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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
