KabuInsight

システム　ディ

3804
スタンダード/情報･通信業/System D Inc.
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
2026-03-131,500.01,572.01,499.01,572.0+70.0+4.66%3,000
2026-03-121,502.01,502.01,502.01,502.0+1.0+0.07%200
2026-03-111,479.01,501.01,479.01,501.0+30.0+2.04%400
2026-03-101,478.01,479.01,450.01,471.0+20.0+1.38%700
2026-03-091,449.01,461.01,432.01,451.0-19.0-1.29%1,900
2026-03-061,525.01,525.01,470.01,470.0-47.0-3.10%400
2026-03-051,548.01,548.01,517.01,517.0-28.0-1.81%200
2026-03-041,560.01,589.01,516.01,545.0-39.0-2.46%1,300
2026-03-031,580.01,617.01,566.01,584.0+3.0+0.19%1,000
2026-03-021,569.01,621.01,569.01,581.0-23.0-1.43%600
2026-02-271,582.01,647.01,578.01,604.0-13.0-0.80%2,500
2026-02-261,676.01,677.01,579.01,617.0+53.0+3.39%7,800
2026-02-251,547.01,584.01,544.01,564.0+20.0+1.30%3,000
2026-02-241,529.01,544.01,521.01,544.0+6.0+0.39%1,300
2026-02-201,516.01,547.01,516.01,538.0+30.0+1.99%1,200
2026-02-191,504.01,513.01,432.01,508.0+2.0+0.13%5,700
2026-02-181,508.01,508.01,506.01,506.0-1.0-0.07%700
2026-02-171,532.01,572.01,507.01,507.0-28.0-1.82%1,100
2026-02-161,600.01,600.01,531.01,535.0-76.0-4.72%5,600
2026-02-131,602.01,611.01,602.01,611.0-1.0-0.06%700
2026-02-121,614.01,629.01,611.01,612.0-19.0-1.16%2,500
2026-02-101,632.01,632.01,625.01,631.0-18.0-1.09%3,100
2026-02-091,664.01,664.01,617.01,649.0-32.0-1.90%1,900
2026-02-061,721.01,721.01,681.01,681.00.00.00%400
2026-02-051,681.01,681.01,681.01,681.00.00.00%200
2026-02-041,681.01,681.01,681.01,681.0-33.0-1.93%500
2026-02-031,714.01,714.01,714.01,714.00.00.00%—
2026-02-021,705.01,714.01,705.01,714.0+13.0+0.76%900
2026-01-301,680.01,701.01,680.01,701.0-15.0-0.87%400
2026-01-291,716.01,716.01,716.01,716.00.00.00%—
2026-01-281,716.01,716.01,716.01,716.00.00.00%—
2026-01-271,716.01,716.01,716.01,716.00.00.00%—
2026-01-261,716.01,716.01,716.01,716.0+2.0+0.12%800
2026-01-231,712.01,714.01,712.01,714.0+13.0+0.76%500
2026-01-221,705.01,705.01,701.01,701.0-12.0-0.70%200
2026-01-211,707.01,713.01,701.01,713.0+6.0+0.35%700
2026-01-201,718.01,718.01,707.01,707.0-7.0-0.41%600
2026-01-191,712.01,714.01,712.01,714.0-24.0-1.38%200
2026-01-161,717.01,739.01,717.01,738.0+21.0+1.22%800
2026-01-151,710.01,717.01,707.01,717.0-3.0-0.17%500
2026-01-141,707.01,736.01,707.01,720.0-5.0-0.29%1,700
2026-01-131,737.01,753.01,725.01,725.0-15.0-0.86%1,600
2026-01-091,758.01,758.01,740.01,740.0-13.0-0.74%600
2026-01-081,730.01,753.01,730.01,753.0+13.0+0.75%1,100
2026-01-071,759.01,759.01,740.01,740.0-12.0-0.68%1,000
2026-01-061,735.01,752.01,727.01,752.0+17.0+0.98%1,100
2026-01-051,728.01,738.01,728.01,735.0-6.0-0.34%900
2025-12-301,723.01,760.01,723.01,741.0-3.0-0.17%1,900
2025-12-291,744.01,758.01,744.01,744.0-6.0-0.34%1,700
2025-12-261,773.01,773.01,750.01,750.0-60.0-3.31%6,400
2025-12-251,810.01,810.01,796.01,810.00.00.00%2,700
2025-12-241,851.01,868.01,792.01,810.0-43.0-2.32%4,400
2025-12-231,880.01,886.01,853.01,853.0-27.0-1.44%3,500
2025-12-221,900.01,900.01,880.01,880.0-26.0-1.36%2,300
2025-12-191,950.01,950.01,906.01,906.0-24.0-1.24%1,100
2025-12-181,905.01,953.01,886.01,930.0+25.0+1.31%4,300
2025-12-171,923.01,923.01,905.01,905.0-4.0-0.21%600
2025-12-161,991.02,043.01,885.01,909.0-144.0-7.01%12,700
2025-12-152,039.02,060.02,034.02,053.0+18.0+0.88%7,300
2025-12-122,028.02,040.02,003.02,035.0+25.0+1.24%2,900
2025-12-112,006.02,010.02,006.02,010.0+10.0+0.50%400
2025-12-102,030.02,030.02,000.02,000.0-30.0-1.48%600
2025-12-092,048.02,048.01,981.02,030.0-19.0-0.93%3,200
2025-12-082,004.02,049.01,962.02,049.0+46.0+2.30%1,600
2025-12-052,019.02,037.02,002.02,003.0-35.0-1.72%1,100
2025-12-042,039.02,039.02,016.02,038.0+23.0+1.14%700
2025-12-032,034.02,034.02,015.02,015.0-33.0-1.61%300
2025-12-022,043.02,051.02,002.02,048.0-5.0-0.24%1,100
2025-12-011,999.02,054.01,968.02,053.0+53.0+2.65%5,600
2025-11-282,008.02,008.01,970.02,000.0-23.0-1.14%2,100
2025-11-271,982.02,023.01,945.02,023.0+32.0+1.61%6,000
2025-11-262,002.02,048.01,983.01,991.0-12.0-0.60%5,000
2025-11-252,004.02,004.01,966.02,003.0+36.0+1.83%7,100
2025-11-211,937.01,967.01,931.01,967.0-3.0-0.15%700
2025-11-201,950.01,970.01,950.01,970.00.00.00%1,500
2025-11-191,935.01,970.01,935.01,970.0+20.0+1.03%300
2025-11-181,950.01,950.01,950.01,950.00.00.00%600
2025-11-171,936.01,959.01,936.01,950.0+7.0+0.36%1,400
2025-11-141,942.01,975.01,942.01,943.0-37.0-1.87%600
2025-11-131,994.02,005.01,960.01,980.00.00.00%3,900
2025-11-121,969.01,980.01,940.01,980.0+5.0+0.25%400
2025-11-111,969.01,975.01,969.01,975.0+6.0+0.30%300
2025-11-101,989.02,009.01,969.01,969.0-2.0-0.10%800
2025-11-071,951.01,971.01,937.01,971.00.00.00%400
2025-11-061,971.01,971.01,971.01,971.00.00.00%—
2025-11-051,977.01,981.01,971.01,971.00.00.00%800
2025-11-041,951.01,995.01,941.01,971.0+20.0+1.03%1,300
2025-10-312,001.02,020.01,951.01,951.0-49.0-2.45%3,000
2025-10-302,098.02,098.01,980.02,000.0-135.0-6.32%1,600
2025-10-292,100.02,138.02,100.02,135.0+36.0+1.72%3,400
2025-10-282,081.02,104.02,050.02,099.0+7.0+0.33%1,400
2025-10-272,114.02,130.02,082.02,092.0-22.0-1.04%1,600
2025-10-242,106.02,118.02,053.02,114.0+7.0+0.33%8,100
2025-10-232,055.02,111.02,022.02,107.0+51.0+2.48%2,000
2025-10-222,004.02,144.02,000.02,056.0+51.0+2.54%5,800
2025-10-212,005.02,025.02,005.02,005.00.00.00%2,800
2025-10-202,011.02,017.01,977.02,005.0+30.0+1.52%900
2025-10-171,917.02,036.01,917.01,975.0+58.0+3.03%5,000
2025-10-161,892.01,918.01,885.01,917.0+25.0+1.32%1,000
2025-10-151,893.01,896.01,892.01,892.0+4.0+0.21%900
2025-10-141,929.01,969.01,888.01,888.0-41.0-2.13%4,500
2025-10-101,914.01,973.01,914.01,929.0+15.0+0.78%1,200
2025-10-091,951.01,964.01,911.01,914.0-37.0-1.90%1,200
2025-10-081,912.01,964.01,912.01,951.0+39.0+2.04%1,200
2025-10-071,885.01,930.01,885.01,912.0+28.0+1.49%1,000
2025-10-061,921.01,921.01,884.01,884.0-36.0-1.88%1,000
2025-10-031,882.01,940.01,824.01,920.0+29.0+1.53%5,100
2025-10-021,976.01,976.01,882.01,891.0-85.0-4.30%3,800
2025-10-011,998.01,998.01,975.01,976.0-11.0-0.55%1,300
2025-09-301,993.02,000.01,987.01,987.0-6.0-0.30%1,300
2025-09-292,000.02,000.01,982.01,993.0+8.0+0.40%1,600
2025-09-261,985.02,009.01,985.01,985.0-10.0-0.50%1,900
2025-09-251,980.01,995.01,974.01,995.0+22.0+1.12%1,600
2025-09-242,031.02,032.01,960.01,973.0-58.0-2.86%2,200
2025-09-222,061.02,061.02,018.02,031.0-11.0-0.54%2,600
2025-09-192,071.02,083.02,042.02,042.0-55.0-2.62%4,900
2025-09-182,227.02,227.02,083.02,097.0-130.0-5.84%7,200
2025-09-172,142.02,228.02,071.02,227.0-194.0-8.01%18,100
2025-09-162,310.02,503.02,300.02,421.0+161.0+7.12%28,900
2025-09-122,215.02,281.02,215.02,260.0——4,800

直近120営業日分を表示