サイオス(3744)の株価時系列情報
サイオス(3744)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 710 | 715 | 682 | 682 | 183,800 |
2024/03/27 | 736 | 742 | 700 | 711 | 216,400 |
2024/03/26 | 746 | 763 | 735 | 742 | 161,100 |
2024/03/25 | 750 | 771 | 747 | 754 | 153,400 |
2024/03/22 | 791 | 791 | 753 | 763 | 311,600 |
2024/03/21 | 823 | 850 | 790 | 791 | 402,600 |
2024/03/19 | 801 | 837 | 781 | 802 | 382,800 |
2024/03/18 | 745 | 825 | 745 | 816 | 671,100 |
2024/03/15 | 700 | 780 | 695 | 754 | 570,100 |
2024/03/14 | 705 | 744 | 703 | 728 | 456,800 |
2024/03/13 | 849 | 855 | 722 | 750 | 1,873,300 |
2024/03/12 | 690 | 789 | 690 | 789 | 1,670,900 |
2024/03/11 | 719 | 725 | 689 | 689 | 938,500 |
2024/03/08 | 947 | 953 | 839 | 839 | 1,566,300 |
2024/03/07 | 1,074 | 1,140 | 912 | 989 | 3,628,900 |
2024/03/06 | 915 | 1,285 | 902 | 1,024 | 8,559,700 |
2024/03/05 | 765 | 765 | 765 | 765 | 60,000 |
2024/03/04 | 665 | 665 | 665 | 665 | 117,700 |
2024/03/01 | 549 | 570 | 531 | 565 | 163,000 |
2024/02/29 | 550 | 565 | 531 | 552 | 76,900 |
2024/02/28 | 525 | 565 | 525 | 555 | 125,500 |
2024/02/27 | 515 | 529 | 510 | 521 | 86,400 |
2024/02/26 | 479 | 540 | 471 | 510 | 223,200 |
2024/02/22 | 480 | 490 | 467 | 485 | 66,800 |
2024/02/21 | 498 | 498 | 474 | 483 | 121,600 |
2024/02/20 | 495 | 505 | 464 | 493 | 495,200 |
2024/02/19 | 417 | 447 | 417 | 447 | 62,100 |
2024/02/16 | 412 | 433 | 412 | 425 | 55,600 |
2024/02/15 | 436 | 437 | 415 | 417 | 99,600 |
2024/02/14 | 439 | 452 | 426 | 435 | 150,200 |
2024/02/13 | 467 | 505 | 425 | 431 | 744,300 |
2024/02/09 | 451 | 451 | 451 | 451 | 35,000 |
2024/02/08 | 348 | 374 | 346 | 371 | 56,300 |
2024/02/07 | 343 | 348 | 343 | 345 | 5,800 |
2024/02/06 | 351 | 351 | 345 | 345 | 7,400 |
2024/02/05 | 355 | 355 | 345 | 348 | 10,800 |
2024/02/02 | 356 | 357 | 353 | 353 | 5,900 |
2024/02/01 | 358 | 359 | 358 | 358 | 700 |
2024/01/31 | 362 | 364 | 359 | 359 | 2,800 |
2024/01/30 | 370 | 370 | 362 | 362 | 5,000 |
2024/01/29 | 369 | 369 | 365 | 366 | 8,100 |
2024/01/26 | 361 | 364 | 360 | 363 | 8,900 |
2024/01/25 | 359 | 360 | 352 | 360 | 6,800 |
2024/01/24 | 355 | 359 | 354 | 359 | 2,000 |
2024/01/23 | 356 | 359 | 351 | 355 | 9,900 |
2024/01/22 | 356 | 359 | 354 | 356 | 8,200 |
2024/01/19 | 350 | 358 | 350 | 356 | 9,900 |
2024/01/18 | 348 | 351 | 348 | 350 | 2,400 |
2024/01/17 | 349 | 358 | 347 | 349 | 8,700 |
2024/01/16 | 349 | 350 | 346 | 349 | 2,800 |
2024/01/15 | 349 | 352 | 348 | 352 | 3,600 |
2024/01/12 | 351 | 351 | 347 | 349 | 6,900 |
2024/01/11 | 352 | 352 | 348 | 351 | 6,200 |
2024/01/10 | 349 | 352 | 349 | 351 | 2,700 |
2024/01/09 | 350 | 353 | 345 | 349 | 7,400 |
2024/01/05 | 349 | 350 | 343 | 350 | 9,600 |
2024/01/04 | 346 | 350 | 344 | 349 | 2,600 |
2023/12/29 | 345 | 347 | 343 | 344 | 1,500 |
2023/12/28 | 341 | 345 | 341 | 345 | 6,300 |
2023/12/27 | 346 | 346 | 341 | 345 | 27,600 |
2023/12/26 | 352 | 352 | 340 | 342 | 83,500 |
2023/12/25 | 356 | 356 | 349 | 351 | 25,200 |
2023/12/22 | 354 | 356 | 349 | 356 | 18,200 |
2023/12/21 | 374 | 380 | 350 | 353 | 65,700 |
2023/12/20 | 355 | 357 | 352 | 352 | 22,000 |
2023/12/19 | 361 | 361 | 358 | 358 | 15,100 |
2023/12/18 | 362 | 363 | 359 | 359 | 7,900 |
2023/12/15 | 364 | 364 | 361 | 364 | 6,500 |
2023/12/14 | 363 | 364 | 362 | 363 | 4,200 |
2023/12/13 | 363 | 365 | 361 | 363 | 4,500 |
2023/12/12 | 363 | 367 | 363 | 363 | 10,600 |
2023/12/11 | 368 | 370 | 363 | 363 | 13,400 |
2023/12/08 | 371 | 371 | 368 | 368 | 5,200 |
2023/12/07 | 373 | 373 | 371 | 371 | 3,500 |
2023/12/06 | 372 | 375 | 372 | 375 | 5,700 |
2023/12/05 | 373 | 374 | 372 | 374 | 3,800 |
2023/12/04 | 373 | 375 | 373 | 374 | 2,700 |
2023/12/01 | 375 | 376 | 372 | 373 | 4,300 |
2023/11/30 | 378 | 378 | 376 | 376 | 700 |
2023/11/29 | 378 | 378 | 377 | 377 | 800 |
2023/11/28 | 378 | 378 | 375 | 377 | 3,900 |
2023/11/27 | 378 | 378 | 375 | 377 | 5,300 |
2023/11/24 | 375 | 377 | 374 | 377 | 3,100 |
2023/11/22 | 372 | 376 | 372 | 376 | 5,400 |
2023/11/21 | 372 | 375 | 372 | 373 | 2,600 |
2023/11/20 | 376 | 376 | 373 | 373 | 1,400 |
2023/11/17 | 374 | 380 | 372 | 377 | 5,400 |
2023/11/16 | 372 | 374 | 371 | 374 | 2,000 |
2023/11/15 | 373 | 373 | 372 | 373 | 4,400 |
2023/11/14 | 374 | 374 | 371 | 373 | 38,000 |
2023/11/13 | 377 | 377 | 371 | 374 | 6,200 |
2023/11/10 | 377 | 377 | 370 | 373 | 5,300 |
2023/11/09 | 372 | 380 | 372 | 377 | 7,200 |
2023/11/08 | 378 | 378 | 374 | 374 | 9,000 |
2023/11/07 | 381 | 381 | 376 | 378 | 5,900 |
2023/11/06 | 380 | 383 | 380 | 383 | 5,400 |
2023/11/02 | 382 | 386 | 382 | 385 | 5,900 |
2023/11/01 | 383 | 387 | 381 | 383 | 4,300 |
2023/10/31 | 391 | 391 | 382 | 383 | 1,800 |
2023/10/30 | 394 | 394 | 385 | 387 | 4,100 |
2023/10/27 | 393 | 393 | 385 | 388 | 2,700 |
2023/10/26 | 390 | 395 | 380 | 393 | 13,200 |
2023/10/25 | 377 | 416 | 376 | 386 | 55,100 |
2023/10/24 | 381 | 381 | 379 | 381 | 4,600 |
2023/10/23 | 381 | 383 | 379 | 381 | 6,600 |
2023/10/20 | 381 | 382 | 380 | 381 | 2,400 |
2023/10/19 | 384 | 387 | 382 | 382 | 3,100 |
2023/10/18 | 390 | 390 | 384 | 384 | 1,800 |
2023/10/17 | 380 | 390 | 380 | 390 | 4,600 |
2023/10/16 | 381 | 383 | 380 | 383 | 2,200 |
2023/10/13 | 385 | 385 | 382 | 384 | 3,500 |
2023/10/12 | 382 | 385 | 381 | 385 | 4,000 |
2023/10/11 | 387 | 389 | 382 | 382 | 4,200 |
2023/10/10 | 382 | 395 | 380 | 391 | 20,400 |
2023/10/06 | 390 | 390 | 383 | 386 | 1,400 |
2023/10/05 | 384 | 387 | 382 | 387 | 800 |
2023/10/04 | 381 | 385 | 375 | 380 | 10,200 |
2023/10/03 | 391 | 391 | 379 | 381 | 8,700 |
2023/10/02 | 386 | 391 | 384 | 391 | 4,500 |
2023/09/29 | 392 | 392 | 389 | 389 | 5,500 |
2023/09/28 | 402 | 402 | 389 | 395 | 4,000 |
2023/09/27 | 396 | 396 | 384 | 391 | 4,100 |
2023/09/26 | 395 | 396 | 388 | 388 | 7,300 |
2023/09/25 | 384 | 394 | 384 | 394 | 2,000 |
2023/09/22 | 380 | 384 | 380 | 381 | 7,500 |
2023/09/21 | 383 | 387 | 383 | 384 | 4,000 |
2023/09/20 | 387 | 387 | 382 | 383 | 4,800 |
2023/09/19 | 390 | 392 | 384 | 385 | 10,000 |
2023/09/15 | 392 | 392 | 388 | 388 | 3,300 |
2023/09/14 | 389 | 390 | 389 | 390 | 8,100 |
2023/09/13 | 389 | 391 | 389 | 391 | 6,200 |
2023/09/12 | 389 | 391 | 388 | 389 | 4,000 |
2023/09/11 | 390 | 393 | 388 | 392 | 5,000 |
2023/09/08 | 392 | 394 | 391 | 391 | 4,400 |
2023/09/07 | 394 | 395 | 392 | 393 | 5,300 |
2023/09/06 | 394 | 398 | 392 | 394 | 4,900 |
2023/09/05 | 395 | 397 | 393 | 395 | 3,800 |
2023/09/04 | 397 | 397 | 394 | 395 | 4,200 |
2023/09/01 | 400 | 400 | 395 | 397 | 6,200 |
2023/08/31 | 412 | 412 | 396 | 396 | 24,700 |
2023/08/30 | 402 | 402 | 396 | 399 | 900 |
2023/08/29 | 404 | 404 | 393 | 402 | 20,500 |
2023/08/28 | 407 | 408 | 397 | 402 | 14,800 |
2023/08/25 | 397 | 397 | 390 | 397 | 8,700 |
2023/08/24 | 391 | 398 | 391 | 395 | 2,200 |
2023/08/23 | 389 | 398 | 388 | 395 | 9,600 |
2023/08/22 | 395 | 395 | 388 | 392 | 6,400 |
2023/08/21 | 387 | 396 | 387 | 396 | 7,000 |
2023/08/18 | 393 | 393 | 385 | 387 | 19,300 |
2023/08/17 | 395 | 395 | 388 | 393 | 12,200 |
2023/08/16 | 395 | 397 | 394 | 395 | 14,300 |
2023/08/15 | 399 | 399 | 394 | 396 | 13,800 |
2023/08/14 | 405 | 405 | 394 | 399 | 11,700 |
2023/08/10 | 400 | 406 | 393 | 405 | 32,700 |
2023/08/09 | 419 | 419 | 395 | 412 | 28,500 |
2023/08/08 | 416 | 424 | 416 | 424 | 16,200 |
2023/08/07 | 419 | 424 | 414 | 416 | 19,000 |
2023/08/04 | 410 | 417 | 406 | 414 | 21,900 |
2023/08/03 | 401 | 442 | 398 | 409 | 233,200 |
2023/08/02 | 404 | 408 | 404 | 404 | 7,600 |
2023/08/01 | 403 | 406 | 403 | 403 | 5,600 |
2023/07/31 | 402 | 406 | 400 | 406 | 9,600 |
2023/07/28 | 403 | 403 | 397 | 403 | 8,900 |
2023/07/27 | 402 | 405 | 398 | 403 | 10,800 |
2023/07/26 | 395 | 402 | 391 | 401 | 13,800 |
2023/07/25 | 390 | 393 | 387 | 393 | 5,600 |
2023/07/24 | 392 | 392 | 386 | 386 | 7,100 |
2023/07/21 | 389 | 392 | 389 | 389 | 6,700 |
2023/07/20 | 386 | 389 | 383 | 389 | 8,000 |
2023/07/19 | 389 | 391 | 388 | 388 | 2,500 |
2023/07/18 | 387 | 387 | 383 | 386 | 3,000 |
2023/07/14 | 388 | 388 | 382 | 385 | 7,500 |
2023/07/13 | 389 | 389 | 385 | 388 | 3,300 |
2023/07/12 | 388 | 389 | 385 | 389 | 5,900 |
2023/07/11 | 391 | 391 | 389 | 391 | 3,300 |
2023/07/10 | 392 | 392 | 388 | 392 | 4,400 |
2023/07/07 | 394 | 394 | 392 | 392 | 2,200 |
2023/07/06 | 399 | 399 | 392 | 394 | 4,800 |
2023/07/05 | 393 | 399 | 391 | 399 | 8,000 |
2023/07/04 | 396 | 399 | 393 | 394 | 11,000 |
2023/07/03 | 400 | 403 | 394 | 396 | 11,600 |
2023/06/30 | 395 | 400 | 395 | 399 | 3,100 |
2023/06/29 | 395 | 395 | 391 | 394 | 14,800 |
2023/06/28 | 404 | 404 | 389 | 395 | 21,600 |
2023/06/27 | 409 | 409 | 395 | 404 | 10,000 |
2023/06/26 | 402 | 408 | 398 | 408 | 23,900 |
2023/06/23 | 401 | 403 | 394 | 403 | 18,100 |
2023/06/22 | 405 | 405 | 390 | 394 | 46,300 |
2023/06/21 | 401 | 405 | 400 | 405 | 21,500 |
2023/06/20 | 399 | 406 | 394 | 406 | 40,600 |
2023/06/19 | 394 | 395 | 390 | 393 | 18,400 |
2023/06/16 | 397 | 398 | 388 | 394 | 20,900 |
2023/06/15 | 388 | 394 | 388 | 390 | 9,200 |
2023/06/14 | 386 | 393 | 386 | 388 | 9,900 |
2023/06/13 | 390 | 391 | 386 | 386 | 7,700 |
2023/06/12 | 390 | 390 | 386 | 387 | 2,900 |
2023/06/09 | 391 | 395 | 389 | 391 | 12,000 |
2023/06/08 | 395 | 396 | 386 | 394 | 16,600 |
2023/06/07 | 382 | 393 | 380 | 393 | 16,100 |
2023/06/06 | 382 | 382 | 380 | 382 | 1,900 |