KabuInsight

システムズ・デザイン

3766
スタンダード/情報･通信業/SYSTEMS DESIGN Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,275.01,275.01,269.01,270.0-32.0-2.46%500
2026-03-121,291.01,302.01,291.01,302.0+38.0+3.01%500
2026-03-111,264.01,264.01,264.01,264.00.00.00%100
2026-03-101,252.01,280.01,252.01,264.0+18.0+1.44%1,100
2026-03-091,245.01,248.01,215.01,246.0-25.0-1.97%2,600
2026-03-061,274.01,276.01,270.01,271.0-5.0-0.39%900
2026-03-051,290.01,290.01,252.01,276.0+46.0+3.74%1,200
2026-03-041,261.01,261.01,210.01,230.0-33.0-2.61%5,700
2026-03-031,292.01,304.01,263.01,263.0-33.0-2.55%4,300
2026-03-021,302.01,307.01,290.01,296.00.00.00%2,900
2026-02-271,300.01,330.01,296.01,296.0-4.0-0.31%3,300
2026-02-261,300.01,332.01,295.01,300.0-4.0-0.31%4,500
2026-02-251,305.01,305.01,285.01,304.0-4.0-0.31%2,800
2026-02-241,322.01,322.01,299.01,308.0-22.0-1.65%3,200
2026-02-201,322.01,340.01,322.01,330.0-2.0-0.15%700
2026-02-191,336.01,358.01,332.01,332.0-4.0-0.30%1,100
2026-02-181,336.01,336.01,336.01,336.0-22.0-1.62%600
2026-02-171,332.01,362.01,332.01,358.0+18.0+1.34%1,000
2026-02-161,357.01,357.01,332.01,340.0-34.0-2.47%3,200
2026-02-131,404.01,404.01,348.01,374.0-41.0-2.90%2,500
2026-02-121,390.01,416.01,370.01,415.0+25.0+1.80%1,000
2026-02-101,356.01,403.01,356.01,390.0+34.0+2.51%800
2026-02-091,403.01,425.01,354.01,356.0-34.0-2.45%3,800
2026-02-061,352.01,440.01,352.01,390.0+21.0+1.53%9,200
2026-02-051,358.01,386.01,353.01,369.0-15.0-1.08%2,900
2026-02-041,383.01,384.01,365.01,384.00.00.00%700
2026-02-031,385.01,385.01,384.01,384.0+19.0+1.39%1,600
2026-02-021,367.01,367.01,365.01,365.0-5.0-0.36%400
2026-01-301,351.01,370.01,346.01,370.0+24.0+1.78%600
2026-01-291,345.01,346.01,345.01,346.0-8.0-0.59%300
2026-01-281,370.01,370.01,354.01,354.0-26.0-1.88%200
2026-01-271,388.01,388.01,380.01,380.0-1.0-0.07%1,100
2026-01-261,392.01,392.01,380.01,381.0+10.0+0.73%2,100
2026-01-231,346.01,450.01,343.01,371.0+35.0+2.62%9,300
2026-01-221,311.01,345.01,311.01,336.0+14.0+1.06%3,500
2026-01-211,312.01,327.01,311.01,322.0-6.0-0.45%1,400
2026-01-201,319.01,330.01,311.01,328.0-1.0-0.08%2,300
2026-01-191,331.01,331.01,329.01,329.0-1.0-0.08%1,800
2026-01-161,314.01,330.01,314.01,330.0+4.0+0.30%3,200
2026-01-151,310.01,328.01,310.01,326.0+16.0+1.22%1,200
2026-01-141,310.01,310.01,299.01,310.00.00.00%3,100
2026-01-131,310.01,310.01,301.01,310.00.00.00%3,100
2026-01-091,300.01,310.01,300.01,310.00.00.00%3,900
2026-01-081,312.01,313.01,280.01,310.0-2.0-0.15%4,400
2026-01-071,297.01,348.01,297.01,312.0+5.0+0.38%3,400
2026-01-061,317.01,335.01,287.01,307.0+16.0+1.24%3,100
2026-01-051,286.01,305.01,286.01,291.0+1.0+0.08%1,400
2025-12-301,296.01,303.01,290.01,290.0-15.0-1.15%1,200
2025-12-291,290.01,334.01,287.01,305.0+25.0+1.95%5,800
2025-12-261,276.01,280.01,272.01,280.0+4.0+0.31%1,400
2025-12-251,287.01,287.01,276.01,276.0+4.0+0.31%800
2025-12-241,285.01,285.01,272.01,272.0-20.0-1.55%1,200
2025-12-231,254.01,292.01,254.01,292.0+28.0+2.22%4,900
2025-12-221,248.01,270.01,243.01,264.0+24.0+1.94%17,900
2025-12-191,227.01,240.01,226.01,240.0+15.0+1.22%1,300
2025-12-181,223.01,236.01,223.01,225.0+6.0+0.49%1,700
2025-12-171,216.01,221.01,211.01,219.0+3.0+0.25%4,500
2025-12-161,211.01,216.01,206.01,216.0+5.0+0.41%3,500
2025-12-151,212.01,220.01,211.01,211.0-1.0-0.08%2,300
2025-12-121,218.01,224.01,212.01,212.0-4.0-0.33%2,100
2025-12-111,221.01,225.01,216.01,216.0-7.0-0.57%2,400
2025-12-101,228.01,228.01,218.01,223.0-4.0-0.33%2,500
2025-12-091,221.01,227.01,215.01,227.0-1.0-0.08%3,800
2025-12-081,234.01,234.01,221.01,228.0-5.0-0.41%900
2025-12-051,232.01,233.01,230.01,233.0-3.0-0.24%500
2025-12-041,250.01,250.01,232.01,236.0-25.0-1.98%3,500
2025-12-031,239.01,261.01,239.01,261.0+6.0+0.48%500
2025-12-021,250.01,264.01,235.01,255.0+5.0+0.40%2,100
2025-12-011,268.01,273.01,250.01,250.0-23.0-1.81%1,200
2025-11-281,265.01,278.01,250.01,273.0+1.0+0.08%2,300
2025-11-271,274.01,275.01,252.01,272.0+5.0+0.39%2,200
2025-11-261,279.01,279.01,249.01,267.0-2.0-0.16%1,300
2025-11-251,272.01,272.01,269.01,269.0+12.0+0.95%700
2025-11-211,223.01,257.01,223.01,257.0+12.0+0.96%1,300
2025-11-201,255.01,270.01,210.01,245.0-4.0-0.32%3,200
2025-11-191,240.01,286.01,240.01,249.0+8.0+0.64%21,900
2025-11-181,243.01,243.01,241.01,241.0-2.0-0.16%300
2025-11-171,244.01,264.01,240.01,243.0-5.0-0.40%700
2025-11-141,258.01,284.01,248.01,248.0-37.0-2.88%1,700
2025-11-131,245.01,285.01,245.01,285.0+40.0+3.21%13,400
2025-11-121,250.01,273.01,243.01,245.0-29.0-2.28%2,000
2025-11-111,258.01,288.01,253.01,274.0-1.0-0.08%2,900
2025-11-101,340.01,340.01,275.01,275.0-37.0-2.82%3,200
2025-11-071,295.01,350.01,274.01,312.0+38.0+2.98%7,700
2025-11-061,275.01,275.01,250.01,274.0+19.0+1.51%600
2025-11-051,255.01,255.01,255.01,255.0-30.0-2.33%400
2025-11-041,243.01,286.01,243.01,285.0+41.0+3.30%19,600
2025-10-311,246.01,275.01,243.01,244.0+2.0+0.16%1,200
2025-10-301,285.01,285.01,223.01,242.0-1.0-0.08%8,800
2025-10-291,268.01,281.01,243.01,243.0-29.0-2.28%2,700
2025-10-281,278.01,281.01,272.01,272.0-19.0-1.47%1,300
2025-10-271,300.01,300.01,270.01,291.0+14.0+1.10%900
2025-10-241,294.01,298.01,275.01,277.0-8.0-0.62%1,900
2025-10-231,270.01,292.01,270.01,285.0+18.0+1.42%1,300
2025-10-221,257.01,291.01,257.01,267.0-9.0-0.71%1,000
2025-10-211,270.01,285.01,270.01,276.0-24.0-1.85%700
2025-10-201,291.01,300.01,281.01,300.0+39.0+3.09%1,400
2025-10-171,257.01,261.01,231.01,261.0-26.0-2.02%400
2025-10-161,287.01,287.01,287.01,287.00.00.00%—
2025-10-151,285.01,300.01,285.01,287.0+44.0+3.54%18,400
2025-10-141,250.01,271.01,241.01,243.0-37.0-2.89%3,200
2025-10-101,267.01,285.01,267.01,280.00.00.00%1,600
2025-10-091,272.01,288.01,272.01,280.00.00.00%2,200
2025-10-081,301.01,301.01,280.01,280.0-18.0-1.39%1,300
2025-10-071,308.01,308.01,297.01,298.0-2.0-0.15%1,500
2025-10-061,298.01,315.01,298.01,300.0+2.0+0.15%10,200
2025-10-031,300.01,329.01,298.01,298.0+5.0+0.39%11,500
2025-10-021,311.01,321.01,292.01,293.0-20.0-1.52%1,700
2025-10-011,318.01,333.01,311.01,313.0-16.0-1.20%2,200
2025-09-301,330.01,337.01,310.01,329.0+22.0+1.68%19,200
2025-09-291,311.01,333.01,307.01,307.0-34.0-2.54%2,300
2025-09-261,322.01,342.01,321.01,341.0-10.0-0.74%1,100
2025-09-251,335.01,351.01,317.01,351.0+21.0+1.58%11,400
2025-09-241,318.01,330.01,317.01,330.0+13.0+0.99%900
2025-09-221,335.01,342.01,317.01,317.0-20.0-1.50%2,200
2025-09-191,350.01,350.01,309.01,337.0+7.0+0.53%2,700
2025-09-181,285.01,330.01,282.01,330.0+46.0+3.58%7,800
2025-09-171,281.01,326.01,281.01,284.0-49.0-3.68%5,900
2025-09-161,308.01,339.01,308.01,333.0+26.0+1.99%6,800
2025-09-121,312.01,335.01,305.01,307.0——6,900

直近120営業日分を表示