日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

シリコンスタジオ(3907)の株価時系列情報

シリコンスタジオ(3907)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
2019/12/30 1,721 1,721 1,680 1,710 35,900
2019/12/27 1,798 1,839 1,651 1,714 219,300
2019/12/26 1,508 1,850 1,487 1,758 319,700
2019/12/25 1,512 1,536 1,512 1,516 27,000
2019/12/24 1,565 1,575 1,501 1,504 61,400
2019/12/23 1,602 1,617 1,562 1,575 57,900
2019/12/20 1,664 1,668 1,648 1,654 31,100
2019/12/19 1,663 1,668 1,651 1,662 15,900
2019/12/18 1,690 1,691 1,658 1,663 16,900
2019/12/17 1,666 1,697 1,657 1,690 43,400
2019/12/16 1,688 1,700 1,675 1,678 13,600
2019/12/13 1,735 1,737 1,685 1,687 24,200
2019/12/12 1,778 1,778 1,710 1,730 23,700
2019/12/11 1,793 1,820 1,770 1,778 23,600
2019/12/10 1,755 1,792 1,750 1,780 20,000
2019/12/09 1,755 1,774 1,750 1,755 26,100
2019/12/06 1,732 1,773 1,727 1,750 13,200
2019/12/05 1,780 1,794 1,726 1,735 23,000
2019/12/04 1,790 1,797 1,761 1,762 17,800
2019/12/03 1,775 1,815 1,758 1,798 12,200
2019/12/02 1,757 1,808 1,752 1,806 21,900
2019/11/29 1,790 1,813 1,755 1,757 22,800
2019/11/28 1,772 1,778 1,744 1,755 15,100
2019/11/27 1,824 1,847 1,777 1,777 37,300
2019/11/26 1,773 1,839 1,745 1,820 54,500
2019/11/25 1,720 1,805 1,720 1,777 59,000
2019/11/22 1,735 1,791 1,713 1,713 38,000
2019/11/21 1,712 1,738 1,662 1,735 37,200
2019/11/20 1,731 1,735 1,696 1,716 21,100
2019/11/19 1,758 1,760 1,681 1,738 41,700
2019/11/18 1,646 1,760 1,640 1,725 32,200
2019/11/15 1,653 1,664 1,629 1,663 12,800
2019/11/14 1,630 1,668 1,630 1,649 12,800
2019/11/13 1,718 1,718 1,629 1,629 29,500
2019/11/12 1,741 1,750 1,716 1,717 5,000
2019/11/11 1,716 1,744 1,716 1,740 15,900
2019/11/08 1,675 1,713 1,672 1,700 10,900
2019/11/07 1,655 1,682 1,655 1,674 5,700
2019/11/06 1,710 1,718 1,666 1,671 13,100
2019/11/05 1,721 1,750 1,719 1,719 6,900
2019/11/01 1,720 1,761 1,710 1,720 13,000
2019/10/31 1,775 1,782 1,721 1,733 13,100
2019/10/30 1,734 1,777 1,724 1,758 28,700
2019/10/29 1,640 1,738 1,638 1,722 27,700
2019/10/28 1,638 1,645 1,625 1,640 9,500
2019/10/25 1,631 1,650 1,625 1,640 9,500
2019/10/24 1,632 1,646 1,629 1,638 10,400
2019/10/23 1,630 1,640 1,619 1,636 8,500
2019/10/21 1,651 1,651 1,609 1,637 10,200
2019/10/18 1,585 1,618 1,582 1,611 18,000
2019/10/17 1,615 1,638 1,602 1,604 25,600
2019/10/16 1,624 1,660 1,623 1,625 32,600
2019/10/15 1,677 1,677 1,623 1,625 36,900
2019/10/11 1,705 1,705 1,681 1,681 26,200
2019/10/10 1,750 1,752 1,715 1,716 23,900
2019/10/09 1,750 1,762 1,702 1,754 91,400
2019/10/08 1,828 1,857 1,810 1,845 46,800
2019/10/07 1,839 1,842 1,811 1,837 19,200
2019/10/04 1,857 1,861 1,824 1,835 16,000
2019/10/03 1,815 1,850 1,815 1,822 12,800
2019/10/02 1,808 1,884 1,805 1,875 20,500
2019/10/01 1,777 1,831 1,776 1,826 28,500
2019/09/30 1,769 1,792 1,767 1,785 16,400
2019/09/27 1,769 1,803 1,769 1,779 13,700
2019/09/26 1,800 1,808 1,763 1,772 17,300
2019/09/25 1,794 1,795 1,766 1,785 22,300
2019/09/24 1,777 1,798 1,764 1,781 20,500
2019/09/20 1,805 1,812 1,775 1,777 41,300
2019/09/19 1,805 1,836 1,802 1,802 17,500
2019/09/18 1,866 1,871 1,809 1,811 29,400
2019/09/17 1,884 1,907 1,866 1,869 17,700
2019/09/13 1,900 1,934 1,872 1,884 28,400
2019/09/12 1,856 1,900 1,854 1,854 15,900
2019/09/11 1,831 1,854 1,824 1,840 8,100
2019/09/10 1,848 1,855 1,830 1,834 8,400
2019/09/09 1,824 1,843 1,824 1,841 4,700
2019/09/06 1,835 1,847 1,827 1,837 4,700
2019/09/05 1,855 1,855 1,823 1,830 11,100
2019/09/04 1,831 1,834 1,813 1,820 8,500
2019/09/03 1,808 1,866 1,808 1,838 16,000
2019/09/02 1,833 1,848 1,820 1,826 11,600
2019/08/30 1,810 1,855 1,810 1,854 19,800
2019/08/29 1,822 1,849 1,800 1,807 27,100
2019/08/28 1,921 1,922 1,823 1,829 66,500
2019/08/27 1,933 1,950 1,912 1,912 41,500
2019/08/26 1,970 1,975 1,913 1,933 47,800
2019/08/23 2,072 2,230 2,005 2,017 415,100
2019/08/22 2,025 2,044 1,986 1,999 24,400
2019/08/21 1,969 2,031 1,969 2,015 34,300
2019/08/20 1,956 1,976 1,927 1,970 31,900
2019/08/19 2,000 2,020 1,955 1,975 43,200
2019/08/16 1,946 2,040 1,924 1,959 52,800
2019/08/15 1,900 1,928 1,900 1,910 17,600
2019/08/14 1,899 1,961 1,899 1,952 20,500
2019/08/13 1,868 1,938 1,863 1,899 15,000
2019/08/09 1,935 1,944 1,912 1,914 15,600
2019/08/08 1,882 1,949 1,880 1,944 18,600
2019/08/07 1,860 1,966 1,855 1,883 19,500
2019/08/06 1,760 1,899 1,760 1,860 33,000
2019/08/05 1,883 1,899 1,810 1,849 45,000
2019/08/02 1,913 1,963 1,896 1,932 28,200
2019/08/01 1,953 1,989 1,953 1,981 9,500
2019/07/31 1,969 1,994 1,950 1,991 15,100
2019/07/30 1,991 2,017 1,953 1,969 16,700
2019/07/29 2,048 2,090 1,981 1,981 19,600
2019/07/26 1,970 2,037 1,970 2,006 21,400
2019/07/25 2,045 2,048 1,977 1,986 22,800
2019/07/24 2,053 2,110 1,973 2,045 60,300
2019/07/23 1,921 2,054 1,921 2,053 79,100
2019/07/22 1,913 1,935 1,879 1,932 32,500
2019/07/19 1,896 1,900 1,860 1,873 24,300
2019/07/18 1,821 1,918 1,817 1,862 49,800
2019/07/17 1,800 1,840 1,784 1,821 34,800
2019/07/16 1,854 1,871 1,764 1,779 57,700
2019/07/12 1,890 1,928 1,844 1,853 41,300
2019/07/11 1,970 1,970 1,882 1,898 89,700
2019/07/10 2,131 2,209 1,972 1,980 246,100
2019/07/09 2,044 2,077 2,009 2,048 57,200
2019/07/08 2,043 2,082 1,976 2,030 53,400
2019/07/05 2,097 2,140 2,014 2,035 94,000
2019/07/04 1,910 2,148 1,910 2,068 252,700
2019/07/03 1,838 1,897 1,825 1,896 38,100
2019/07/02 1,855 1,870 1,817 1,838 39,600
2019/07/01 1,902 1,929 1,840 1,843 100,800
2019/06/28 1,846 1,893 1,814 1,884 60,700
2019/06/27 1,835 1,850 1,785 1,795 22,600
2019/06/26 1,746 1,822 1,720 1,816 38,900
2019/06/25 1,801 1,826 1,765 1,775 44,900
2019/06/24 1,758 1,818 1,723 1,800 39,400
2019/06/21 1,736 1,788 1,720 1,738 17,800
2019/06/20 1,711 1,780 1,699 1,735 22,600
2019/06/19 1,713 1,733 1,695 1,719 22,400
2019/06/18 1,737 1,738 1,687 1,700 30,000
2019/06/17 1,802 1,802 1,735 1,738 25,700
2019/06/14 1,745 1,815 1,704 1,796 33,500
2019/06/13 1,773 1,784 1,716 1,720 45,500
2019/06/12 1,780 1,869 1,770 1,796 49,900
2019/06/11 1,789 1,800 1,753 1,795 34,500
2019/06/10 1,812 1,837 1,797 1,797 36,800
2019/06/07 1,840 1,842 1,784 1,805 97,500
2019/06/06 1,949 1,955 1,855 1,900 107,300
2019/06/05 1,999 2,035 1,880 1,934 185,300
2019/06/04 1,858 2,047 1,811 1,949 548,800
2019/06/03 1,721 1,779 1,656 1,660 92,400
2019/05/31 1,809 1,838 1,785 1,799 31,600
2019/05/30 1,818 1,851 1,785 1,801 46,100
2019/05/29 1,890 1,910 1,828 1,838 46,500
2019/05/28 1,866 1,963 1,856 1,923 51,500
2019/05/27 1,865 1,866 1,818 1,852 38,900
2019/05/24 1,876 1,930 1,841 1,855 61,900
2019/05/23 1,980 1,998 1,903 1,910 59,600
2019/05/22 2,050 2,102 1,965 2,000 68,000
2019/05/21 2,061 2,154 2,007 2,023 101,000
2019/05/20 2,214 2,310 2,083 2,083 224,400
2019/05/17 2,052 2,298 2,051 2,149 625,300
2019/05/16 1,902 1,958 1,870 1,932 54,500
2019/05/15 1,921 1,966 1,882 1,895 42,500
2019/05/14 1,872 1,980 1,871 1,901 57,100
2019/05/13 1,965 1,965 1,868 1,952 126,200
2019/05/10 2,002 2,076 1,950 1,965 138,200
2019/05/09 2,122 2,134 2,013 2,013 108,500
2019/05/08 2,195 2,228 2,113 2,133 176,200
2019/05/07 2,121 2,277 2,121 2,245 258,000
2019/04/26 2,021 2,242 2,012 2,136 431,100
2019/04/25 2,068 2,118 2,012 2,018 105,700
2019/04/24 2,150 2,174 2,061 2,087 100,300
2019/04/23 2,137 2,259 2,102 2,155 262,200
2019/04/22 2,258 2,260 2,110 2,115 160,700
2019/04/19 2,300 2,400 2,157 2,227 539,900
2019/04/18 2,478 2,540 2,290 2,290 478,000
2019/04/17 2,370 2,554 2,328 2,497 630,700
2019/04/16 2,343 2,453 2,288 2,343 366,400
2019/04/15 2,268 2,430 2,236 2,357 511,700
2019/04/12 2,407 2,549 2,269 2,273 570,300
2019/04/11 2,498 2,564 2,332 2,357 538,100
2019/04/10 2,581 2,653 2,462 2,521 1,038,600
2019/04/09 2,965 3,470 2,650 2,680 3,664,900
2019/04/08 3,200 3,245 3,130 3,245 231,100
2019/04/05 2,588 2,781 2,403 2,742 539,900
2019/04/04 2,809 2,940 2,539 2,610 570,000
2019/04/03 2,693 3,075 2,661 2,859 1,394,800
2019/04/02 2,697 2,931 2,500 2,733 1,210,800
2019/04/01 2,800 3,160 2,678 2,747 2,126,800
2019/03/29 2,200 2,664 2,172 2,664 1,642,900
2019/03/28 2,458 2,590 2,158 2,164 953,400
2019/03/27 2,440 2,609 2,325 2,450 1,453,400
2019/03/26 2,651 2,694 2,411 2,473 1,638,500
2019/03/25 2,051 2,651 1,954 2,651 2,767,900
2019/03/22 2,151 2,151 2,120 2,151 238,700
2019/03/20 1,439 1,751 1,436 1,751 288,900
2019/03/19 1,464 1,465 1,434 1,451 14,300
2019/03/18 1,424 1,466 1,402 1,452 26,300
2019/03/15 1,430 1,435 1,406 1,431 15,800
2019/03/14 1,461 1,493 1,421 1,432 16,200
2019/03/13 1,415 1,482 1,415 1,444 23,900
2019/03/12 1,363 1,424 1,352 1,415 25,600
2019/03/11 1,361 1,361 1,279 1,344 32,100
2019/03/08 1,436 1,436 1,351 1,359 37,900
2019/03/07 1,485 1,493 1,440 1,466 18,300
2019/03/06 1,502 1,528 1,481 1,502 41,400
2019/03/05 1,402 1,501 1,373 1,495 37,300
2019/03/04 1,484 1,509 1,416 1,417 42,300
2019/03/01 1,484 1,493 1,432 1,454 38,700
2019/02/28 1,450 1,483 1,394 1,394 22,800
2019/02/27 1,340 1,450 1,340 1,443 36,800
2019/02/26 1,364 1,385 1,331 1,333 11,300
2019/02/25 1,313 1,361 1,281 1,345 17,800
2019/02/22 1,358 1,358 1,304 1,310 42,900
2019/02/21 1,370 1,396 1,362 1,362 11,100
2019/02/20 1,410 1,410 1,350 1,382 27,000
2019/02/19 1,370 1,410 1,350 1,409 17,800
2019/02/18 1,372 1,411 1,370 1,370 15,300
2019/02/15 1,468 1,468 1,345 1,366 44,800
2019/02/14 1,425 1,465 1,400 1,444 37,800
2019/02/13 1,420 1,465 1,383 1,385 17,300
2019/02/12 1,395 1,438 1,375 1,419 23,800
2019/02/08 1,431 1,439 1,375 1,405 24,800
2019/02/07 1,501 1,529 1,425 1,431 38,600
2019/02/06 1,565 1,565 1,510 1,510 18,000
2019/02/05 1,566 1,613 1,532 1,565 23,900
2019/02/04 1,511 1,585 1,500 1,566 25,600
2019/02/01 1,569 1,592 1,527 1,532 22,800
2019/01/31 1,529 1,590 1,515 1,547 35,700
2019/01/30 1,632 1,636 1,470 1,511 141,500
2019/01/29 1,534 1,712 1,508 1,666 190,000
2019/01/28 1,449 1,629 1,449 1,558 140,800
2019/01/25 1,400 1,446 1,369 1,421 36,600
2019/01/24 1,369 1,401 1,345 1,360 27,200
2019/01/23 1,252 1,430 1,252 1,367 85,500
2019/01/22 1,270 1,319 1,224 1,241 46,300
2019/01/21 1,415 1,420 1,275 1,281 77,500
2019/01/18 1,424 1,510 1,360 1,391 88,700
2019/01/17 1,441 1,470 1,325 1,440 280,400
2019/01/16 1,248 1,458 1,173 1,458 492,800
2019/01/15 1,118 1,190 1,111 1,158 34,200
2019/01/11 1,061 1,129 1,061 1,118 17,700
2019/01/10 1,086 1,102 1,051 1,052 17,900
2019/01/09 1,174 1,174 1,088 1,088 17,500
2019/01/08 1,120 1,150 1,093 1,114 12,900
2019/01/07 1,080 1,115 1,076 1,096 10,000
2019/01/04 998 1,054 978 1,054 21,600

このページの先頭へ