1. HOME >
  2. 株価時系列 >
  3. 3804 >
  4. 2021年

3804 (株)システム ディ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2961,3291,2961,3266,8001,326
2021-12-291,2651,3181,2651,31021,9001,310
2021-12-281,2711,2911,2161,26434,1001,264
2021-12-271,3111,3111,2431,27132,8001,271
2021-12-241,2771,3091,2631,29132,8001,291
2021-12-231,2831,2831,2591,2689,4001,268
2021-12-221,2061,2741,2061,26320,1001,263
2021-12-211,2001,2341,1991,21313,5001,213
2021-12-201,2111,2231,1831,18323,6001,183
2021-12-171,2431,2431,2101,21129,1001,211
2021-12-161,2771,2771,2201,24827,1001,248
2021-12-151,2941,2941,2301,23357,6001,233
2021-12-141,3361,3701,2841,29874,8001,298
2021-12-131,4001,4121,3741,40941,1001,409
2021-12-101,3991,4141,3701,38320,4001,383
2021-12-091,3951,4241,3731,41031,0001,410
2021-12-081,3521,3981,3371,39649,0001,396
2021-12-071,4601,5271,3431,369365,1001,369
2021-12-061,2441,2671,2121,25336,3001,253
2021-12-031,1621,2401,1521,23934,5001,239
2021-12-021,1771,1911,1521,15216,6001,152
2021-12-011,1911,2191,1741,19814,1001,198
2021-11-301,2201,2291,1871,19116,6001,191
2021-11-291,2081,2281,2001,20117,4001,201
2021-11-261,2601,2601,2361,23816,8001,238
2021-11-251,2491,2611,2481,2608,8001,260
2021-11-241,2531,2531,2371,2464,9001,246
2021-11-221,2501,2601,2231,2536,5001,253
2021-11-191,2631,2791,2531,2589,4001,258
2021-11-181,2741,2821,2601,28115,7001,281
2021-11-171,3001,3001,2721,2727,2001,272
2021-11-161,3191,3371,2791,28855,5001,288
2021-11-151,2631,2951,2631,28916,4001,289
2021-11-121,2871,3041,2491,26351,1001,263
2021-11-111,2881,2951,2781,2877,0001,287
2021-11-101,3061,3101,2941,2957,0001,295
2021-11-091,3211,3401,3041,30612,1001,306
2021-11-081,3441,3441,3091,32220,2001,322
2021-11-051,3311,3501,3301,3505,6001,350
2021-11-041,3351,3451,3221,33110,7001,331
2021-11-021,3531,3561,3351,3353,9001,335
2021-11-011,3721,3731,3531,35311,2001,353
2021-10-291,3601,3701,3471,36814,6001,368
2021-10-281,3291,3781,3231,37024,0001,370
2021-10-271,3561,3561,3301,3399,5001,339
2021-10-261,3801,3801,3451,34613,8001,346
2021-10-251,3341,3851,3301,37226,7001,372
2021-10-221,3661,3661,3091,34621,2001,346
2021-10-211,3571,3731,3501,35014,2001,350
2021-10-201,3611,3941,3571,36822,3001,368
2021-10-191,3391,3671,3391,35510,9001,355
2021-10-181,3341,3511,3251,34618,7001,346
2021-10-151,3101,3631,3101,33116,0001,331
2021-10-141,3131,3441,3051,33023,1001,330
2021-10-131,3091,3161,2961,31412,7001,314
2021-10-121,3151,3211,2891,30919,4001,309
2021-10-111,3021,3201,2841,31141,0001,311
2021-10-081,2941,3351,2921,31141,8001,311
2021-10-071,2331,2891,2331,27064,4001,270
2021-10-061,2501,2821,2301,23333,6001,233
2021-10-051,2421,2681,2231,24656,0001,246
2021-10-041,2661,2781,2421,25238,4001,252
2021-10-011,2671,2821,2571,26533,4001,265
2021-09-301,2981,3041,2671,27650,3001,276
2021-09-291,3041,3141,2911,29835,0001,298
2021-09-281,3281,3281,2921,31733,7001,317
2021-09-271,3361,3461,3251,33325,7001,333
2021-09-241,3501,3681,3301,33731,3001,337
2021-09-221,3121,3381,3121,33133,2001,331
2021-09-211,3501,3501,3111,32763,6001,327
2021-09-171,3811,3901,3591,37335,9001,373
2021-09-161,3911,3981,3761,39038,4001,390
2021-09-151,4141,4141,3601,39050,4001,390
2021-09-141,3851,4421,3701,421130,6001,421
2021-09-131,5001,5291,4941,51060,6001,510
2021-09-101,4641,4991,4641,49522,4001,495
2021-09-091,4601,4641,4521,4604,1001,460
2021-09-081,4501,4601,4501,4596,4001,459
2021-09-071,4801,4821,4491,45024,0001,450
2021-09-061,4941,5001,4851,49114,6001,491
2021-09-031,5001,5001,4871,49411,0001,494
2021-09-021,5221,5221,4921,49512,0001,495
2021-09-011,5071,5251,4751,52022,1001,520
2021-08-311,5051,5171,5011,50312,5001,503
2021-08-301,4901,5141,4901,50520,7001,505
2021-08-271,4501,4811,4401,48119,9001,481
2021-08-261,4281,4611,4281,45015,2001,450
2021-08-251,4151,4371,4151,43613,2001,436
2021-08-241,3941,4151,3941,40912,2001,409
2021-08-231,3831,3961,3711,39410,0001,394
2021-08-201,3731,3851,3501,36217,7001,362
2021-08-191,4011,4021,3751,38010,4001,380
2021-08-181,3531,3871,3511,37111,2001,371
2021-08-171,3721,3751,3531,35315,4001,353
2021-08-161,3781,4091,3601,36942,2001,369
2021-08-131,3801,3931,3681,3937,7001,393
2021-08-121,3851,3931,3781,38011,4001,380
2021-08-111,3871,4051,3741,39225,6001,392
2021-08-101,3431,3821,3431,37921,6001,379
2021-08-061,3431,3641,3391,34314,7001,343
2021-08-051,3611,3721,3411,34320,5001,343
2021-08-041,3981,3981,3631,36921,7001,369
2021-08-031,3841,4031,3841,38619,0001,386
2021-08-021,3871,4021,3801,39616,0001,396
2021-07-301,4071,4071,3871,38714,5001,387
2021-07-291,4011,4141,3921,40710,7001,407
2021-07-281,4051,4151,4001,40013,3001,400
2021-07-271,4411,4501,4131,41418,5001,414
2021-07-261,4551,4601,4331,43515,6001,435
2021-07-211,4741,4741,4401,44714,4001,447
2021-07-201,4611,4771,4431,44420,3001,444
2021-07-191,4831,4941,4681,47211,6001,472
2021-07-161,4851,5031,4711,50313,6001,503
2021-07-151,5481,5481,4821,48517,5001,485
2021-07-141,5481,5481,5291,5347,7001,534
2021-07-131,4781,5481,4781,53933,7001,539
2021-07-121,4651,5301,4461,49938,5001,499
2021-07-091,4371,4641,4241,46422,0001,464
2021-07-081,4641,4661,4381,43934,3001,439
2021-07-071,4711,4821,4521,45426,3001,454
2021-07-061,4771,4851,4651,47124,4001,471
2021-07-051,4611,5091,4611,48645,0001,486
2021-07-021,4581,4631,4371,45816,7001,458
2021-07-011,4731,4731,4511,45112,8001,451
2021-06-301,4641,4911,4641,47311,3001,473
2021-06-291,4961,4961,4511,46426,0001,464
2021-06-281,4931,5021,4801,49618,8001,496
2021-06-251,4701,4931,4681,49113,0001,491
2021-06-241,4911,4911,4751,47510,1001,475
2021-06-231,5271,5271,4821,49818,5001,498
2021-06-221,5161,5301,4921,51222,4001,512
2021-06-211,4791,5051,4611,49530,2001,495
2021-06-181,5671,5671,5051,51738,2001,517
2021-06-171,5791,5791,5301,55921,9001,559
2021-06-161,5291,5881,5201,57449,8001,574
2021-06-151,5141,5381,4781,52952,2001,529
2021-06-141,5001,5401,4711,52764,3001,527
2021-06-111,4901,4911,4591,48026,7001,480
2021-06-101,4821,5001,4691,48526,8001,485
2021-06-091,5401,5441,4811,48862,7001,488
2021-06-081,5001,5921,4811,540214,7001,540
2021-06-071,4211,4551,4161,42982,2001,429
2021-06-041,3801,4051,3731,40535,2001,405
2021-06-031,3611,3971,3611,38917,8001,389
2021-06-021,3951,4011,3601,37036,4001,370
2021-06-011,4001,4011,3681,39544,7001,395
2021-05-311,3971,4061,3811,39439,6001,394
2021-05-281,3931,3931,3501,36881,7001,368
2021-05-271,4351,4351,3901,39148,8001,391
2021-05-261,4661,4661,4271,43523,8001,435
2021-05-251,4601,4681,4551,46610,5001,466
2021-05-241,4661,4821,4421,45518,2001,455
2021-05-211,4801,5001,4621,46611,9001,466
2021-05-201,4731,5111,4721,49210,7001,492
2021-05-191,4651,5191,4651,48524,7001,485
2021-05-181,4261,4791,4231,47917,1001,479
2021-05-171,4881,4881,4131,43562,3001,435
2021-05-141,4331,4621,4281,44622,2001,446
2021-05-131,4511,4761,4071,41377,2001,413
2021-05-121,5271,5401,4651,49469,8001,494
2021-05-111,5681,5681,5221,52717,7001,527
2021-05-101,5331,5731,5311,56835,8001,568
2021-05-071,5241,5351,5141,52018,9001,520
2021-05-061,5601,5601,5231,52332,8001,523
2021-04-301,5331,5601,5331,53821,5001,538
2021-04-281,5751,5761,5361,54539,5001,545
2021-04-271,6061,6181,5751,57527,5001,575
2021-04-261,6081,6221,5891,60626,4001,606
2021-04-231,6021,6291,5801,59927,9001,599
2021-04-221,6001,6241,5921,61225,4001,612
2021-04-211,6071,6231,5801,58347,4001,583
2021-04-201,6241,6561,6111,64724,2001,647
2021-04-191,6401,6611,6331,65522,1001,655
2021-04-161,6201,6601,6101,64333,3001,643
2021-04-151,6651,6651,6151,62027,2001,620
2021-04-141,6991,7041,6601,67325,6001,673
2021-04-131,7061,7421,6841,69946,6001,699
2021-04-121,7141,7501,6951,70662,2001,706
2021-04-091,6531,7121,6531,70651,3001,706
2021-04-081,6561,7231,6501,65067,8001,650
2021-04-071,6331,6541,6101,64021,8001,640
2021-04-061,6471,6471,5981,62927,7001,629
2021-04-051,6201,6481,5861,64740,8001,647
2021-04-021,5861,6251,5801,61741,2001,617
2021-04-011,5481,5931,5371,58544,3001,585
2021-03-311,5381,5631,5321,54820,8001,548
2021-03-301,5101,5441,5101,53823,5001,538
2021-03-291,5511,5641,5031,50343,5001,503
2021-03-261,5231,5501,4881,55059,0001,550
2021-03-251,5321,5361,4661,521146,6001,521
2021-03-241,6341,6461,5341,536114,9001,536
2021-03-231,6701,7041,6361,65576,9001,655
2021-03-221,5901,6751,5851,673117,5001,673
2021-03-191,5931,6031,5521,59167,4001,591
2021-03-181,5691,6301,5611,593110,6001,593
2021-03-171,5701,5701,5061,561129,0001,561
2021-03-161,6461,6571,5261,561247,9001,561
2021-03-151,6181,6351,5851,62381,4001,623
2021-03-121,5941,6441,5861,61257,3001,612
2021-03-111,5911,5911,5601,58614,9001,586
2021-03-101,5361,5981,5361,58026,9001,580
2021-03-091,5221,5551,4891,53527,4001,535
2021-03-081,5711,5711,5251,53828,9001,538
2021-03-051,5591,5601,4961,55335,5001,553
2021-03-041,5701,5701,4791,55873,9001,558
2021-03-031,6501,6501,5851,58638,7001,586
2021-03-021,6361,6591,6251,64430,9001,644
2021-03-011,6791,6891,6111,62134,0001,621
2021-02-261,6471,6951,6221,66169,9001,661
2021-02-251,6461,7461,6461,68877,3001,688
2021-02-241,6791,7101,6191,62057,2001,620
2021-02-221,6331,6701,6161,67041,4001,670
2021-02-191,5511,6841,5451,653139,9001,653
2021-02-181,6021,6221,5471,55949,9001,559
2021-02-171,5871,5971,5281,57290,7001,572
2021-02-161,6651,6761,6011,60155,4001,601
2021-02-151,6481,6741,6201,65625,0001,656
2021-02-121,6911,6911,6261,64828,7001,648
2021-02-101,6071,6621,5801,66245,1001,662
2021-02-091,6031,6101,5791,60717,3001,607
2021-02-081,6151,6151,5781,60327,0001,603
2021-02-051,6031,6071,5691,60021,5001,600
2021-02-041,6121,6121,5801,59312,5001,593
2021-02-031,6091,6361,5901,60325,3001,603
2021-02-021,5551,6001,5411,59235,0001,592
2021-02-011,5001,5311,4571,53149,4001,531
2021-01-291,5851,5881,5201,52955,4001,529
2021-01-281,5841,6011,5621,57461,6001,574
2021-01-271,6071,6351,5991,62625,8001,626
2021-01-261,6371,6371,5911,59926,9001,599
2021-01-251,5971,6441,5941,64037,7001,640
2021-01-221,5901,6041,5791,59616,7001,596
2021-01-211,6301,6391,5941,60239,7001,602
2021-01-201,5851,6221,5761,61929,4001,619
2021-01-191,5901,6031,5621,58531,6001,585
2021-01-181,6261,6261,5881,60126,8001,601
2021-01-151,5831,6201,5721,60434,4001,604
2021-01-141,6211,6661,5801,58258,4001,582
2021-01-131,5811,6141,5811,59140,9001,591
2021-01-121,5801,5991,5651,58140,2001,581
2021-01-081,6171,6271,5871,59962,4001,599
2021-01-071,6321,6641,6121,61342,3001,613
2021-01-061,5851,6771,5851,63267,8001,632
2021-01-051,5801,6071,5611,57960,3001,579
2021-01-041,5761,5831,5471,57038,3001,570

分割・併合履歴 ： [2018-04-25]1株→2株