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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
