329 | 1,329 | 1,311 | 1,311 | 1,200 | 1,311 |
| 2024-01-22 | 1,334 | 1,334 | 1,315 | 1,315 | 1,100 | 1,315 |
| 2024-01-19 | 1,346 | 1,346 | 1,342 | 1,342 | 200 | 1,342 |
| 2024-01-18 | 1,352 | 1,352 | 1,327 | 1,346 | 1,200 | 1,346 |
| 2024-01-17 | 1,318 | 1,331 | 1,318 | 1,322 | 700 | 1,322 |
| 2024-01-16 | 1,324 | 1,350 | 1,319 | 1,319 | 2,700 | 1,319 |
| 2024-01-15 | 1,329 | 1,335 | 1,321 | 1,324 | 800 | 1,324 |
| 2024-01-12 | 1,343 | 1,344 | 1,318 | 1,318 | 900 | 1,318 |
| 2024-01-11 | 1,345 | 1,350 | 1,321 | 1,343 | 2,100 | 1,343 |
| 2024-01-10 | 1,345 | 1,349 | 1,334 | 1,345 | 2,100 | 1,345 |
| 2024-01-09 | 1,333 | 1,341 | 1,317 | 1,341 | 6,500 | 1,341 |
| 2024-01-05 | 1,323 | 1,334 | 1,323 | 1,333 | 1,600 | 1,333 |
| 2024-01-04 | 1,335 | 1,335 | 1,310 | 1,321 | 3,300 | 1,321 |
分割・併合履歴 ： [2018-04-25]1株→2株
