4421 (株)ディ・アイ・システム 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 825 | 827 | 821 | 826 | 1,700 | 826 |
| 2024-11-20 | 823 | 824 | 819 | 824 | 700 | 824 |
| 2024-11-19 | 830 | 830 | 820 | 820 | 2,200 | 820 |
| 2024-11-18 | 834 | 834 | 825 | 825 | 1,200 | 825 |
| 2024-11-15 | 830 | 830 | 828 | 829 | 1,400 | 829 |
| 2024-11-14 | 832 | 832 | 827 | 830 | 800 | 830 |
| 2024-11-13 | 832 | 832 | 832 | 832 | 100 | 832 |
| 2024-11-12 | 826 | 836 | 826 | 833 | 2,000 | 833 |
| 2024-11-11 | 833 | 834 | 820 | 834 | 1,800 | 834 |
| 2024-11-08 | 831 | 838 | 831 | 838 | 400 | 838 |
| 2024-11-07 | 835 | 837 | 833 | 834 | 800 | 834 |
| 2024-11-06 | 831 | 837 | 831 | 834 | 400 | 834 |
| 2024-11-05 | 829 | 835 | 829 | 835 | 300 | 835 |
| 2024-11-01 | 838 | 838 | 829 | 829 | 500 | 829 |
| 2024-10-31 | 831 | 838 | 831 | 838 | 900 | 838 |
| 2024-10-30 | 834 | 834 | 829 | 829 | 400 | 829 |
| 2024-10-29 | 826 | 836 | 826 | 834 | 500 | 834 |
| 2024-10-28 | 823 | 837 | 823 | 837 | 900 | 837 |
| 2024-10-25 | 836 | 836 | 822 | 822 | 1,700 | 822 |
| 2024-10-24 | 831 | 831 | 825 | 829 | 2,300 | 829 |
| 2024-10-23 | 830 | 833 | 826 | 832 | 2,500 | 832 |
| 2024-10-22 | 831 | 842 | 828 | 829 | 1,700 | 829 |
| 2024-10-21 | 840 | 840 | 831 | 831 | 1,800 | 831 |
| 2024-10-18 | 835 | 837 | 833 | 833 | 1,400 | 833 |
| 2024-10-17 | 843 | 843 | 838 | 838 | 1,500 | 838 |
| 2024-10-16 | 850 | 850 | 840 | 843 | 1,200 | 843 |
| 2024-10-15 | 855 | 855 | 846 | 847 | 1,400 | 847 |
| 2024-10-11 | 844 | 858 | 840 | 858 | 1,700 | 858 |
| 2024-10-10 | 848 | 848 | 842 | 842 | 1,400 | 842 |
| 2024-10-09 | 850 | 851 | 848 | 850 | 8,400 | 850 |
| 2024-10-08 | 851 | 854 | 850 | 850 | 1,500 | 850 |
| 2024-10-07 | 852 | 856 | 852 | 854 | 2,400 | 854 |
| 2024-10-04 | 851 | 862 | 850 | 860 | 2,000 | 860 |
| 2024-10-03 | 860 | 860 | 847 | 851 | 4,000 | 851 |
| 2024-10-02 | 858 | 873 | 858 | 860 | 900 | 860 |
| 2024-10-01 | 853 | 866 | 853 | 858 | 2,300 | 858 |
| 2024-09-30 | 841 | 871 | 840 | 853 | 6,400 | 853 |
| 2024-09-27 | 865 | 885 | 861 | 871 | 22,700 | 871 |
| 2024-09-26 | 933 | 934 | 928 | 934 | 7,000 | 934 |
| 2024-09-25 | 930 | 930 | 924 | 926 | 4,400 | 926 |
| 2024-09-24 | 928 | 930 | 916 | 924 | 6,300 | 924 |
| 2024-09-20 | 904 | 917 | 902 | 917 | 2,800 | 917 |
| 2024-09-19 | 903 | 907 | 900 | 904 | 3,200 | 904 |
| 2024-09-18 | 900 | 903 | 900 | 903 | 3,900 | 903 |
| 2024-09-17 | 911 | 917 | 895 | 900 | 7,200 | 900 |
| 2024-09-13 | 908 | 911 | 900 | 908 | 3,500 | 908 |
| 2024-09-12 | 908 | 908 | 905 | 905 | 1,600 | 905 |
| 2024-09-11 | 912 | 912 | 902 | 904 | 2,000 | 904 |
| 2024-09-10 | 910 | 919 | 904 | 910 | 2,400 | 910 |
| 2024-09-09 | 910 | 919 | 893 | 910 | 4,200 | 910 |
| 2024-09-06 | 913 | 913 | 910 | 911 | 2,500 | 911 |
| 2024-09-05 | 916 | 920 | 910 | 913 | 2,400 | 913 |
| 2024-09-04 | 922 | 927 | 916 | 917 | 4,900 | 917 |
| 2024-09-03 | 920 | 928 | 914 | 928 | 3,500 | 928 |
| 2024-09-02 | 910 | 927 | 910 | 917 | 3,600 | 917 |
| 2024-08-30 | 907 | 910 | 902 | 908 | 5,200 | 908 |
| 2024-08-29 | 893 | 910 | 893 | 907 | 3,900 | 907 |
| 2024-08-28 | 891 | 893 | 888 | 893 | 2,200 | 893 |
| 2024-08-27 | 891 | 891 | 886 | 891 | 2,900 | 891 |
| 2024-08-26 | 895 | 895 | 880 | 891 | 3,000 | 891 |
| 2024-08-23 | 898 | 898 | 894 | 895 | 1,800 | 895 |
| 2024-08-22 | 880 | 893 | 872 | 893 | 2,600 | 893 |
| 2024-08-21 | 881 | 881 | 872 | 879 | 2,700 | 879 |
| 2024-08-20 | 881 | 881 | 874 | 880 | 5,000 | 880 |
| 2024-08-19 | 895 | 895 | 880 | 880 | 2,200 | 880 |
| 2024-08-16 | 895 | 900 | 885 | 890 | 4,500 | 890 |
| 2024-08-15 | 889 | 895 | 879 | 887 | 3,400 | 887 |
| 2024-08-14 | 887 | 931 | 878 | 890 | 3,400 | 890 |
| 2024-08-13 | 876 | 888 | 856 | 887 | 2,400 | 887 |
| 2024-08-09 | 876 | 881 | 848 | 878 | 3,200 | 878 |
| 2024-08-08 | 856 | 863 | 843 | 863 | 2,500 | 863 |
| 2024-08-07 | 829 | 858 | 824 | 856 | 3,200 | 856 |
| 2024-08-06 | 794 | 832 | 794 | 830 | 7,100 | 830 |
| 2024-08-05 | 829 | 860 | 777 | 792 | 14,500 | 792 |
| 2024-08-02 | 940 | 940 | 875 | 907 | 10,100 | 907 |
| 2024-08-01 | 958 | 958 | 950 | 950 | 2,200 | 950 |
| 2024-07-31 | 959 | 972 | 957 | 957 | 1,700 | 957 |
| 2024-07-30 | 960 | 960 | 957 | 959 | 600 | 959 |
| 2024-07-29 | 963 | 977 | 963 | 963 | 1,300 | 963 |
| 2024-07-26 | 962 | 963 | 953 | 963 | 1,300 | 963 |
| 2024-07-25 | 978 | 979 | 962 | 964 | 2,400 | 964 |
| 2024-07-24 | 957 | 984 | 957 | 965 | 4,900 | 965 |
| 2024-07-23 | 959 | 973 | 954 | 954 | 3,300 | 954 |
| 2024-07-22 | 958 | 959 | 955 | 957 | 1,000 | 957 |
| 2024-07-19 | 957 | 958 | 950 | 951 | 1,700 | 951 |
| 2024-07-18 | 960 | 960 | 948 | 956 | 2,000 | 956 |
| 2024-07-17 | 955 | 959 | 949 | 959 | 1,800 | 959 |
| 2024-07-16 | 968 | 968 | 955 | 959 | 1,300 | 959 |
| 2024-07-12 | 948 | 958 | 945 | 958 | 1,700 | 958 |
| 2024-07-11 | 955 | 964 | 945 | 945 | 2,200 | 945 |
| 2024-07-10 | 962 | 965 | 953 | 953 | 2,200 | 953 |
| 2024-07-09 | 963 | 963 | 959 | 962 | 1,500 | 962 |
| 2024-07-08 | 984 | 984 | 948 | 959 | 5,800 | 959 |
| 2024-07-05 | 957 | 958 | 945 | 954 | 4,000 | 954 |
| 2024-07-04 | 949 | 967 | 949 | 951 | 1,900 | 951 |
| 2024-07-03 | 974 | 974 | 946 | 946 | 3,500 | 946 |
| 2024-07-02 | 965 | 973 | 945 | 945 | 8,300 | 945 |
| 2024-07-01 | 950 | 989 | 950 | 975 | 8,600 | 975 |
| 2024-06-28 | 930 | 950 | 929 | 945 | 5,100 | 945 |
| 2024-06-27 | 925 | 929 | 906 | 929 | 7,400 | 929 |
| 2024-06-26 | 917 | 923 | 912 | 915 | 4,300 | 915 |
| 2024-06-25 | 905 | 917 | 902 | 910 | 5,300 | 910 |
| 2024-06-24 | 901 | 904 | 898 | 904 | 8,800 | 904 |
| 2024-06-21 | 903 | 903 | 880 | 893 | 11,200 | 893 |
| 2024-06-20 | 903 | 904 | 881 | 903 | 32,300 | 903 |
| 2024-06-19 | 902 | 907 | 855 | 902 | 196,600 | 902 |
| 2024-06-18 | 807 | 808 | 807 | 808 | 1,900 | 808 |
| 2024-06-17 | 802 | 805 | 802 | 805 | 200 | 805 |
| 2024-06-14 | 800 | 801 | 800 | 801 | 300 | 801 |
| 2024-06-13 | 801 | 803 | 801 | 803 | 600 | 803 |
| 2024-06-12 | 800 | 803 | 791 | 802 | 3,900 | 802 |
| 2024-06-11 | 807 | 809 | 805 | 808 | 1,100 | 808 |
| 2024-06-10 | 806 | 812 | 805 | 807 | 1,100 | 807 |
| 2024-06-07 | 806 | 806 | 806 | 806 | 400 | 806 |
| 2024-06-06 | 805 | 805 | 798 | 801 | 1,400 | 801 |
| 2024-06-05 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2024-06-04 | 802 | 814 | 802 | 805 | 2,000 | 805 |
| 2024-06-03 | 799 | 809 | 799 | 800 | 500 | 800 |
| 2024-05-31 | 800 | 805 | 796 | 799 | 1,100 | 799 |
| 2024-05-30 | 797 | 803 | 797 | 803 | 1,800 | 803 |
| 2024-05-29 | 817 | 818 | 796 | 804 | 4,800 | 804 |
| 2024-05-28 | 812 | 820 | 812 | 815 | 500 | 815 |
| 2024-05-27 | 818 | 819 | 814 | 814 | 500 | 814 |
| 2024-05-24 | 819 | 820 | 807 | 812 | 3,000 | 812 |
| 2024-05-23 | 804 | 812 | 804 | 812 | 300 | 812 |
| 2024-05-22 | 809 | 810 | 804 | 804 | 600 | 804 |
| 2024-05-21 | 805 | 805 | 800 | 800 | 500 | 800 |
| 2024-05-20 | 800 | 805 | 800 | 803 | 1,200 | 803 |
| 2024-05-17 | 796 | 808 | 781 | 808 | 14,100 | 808 |
| 2024-05-16 | 804 | 804 | 794 | 801 | 3,600 | 801 |
| 2024-05-15 | 814 | 814 | 798 | 808 | 6,700 | 808 |
| 2024-05-14 | 801 | 803 | 799 | 799 | 1,200 | 799 |
| 2024-05-13 | 804 | 804 | 799 | 799 | 3,900 | 799 |
| 2024-05-10 | 812 | 812 | 798 | 801 | 1,700 | 801 |
| 2024-05-09 | 809 | 812 | 804 | 812 | 500 | 812 |
| 2024-05-08 | 813 | 813 | 809 | 810 | 1,400 | 810 |
| 2024-05-07 | 810 | 810 | 805 | 806 | 2,200 | 806 |
| 2024-05-02 | 800 | 800 | 799 | 799 | 1,600 | 799 |
| 2024-05-01 | 800 | 800 | 798 | 800 | 600 | 800 |
| 2024-04-30 | 794 | 800 | 794 | 800 | 400 | 800 |
| 2024-04-26 | 792 | 793 | 792 | 793 | 400 | 793 |
| 2024-04-25 | 819 | 819 | 793 | 793 | 2,000 | 793 |
| 2024-04-24 | 786 | 789 | 784 | 789 | 5,400 | 789 |
| 2024-04-23 | - | - | - | 787 | - | 787 |
| 2024-04-22 | 785 | 788 | 785 | 787 | 1,000 | 787 |
| 2024-04-19 | 794 | 796 | 781 | 785 | 6,900 | 785 |
| 2024-04-18 | 789 | 798 | 789 | 792 | 600 | 792 |
| 2024-04-17 | 789 | 789 | 787 | 787 | 1,600 | 787 |
| 2024-04-16 | 796 | 800 | 786 | 786 | 4,800 | 786 |
| 2024-04-15 | 797 | 801 | 794 | 794 | 4,600 | 794 |
| 2024-04-12 | 798 | 799 | 796 | 797 | 1,700 | 797 |
| 2024-04-11 | 800 | 800 | 795 | 800 | 3,500 | 800 |
| 2024-04-10 | 795 | 805 | 795 | 802 | 7,200 | 802 |
| 2024-04-09 | 815 | 815 | 810 | 810 | 400 | 810 |
| 2024-04-08 | 808 | 808 | 808 | 808 | 1,000 | 808 |
| 2024-04-05 | 814 | 815 | 808 | 808 | 4,500 | 808 |
| 2024-04-04 | 815 | 816 | 814 | 814 | 1,300 | 814 |
| 2024-04-03 | 816 | 824 | 813 | 814 | 2,600 | 814 |
| 2024-04-02 | 813 | 824 | 810 | 818 | 19,000 | 818 |
| 2024-04-01 | 836 | 839 | 834 | 834 | 1,600 | 834 |
| 2024-03-29 | 838 | 838 | 836 | 836 | 2,100 | 836 |
| 2024-03-28 | 840 | 840 | 838 | 838 | 1,900 | 838 |
| 2024-03-27 | 842 | 846 | 833 | 843 | 4,200 | 843 |
| 2024-03-26 | 837 | 845 | 834 | 840 | 2,200 | 840 |
| 2024-03-25 | 840 | 857 | 835 | 835 | 11,700 | 835 |
| 2024-03-22 | 832 | 846 | 832 | 846 | 3,300 | 846 |
| 2024-03-21 | 845 | 845 | 835 | 837 | 3,000 | 837 |
| 2024-03-19 | 842 | 845 | 842 | 845 | 400 | 845 |
| 2024-03-18 | 856 | 856 | 839 | 840 | 2,200 | 840 |
| 2024-03-15 | 865 | 865 | 832 | 848 | 3,700 | 848 |
| 2024-03-14 | 845 | 857 | 845 | 857 | 3,500 | 857 |
| 2024-03-13 | 835 | 855 | 831 | 854 | 3,300 | 854 |
| 2024-03-12 | 827 | 827 | 824 | 827 | 400 | 827 |
| 2024-03-11 | 828 | 830 | 823 | 830 | 2,000 | 830 |
| 2024-03-08 | 830 | 830 | 824 | 827 | 2,800 | 827 |
| 2024-03-07 | 840 | 840 | 828 | 828 | 2,800 | 828 |
| 2024-03-06 | 833 | 835 | 822 | 835 | 3,000 | 835 |
| 2024-03-05 | 830 | 835 | 825 | 830 | 4,100 | 830 |
| 2024-03-04 | 830 | 838 | 830 | 830 | 1,600 | 830 |
| 2024-03-01 | 838 | 838 | 830 | 830 | 2,100 | 830 |
| 2024-02-29 | 835 | 835 | 826 | 830 | 3,000 | 830 |
| 2024-02-28 | 846 | 846 | 833 | 833 | 3,500 | 833 |
| 2024-02-27 | 844 | 853 | 838 | 846 | 4,900 | 846 |
| 2024-02-26 | 840 | 850 | 837 | 848 | 3,800 | 848 |
| 2024-02-22 | 853 | 853 | 835 | 840 | 2,700 | 840 |
| 2024-02-21 | 854 | 854 | 846 | 851 | 1,900 | 851 |
| 2024-02-20 | 845 | 854 | 845 | 854 | 2,100 | 854 |
| 2024-02-19 | 840 | 845 | 840 | 845 | 700 | 845 |
| 2024-02-16 | 826 | 835 | 826 | 835 | 2,900 | 835 |
| 2024-02-15 | 830 | 840 | 825 | 826 | 2,400 | 826 |
| 2024-02-14 | 838 | 847 | 832 | 834 | 1,300 | 834 |
| 2024-02-13 | 831 | 840 | 831 | 838 | 900 | 838 |
| 2024-02-09 | 835 | 836 | 835 | 836 | 500 | 836 |
| 2024-02-08 | 831 | 835 | 830 | 834 | 1,700 | 834 |
| 2024-02-07 | 835 | 840 | 826 | 831 | 1,600 | 831 |
| 2024-02-06 | 835 | 835 | 831 | 833 | 3,000 | 833 |
| 2024-02-05 | 830 | 835 | 830 | 835 | 1,500 | 835 |
| 2024-02-02 | 837 | 837 | 830 | 831 | 1,100 | 831 |
| 2024-02-01 | 845 | 845 | 823 | 833 | 2,700 | 833 |
| 2024-01-31 | 849 | 857 | 845 | 845 | 800 | 845 |
| 2024-01-30 | 848 | 851 | 847 | 847 | 900 | 847 |
| 2024-01-29 | 863 | 863 | 853 | 853 | 1,000 | 853 |
| 2024-01-26 | 849 | 931 | 839 | 848 | 20,100 | 848 |
| 2024-01-25 | 850 | 864 | 836 | 864 | 5,000 | 864 |
| 2024-01-24 | 827 | 841 | 827 | 840 | 3,600 | 840 |
| 2024-01-23 | 824 | 830 | 824 | 826 | 900 | 826 |
| 2024-01-22 | 824 | 834 | 824 | 831 | 2,400 | 831 |
| 2024-01-19 | 823 | 823 | 815 | 818 | 1,800 | 818 |
| 2024-01-18 | 809 | 822 | 809 | 822 | 2,900 | 822 |
| 2024-01-17 | 821 | 825 | 805 | 812 | 6,200 | 812 |
| 2024-01-16 | 832 | 833 | 813 | 823 | 3,600 | 823 |
| 2024-01-15 | 822 | 825 | 822 | 824 | 2,900 | 824 |
| 2024-01-12 | 824 | 824 | 817 | 823 | 5,000 | 823 |
| 2024-01-11 | 830 | 830 | 821 | 822 | 6,500 | 822 |
| 2024-01-10 | 822 | 825 | 821 | 821 | 2,100 | 821 |
| 2024-01-09 | 822 | 831 | 816 | 822 | 3,200 | 822 |
| 2024-01-05 | 823 | 823 | 820 | 821 | 900 | 821 |
| 2024-01-04 | 815 | 840 | 795 | 811 | 18,700 | 811 |
分割・併合履歴 ： [2020-12-29]1株→2株
