KabuInsight

ディ・アイ・システム

4421
スタンダード/情報･通信業/D.I.System 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
2026-03-13917.0917.0917.0917.0-3.0-0.33%500
2026-03-12920.0920.0920.0920.0+3.0+0.33%300
2026-03-11917.0917.0917.0917.0-10.0-1.08%100
2026-03-10908.0927.0908.0927.0+15.0+1.64%1,000
2026-03-09909.0912.0905.0912.0-10.0-1.08%1,000
2026-03-06916.0924.0916.0922.0+6.0+0.66%800
2026-03-05916.0920.0915.0916.0+1.0+0.11%2,200
2026-03-04921.0922.0907.0915.0-9.0-0.97%3,500
2026-03-03935.0935.0924.0924.0-14.0-1.49%1,300
2026-03-02931.0938.0923.0938.0+7.0+0.75%1,300
2026-02-27933.0934.0923.0931.0-7.0-0.75%2,800
2026-02-26940.0940.0938.0938.0-2.0-0.21%1,200
2026-02-25941.0941.0936.0940.0-1.0-0.11%1,300
2026-02-24945.0945.0921.0941.0-4.0-0.42%3,100
2026-02-20941.0945.0928.0945.0-3.0-0.32%2,500
2026-02-19910.0948.0909.0948.0+37.0+4.06%4,400
2026-02-18922.0924.0911.0911.0-9.0-0.98%1,700
2026-02-17916.0926.0916.0920.0+9.0+0.99%1,000
2026-02-16883.0931.0881.0911.0-77.0-7.79%17,200
2026-02-13988.0988.0963.0988.0+13.0+1.33%1,400
2026-02-12977.0979.0964.0975.0+13.0+1.35%1,600
2026-02-10957.0962.0953.0962.0+15.0+1.58%2,400
2026-02-09958.0958.0937.0947.0-11.0-1.15%3,400
2026-02-06958.0958.0955.0958.0+3.0+0.31%800
2026-02-05950.0958.0950.0955.0+5.0+0.53%700
2026-02-04953.0955.0950.0950.0-6.0-0.63%500
2026-02-03953.0960.0951.0956.0+2.0+0.21%1,000
2026-02-02960.0960.0950.0954.0-6.0-0.63%3,200
2026-01-30970.0970.0952.0960.0-10.0-1.03%3,700
2026-01-29968.0970.0968.0970.0+9.0+0.94%400
2026-01-28963.0967.0961.0961.0-2.0-0.21%1,800
2026-01-27963.0968.0963.0963.0-8.0-0.82%1,000
2026-01-26977.0977.0963.0971.0-6.0-0.61%1,200
2026-01-23988.0988.0974.0977.0-12.0-1.21%1,900
2026-01-22973.0989.0973.0989.0+18.0+1.85%700
2026-01-21981.0981.0971.0971.0-9.0-0.92%1,600
2026-01-20978.0989.0968.0980.0+2.0+0.20%2,100
2026-01-19975.0978.0972.0978.0+18.0+1.88%2,300
2026-01-16980.0980.0955.0960.0-19.0-1.94%3,000
2026-01-15974.0986.0970.0979.0+5.0+0.51%3,500
2026-01-14982.0989.0971.0974.0-1.0-0.10%2,900
2026-01-13975.0975.0975.0975.0+2.0+0.21%900
2026-01-09973.0973.0965.0973.0+13.0+1.35%900
2026-01-08982.0982.0957.0960.0-23.0-2.34%4,200
2026-01-07982.0983.0980.0983.0+1.0+0.10%800
2026-01-06980.0997.0980.0982.0+4.0+0.41%3,200
2026-01-05973.0980.0973.0978.0+5.0+0.51%2,000
2025-12-30965.0976.0965.0973.0-2.0-0.21%1,200
2025-12-29960.0975.0956.0975.0+30.0+3.17%5,200
2025-12-26957.0959.0945.0945.0-12.0-1.25%4,500
2025-12-25960.0960.0950.0957.0+12.0+1.27%6,300
2025-12-24934.0945.0932.0945.0+19.0+2.05%3,400
2025-12-23926.0927.0926.0926.00.00.00%1,600
2025-12-22926.0928.0925.0926.0-1.0-0.11%1,600
2025-12-19928.0929.0922.0927.0+1.0+0.11%2,200
2025-12-18919.0926.0919.0926.0+7.0+0.76%600
2025-12-17918.0923.0918.0919.0+1.0+0.11%4,500
2025-12-16919.0919.0913.0918.0-1.0-0.11%2,200
2025-12-15918.0922.0912.0919.0+1.0+0.11%1,800
2025-12-12910.0918.0909.0918.0+8.0+0.88%1,900
2025-12-11908.0911.0908.0910.0+2.0+0.22%8,900
2025-12-10918.0918.0908.0908.0-10.0-1.09%2,400
2025-12-09922.0923.0912.0918.0-6.0-0.65%1,100
2025-12-08925.0925.0912.0924.0+7.0+0.76%2,800
2025-12-05911.0917.0907.0917.0+11.0+1.21%2,300
2025-12-04912.0912.0906.0906.0-6.0-0.66%1,100
2025-12-03909.0916.0903.0912.0+7.0+0.77%7,000
2025-12-02906.0908.0905.0905.0-1.0-0.11%800
2025-12-01907.0911.0903.0906.00.00.00%4,800
2025-11-28906.0910.0904.0906.0+1.0+0.11%1,600
2025-11-27903.0913.0903.0905.0+6.0+0.67%4,300
2025-11-26906.0909.0894.0899.0-7.0-0.77%6,100
2025-11-25919.0919.0899.0906.0-3.0-0.33%7,300
2025-11-21914.0914.0901.0909.0-5.0-0.55%3,100
2025-11-20903.0924.0903.0914.0+12.0+1.33%1,600
2025-11-19916.0929.0899.0902.0-8.0-0.88%5,400
2025-11-18916.0935.0900.0910.0-6.0-0.66%11,300
2025-11-17887.0916.0883.0916.0-67.0-6.82%32,400
2025-11-14986.01,008.0962.0983.0-13.0-1.31%12,800
2025-11-13969.0996.0963.0996.0+19.0+1.94%2,600
2025-11-12975.0990.0975.0977.0+2.0+0.21%2,600
2025-11-11999.0999.0975.0975.0-22.0-2.21%2,900
2025-11-10995.01,007.0993.0997.0+8.0+0.81%3,400
2025-11-07986.0989.0986.0989.0+4.0+0.41%600
2025-11-06978.0985.0978.0985.0+8.0+0.82%400
2025-11-05976.0983.0971.0977.0-8.0-0.81%2,100
2025-11-04984.0991.0977.0985.0+1.0+0.10%2,300
2025-10-31976.0994.0970.0984.0+8.0+0.82%2,100
2025-10-30978.0996.0976.0976.0-2.0-0.20%1,600
2025-10-29981.0984.0973.0978.0-7.0-0.71%2,400
2025-10-28993.01,008.0985.0985.0-8.0-0.81%3,600
2025-10-27993.01,000.0993.0993.00.00.00%2,800
2025-10-24987.0996.0980.0993.0+17.0+1.74%5,300
2025-10-23977.0977.0967.0976.0+10.0+1.04%1,600
2025-10-22964.0973.0964.0966.0+1.0+0.10%1,300
2025-10-21972.0972.0965.0965.0-3.0-0.31%1,100
2025-10-20960.0974.0960.0968.0+11.0+1.15%1,000
2025-10-17965.0965.0951.0957.0-3.0-0.31%5,800
2025-10-16965.0979.0951.0960.0-18.0-1.84%12,400
2025-10-15976.0995.0964.0978.0-7.0-0.71%20,400
2025-10-14951.01,104.0951.0985.0+31.0+3.25%104,600
2025-10-10962.0962.0952.0954.0-5.0-0.52%2,000
2025-10-09966.0966.0959.0959.0-6.0-0.62%2,700
2025-10-08969.0969.0963.0965.0-2.0-0.21%2,100
2025-10-07972.0972.0963.0967.0-3.0-0.31%1,900
2025-10-06977.0977.0964.0970.0+7.0+0.73%3,000
2025-10-03964.0995.0962.0963.0+1.0+0.10%12,900
2025-10-02960.0965.0955.0962.0+1.0+0.10%4,500
2025-10-01987.0987.0931.0961.0-27.0-2.73%12,800
2025-09-30997.0997.0984.0988.0-9.0-0.90%6,800
2025-09-29994.01,000.0990.0997.0-38.0-3.67%14,800
2025-09-261,062.01,062.0998.01,035.0-15.0-1.43%14,600
2025-09-251,050.01,058.01,046.01,050.0+2.0+0.19%4,000
2025-09-241,040.01,048.01,037.01,048.0+13.0+1.26%3,800
2025-09-221,041.01,058.01,035.01,035.0-6.0-0.58%5,000
2025-09-191,036.01,041.01,034.01,041.0+7.0+0.68%1,400
2025-09-181,040.01,040.01,032.01,034.0-6.0-0.58%1,700
2025-09-171,040.01,041.01,034.01,040.00.00.00%4,200
2025-09-161,048.01,049.01,033.01,040.0+5.0+0.48%3,700
2025-09-121,039.01,049.01,020.01,035.0——3,500

直近120営業日分を表示