4421 (株)ディ・アイ・システム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 898 | 923 | 898 | 907 | 11,200 | 907 |
| 2025-05-21 | 927 | 930 | 927 | 928 | 1,200 | 928 |
| 2025-05-20 | 926 | 927 | 926 | 927 | 200 | 927 |
| 2025-05-19 | 922 | 931 | 920 | 926 | 1,700 | 926 |
| 2025-05-16 | 910 | 915 | 908 | 915 | 2,800 | 915 |
| 2025-05-15 | 931 | 937 | 906 | 910 | 2,800 | 910 |
| 2025-05-14 | 925 | 940 | 922 | 922 | 2,400 | 922 |
| 2025-05-13 | 937 | 940 | 922 | 922 | 2,700 | 922 |
| 2025-05-12 | 934 | 934 | 925 | 930 | 1,000 | 930 |
| 2025-05-09 | 926 | 934 | 926 | 927 | 700 | 927 |
| 2025-05-08 | 935 | 935 | 923 | 926 | 1,000 | 926 |
| 2025-05-07 | 943 | 946 | 926 | 931 | 2,800 | 931 |
| 2025-05-02 | 938 | 975 | 930 | 945 | 15,100 | 945 |
| 2025-05-01 | 945 | 945 | 928 | 930 | 1,100 | 930 |
| 2025-04-30 | 928 | 940 | 925 | 935 | 1,400 | 935 |
| 2025-04-28 | 931 | 940 | 927 | 927 | 1,100 | 927 |
| 2025-04-25 | 950 | 950 | 921 | 922 | 1,500 | 922 |
| 2025-04-24 | 904 | 923 | 893 | 923 | 2,300 | 923 |
| 2025-04-23 | 904 | 904 | 881 | 904 | 1,600 | 904 |
| 2025-04-22 | 885 | 895 | 885 | 895 | 800 | 895 |
| 2025-04-21 | 891 | 900 | 888 | 900 | 900 | 900 |
| 2025-04-18 | 880 | 881 | 880 | 881 | 300 | 881 |
| 2025-04-17 | 882 | 882 | 881 | 881 | 500 | 881 |
| 2025-04-16 | 880 | 880 | 879 | 880 | 500 | 880 |
| 2025-04-15 | 881 | 886 | 880 | 880 | 900 | 880 |
| 2025-04-14 | 866 | 883 | 866 | 883 | 1,300 | 883 |
| 2025-04-11 | 836 | 872 | 833 | 872 | 1,000 | 872 |
| 2025-04-10 | 895 | 895 | 842 | 842 | 5,300 | 842 |
| 2025-04-09 | 834 | 850 | 826 | 826 | 1,500 | 826 |
| 2025-04-08 | 835 | 865 | 835 | 863 | 2,600 | 863 |
| 2025-04-07 | 827 | 840 | 790 | 840 | 12,900 | 840 |
| 2025-04-04 | 900 | 900 | 862 | 877 | 4,300 | 877 |
| 2025-04-03 | 920 | 920 | 901 | 902 | 2,100 | 902 |
| 2025-04-02 | 922 | 937 | 920 | 921 | 800 | 921 |
| 2025-04-01 | 926 | 926 | 921 | 925 | 800 | 925 |
| 2025-03-31 | 944 | 964 | 912 | 919 | 3,500 | 919 |
| 2025-03-28 | 937 | 946 | 937 | 946 | 1,100 | 946 |
| 2025-03-27 | 926 | 938 | 926 | 937 | 500 | 937 |
| 2025-03-26 | 926 | 927 | 926 | 926 | 500 | 926 |
| 2025-03-25 | 941 | 944 | 930 | 931 | 1,700 | 931 |
| 2025-03-24 | 928 | 929 | 921 | 929 | 3,300 | 929 |
| 2025-03-21 | 916 | 917 | 907 | 915 | 2,600 | 915 |
| 2025-03-19 | 908 | 914 | 904 | 904 | 4,000 | 904 |
| 2025-03-18 | 925 | 925 | 883 | 908 | 13,400 | 908 |
| 2025-03-17 | 932 | 940 | 925 | 925 | 2,500 | 925 |
| 2025-03-14 | 917 | 934 | 917 | 932 | 1,400 | 932 |
| 2025-03-13 | 945 | 945 | 921 | 923 | 2,200 | 923 |
| 2025-03-12 | 933 | 945 | 925 | 930 | 2,200 | 930 |
| 2025-03-11 | 937 | 938 | 915 | 933 | 4,000 | 933 |
| 2025-03-10 | 931 | 952 | 931 | 952 | 3,600 | 952 |
| 2025-03-07 | 950 | 950 | 931 | 931 | 900 | 931 |
| 2025-03-06 | 958 | 958 | 950 | 950 | 1,200 | 950 |
| 2025-03-05 | 925 | 959 | 925 | 950 | 2,800 | 950 |
| 2025-03-04 | 945 | 945 | 924 | 925 | 4,800 | 925 |
| 2025-03-03 | 995 | 995 | 955 | 955 | 3,700 | 955 |
| 2025-02-28 | 998 | 1,011 | 991 | 995 | 2,200 | 995 |
| 2025-02-27 | 1,023 | 1,023 | 1,005 | 1,005 | 2,200 | 1,005 |
| 2025-02-26 | 1,001 | 1,019 | 995 | 1,013 | 3,600 | 1,013 |
| 2025-02-25 | 993 | 1,011 | 993 | 995 | 11,000 | 995 |
| 2025-02-21 | 983 | 986 | 980 | 986 | 2,300 | 986 |
| 2025-02-20 | 989 | 992 | 981 | 983 | 3,100 | 983 |
| 2025-02-19 | 969 | 980 | 966 | 980 | 2,800 | 980 |
| 2025-02-18 | 975 | 975 | 950 | 965 | 3,700 | 965 |
| 2025-02-17 | 992 | 992 | 944 | 975 | 13,400 | 975 |
| 2025-02-14 | 970 | 991 | 950 | 991 | 11,900 | 991 |
| 2025-02-13 | 954 | 969 | 945 | 945 | 5,100 | 945 |
| 2025-02-12 | 955 | 955 | 950 | 954 | 1,300 | 954 |
| 2025-02-10 | 943 | 950 | 943 | 950 | 1,400 | 950 |
| 2025-02-07 | 944 | 944 | 940 | 943 | 1,000 | 943 |
| 2025-02-06 | 936 | 949 | 936 | 945 | 1,100 | 945 |
| 2025-02-05 | 939 | 951 | 936 | 936 | 800 | 936 |
| 2025-02-04 | 935 | 957 | 934 | 934 | 1,400 | 934 |
| 2025-02-03 | 935 | 940 | 935 | 935 | 3,000 | 935 |
| 2025-01-31 | 957 | 957 | 934 | 935 | 1,800 | 935 |
| 2025-01-30 | 952 | 955 | 950 | 955 | 2,100 | 955 |
| 2025-01-29 | 953 | 953 | 948 | 953 | 1,900 | 953 |
| 2025-01-28 | 961 | 961 | 953 | 953 | 800 | 953 |
| 2025-01-27 | 960 | 960 | 951 | 951 | 2,200 | 951 |
| 2025-01-24 | 958 | 960 | 948 | 958 | 2,400 | 958 |
| 2025-01-23 | 940 | 954 | 934 | 949 | 2,100 | 949 |
| 2025-01-22 | 935 | 944 | 923 | 938 | 1,900 | 938 |
| 2025-01-21 | 964 | 964 | 932 | 934 | 4,100 | 934 |
| 2025-01-20 | 967 | 967 | 949 | 960 | 5,700 | 960 |
| 2025-01-17 | 925 | 930 | 904 | 922 | 4,600 | 922 |
| 2025-01-16 | 920 | 925 | 901 | 910 | 8,600 | 910 |
| 2025-01-15 | 886 | 935 | 885 | 920 | 38,900 | 920 |
| 2025-01-14 | 886 | 991 | 861 | 991 | 39,000 | 991 |
| 2025-01-10 | 846 | 847 | 839 | 841 | 3,900 | 841 |
| 2025-01-09 | 846 | 848 | 845 | 845 | 1,700 | 845 |
| 2025-01-08 | 865 | 865 | 850 | 850 | 5,400 | 850 |
| 2025-01-07 | 869 | 869 | 863 | 865 | 1,900 | 865 |
| 2025-01-06 | 860 | 875 | 860 | 860 | 5,500 | 860 |
分割・併合履歴 ： [2020-12-29]1株→2株