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
2020/12/30 1,197 1,205 1,180 1,195 3,700
2020/12/29 1,150 1,250 1,148 1,209 17,400
2020/12/28 1,119 1,140 1,119 1,126 13,600
2020/12/25 1,149 1,169 1,121 1,131 27,600
2020/12/24 1,154 1,158 1,136 1,136 12,400
2020/12/23 1,169 1,199 1,146 1,160 12,800
2020/12/22 1,235 1,254 1,174 1,174 20,800
2020/12/21 1,250 1,260 1,216 1,233 14,400
2020/12/18 1,264 1,264 1,236 1,255 12,400
2020/12/17 1,255 1,273 1,245 1,246 7,300
2020/12/16 1,298 1,298 1,251 1,251 8,600
2020/12/15 1,269 1,279 1,256 1,278 6,600
2020/12/14 1,260 1,319 1,249 1,269 30,200
2020/12/11 1,205 1,260 1,205 1,235 16,600
2020/12/10 1,200 1,260 1,195 1,214 22,600
2020/12/09 1,160 1,215 1,160 1,211 12,800
2020/12/08 1,156 1,167 1,152 1,165 5,000
2020/12/07 1,187 1,200 1,112 1,166 27,900
2020/12/04 1,191 1,203 1,184 1,203 10,900
2020/12/03 1,185 1,200 1,175 1,196 9,100
2020/12/02 1,200 1,200 1,181 1,199 10,800
2020/12/01 1,166 1,200 1,166 1,195 7,400
2020/11/30 1,192 1,197 1,161 1,171 3,300
2020/11/27 1,185 1,202 1,185 1,202 5,000
2020/11/26 1,185 1,209 1,185 1,196 1,300
2020/11/25 1,222 1,222 1,166 1,185 4,500
2020/11/24 1,199 1,239 1,180 1,223 6,100
2020/11/20 1,171 1,207 1,160 1,178 6,400
2020/11/19 1,175 1,206 1,173 1,173 4,000
2020/11/18 1,200 1,225 1,171 1,205 7,500
2020/11/17 1,207 1,225 1,190 1,206 3,300
2020/11/16 1,169 1,249 1,169 1,249 4,200
2020/11/13 1,206 1,222 1,175 1,178 10,900
2020/11/12 1,213 1,249 1,210 1,224 10,700
2020/11/11 1,205 1,219 1,197 1,212 3,300
2020/11/10 1,182 1,199 1,171 1,196 8,400
2020/11/09 1,162 1,195 1,162 1,182 4,900
2020/11/06 1,177 1,198 1,156 1,180 10,600
2020/11/05 1,188 1,188 1,161 1,177 1,000
2020/11/04 1,121 1,168 1,121 1,151 9,300
2020/11/02 1,140 1,179 1,137 1,137 4,200
2020/10/30 1,207 1,207 1,143 1,170 15,500
2020/10/29 1,184 1,192 1,158 1,186 12,000
2020/10/28 1,238 1,245 1,200 1,214 5,700
2020/10/27 1,250 1,267 1,236 1,240 3,300
2020/10/26 1,250 1,278 1,235 1,236 9,300
2020/10/23 1,240 1,253 1,230 1,234 6,800
2020/10/22 1,300 1,300 1,235 1,250 10,900
2020/10/21 1,292 1,307 1,275 1,275 5,900
2020/10/20 1,274 1,298 1,270 1,276 7,400
2020/10/19 1,302 1,304 1,283 1,304 3,200
2020/10/16 1,298 1,302 1,273 1,302 8,800
2020/10/15 1,290 1,315 1,268 1,298 13,700
2020/10/14 1,304 1,310 1,266 1,301 52,500
2020/10/13 1,442 1,442 1,387 1,394 16,300
2020/10/12 1,407 1,442 1,406 1,440 9,200
2020/10/09 1,413 1,430 1,380 1,407 16,100
2020/10/08 1,400 1,413 1,384 1,407 18,200
2020/10/07 1,380 1,396 1,362 1,396 13,000
2020/10/06 1,338 1,376 1,329 1,376 9,200
2020/10/05 1,313 1,346 1,313 1,332 3,500
2020/10/02 1,350 1,352 1,310 1,319 6,400
2020/09/30 1,360 1,365 1,341 1,350 9,400
2020/09/29 1,334 1,350 1,326 1,336 5,200
2020/09/28 1,348 1,348 1,320 1,320 4,700
2020/09/25 1,311 1,333 1,289 1,325 6,600
2020/09/24 1,341 1,345 1,275 1,311 7,500
2020/09/23 1,350 1,355 1,316 1,342 7,400
2020/09/18 1,334 1,344 1,320 1,340 4,300
2020/09/17 1,331 1,338 1,314 1,321 11,500
2020/09/16 1,376 1,376 1,353 1,361 8,000
2020/09/15 1,355 1,370 1,350 1,370 7,500
2020/09/14 1,349 1,369 1,340 1,356 16,200
2020/09/11 1,316 1,344 1,300 1,323 21,100
2020/09/10 1,298 1,315 1,288 1,299 12,700
2020/09/09 1,274 1,295 1,266 1,287 7,400
2020/09/08 1,253 1,297 1,253 1,281 6,800
2020/09/07 1,260 1,283 1,250 1,259 5,500
2020/09/04 1,254 1,293 1,249 1,260 9,700
2020/09/03 1,280 1,300 1,280 1,293 3,700
2020/09/02 1,283 1,307 1,267 1,277 19,300
2020/09/01 1,315 1,315 1,262 1,288 5,700
2020/08/31 1,290 1,328 1,289 1,298 5,400
2020/08/28 1,316 1,316 1,228 1,290 9,500
2020/08/27 1,326 1,326 1,292 1,300 8,200
2020/08/26 1,283 1,333 1,275 1,326 13,900
2020/08/25 1,294 1,314 1,277 1,286 17,500
2020/08/24 1,290 1,306 1,273 1,294 9,600
2020/08/21 1,309 1,309 1,285 1,290 2,200
2020/08/20 1,305 1,316 1,290 1,291 7,100
2020/08/19 1,300 1,308 1,291 1,303 2,800
2020/08/18 1,297 1,297 1,265 1,290 9,500
2020/08/17 1,312 1,313 1,279 1,300 8,600
2020/08/14 1,252 1,314 1,245 1,312 10,400
2020/08/13 1,238 1,252 1,236 1,252 7,500
2020/08/12 1,216 1,237 1,216 1,225 4,300
2020/08/11 1,250 1,250 1,202 1,217 11,700
2020/08/07 1,221 1,248 1,221 1,245 5,200
2020/08/06 1,228 1,249 1,222 1,226 2,500
2020/08/05 1,228 1,249 1,215 1,215 3,900
2020/08/04 1,199 1,240 1,199 1,236 8,000
2020/08/03 1,186 1,200 1,172 1,185 3,200
2020/07/31 1,220 1,220 1,156 1,157 13,700
2020/07/30 1,249 1,249 1,208 1,208 9,900
2020/07/29 1,285 1,286 1,237 1,237 13,900
2020/07/28 1,288 1,306 1,270 1,283 8,900
2020/07/27 1,252 1,299 1,205 1,299 15,700
2020/07/22 1,265 1,294 1,257 1,261 8,900
2020/07/21 1,275 1,291 1,271 1,277 6,000
2020/07/20 1,300 1,302 1,265 1,275 8,700
2020/07/17 1,292 1,310 1,278 1,297 13,500
2020/07/16 1,303 1,360 1,292 1,296 18,800
2020/07/15 1,321 1,343 1,305 1,314 6,300
2020/07/14 1,373 1,373 1,310 1,321 8,300
2020/07/13 1,305 1,350 1,305 1,343 17,500
2020/07/10 1,284 1,340 1,284 1,300 30,600
2020/07/09 1,340 1,360 1,284 1,290 45,300
2020/07/08 1,397 1,490 1,353 1,367 98,000
2020/07/07 1,357 1,415 1,333 1,384 54,300
2020/07/06 1,290 1,330 1,250 1,327 34,500
2020/07/03 1,299 1,340 1,240 1,268 40,600
2020/07/02 1,351 1,351 1,298 1,318 26,000
2020/07/01 1,364 1,406 1,351 1,351 18,400
2020/06/30 1,376 1,400 1,356 1,360 10,200
2020/06/29 1,423 1,423 1,340 1,359 20,300
2020/06/26 1,492 1,492 1,421 1,423 19,200
2020/06/25 1,475 1,497 1,443 1,475 14,900
2020/06/24 1,500 1,517 1,485 1,492 17,600
2020/06/23 1,485 1,547 1,460 1,501 42,500
2020/06/22 1,491 1,510 1,474 1,482 16,200
2020/06/19 1,463 1,545 1,444 1,493 32,500
2020/06/18 1,509 1,509 1,433 1,461 16,400
2020/06/17 1,506 1,578 1,432 1,481 75,000
2020/06/16 1,376 1,436 1,365 1,420 19,100
2020/06/15 1,469 1,479 1,312 1,316 48,200
2020/06/12 1,430 1,507 1,370 1,464 86,300
2020/06/11 1,628 1,650 1,506 1,540 117,900
2020/06/10 1,433 1,669 1,420 1,668 141,300
2020/06/09 1,443 1,443 1,386 1,426 12,100
2020/06/08 1,423 1,438 1,407 1,432 19,300
2020/06/05 1,370 1,423 1,370 1,423 13,100
2020/06/04 1,436 1,441 1,386 1,392 17,500
2020/06/03 1,465 1,465 1,388 1,419 35,100
2020/06/02 1,470 1,490 1,442 1,442 40,500
2020/06/01 1,420 1,530 1,386 1,435 70,400
2020/05/29 1,374 1,416 1,356 1,403 17,800
2020/05/28 1,413 1,435 1,363 1,392 25,200
2020/05/27 1,405 1,446 1,403 1,440 19,300
2020/05/26 1,421 1,454 1,397 1,403 26,900
2020/05/25 1,435 1,481 1,428 1,442 29,100
2020/05/22 1,443 1,444 1,400 1,418 14,800
2020/05/21 1,447 1,447 1,370 1,416 30,600
2020/05/20 1,358 1,459 1,358 1,447 33,300
2020/05/19 1,422 1,422 1,342 1,358 22,500
2020/05/18 1,380 1,403 1,335 1,376 23,300
2020/05/15 1,289 1,359 1,258 1,320 15,100
2020/05/14 1,386 1,390 1,289 1,289 25,800
2020/05/13 1,400 1,453 1,351 1,410 25,900
2020/05/12 1,278 1,428 1,278 1,395 41,900
2020/05/11 1,249 1,311 1,226 1,278 39,600
2020/05/08 1,246 1,271 1,206 1,228 17,900
2020/05/07 1,185 1,298 1,185 1,259 22,400
2020/05/01 1,202 1,245 1,185 1,245 16,000
2020/04/30 1,245 1,270 1,219 1,220 17,500
2020/04/28 1,247 1,247 1,182 1,228 15,800
2020/04/27 1,224 1,257 1,210 1,217 13,000
2020/04/24 1,253 1,253 1,182 1,198 17,600
2020/04/23 1,184 1,266 1,184 1,253 20,800
2020/04/22 1,207 1,210 1,165 1,182 13,200
2020/04/21 1,244 1,248 1,201 1,206 23,700
2020/04/20 1,251 1,293 1,212 1,276 14,200
2020/04/17 1,267 1,295 1,235 1,273 25,900
2020/04/16 1,141 1,257 1,131 1,257 31,200
2020/04/15 1,189 1,190 1,139 1,168 18,100
2020/04/14 1,067 1,162 1,064 1,149 19,200
2020/04/13 1,098 1,126 1,080 1,092 8,700
2020/04/10 1,109 1,119 1,068 1,088 8,100
2020/04/09 1,097 1,140 1,093 1,109 20,400
2020/04/08 1,034 1,113 1,030 1,090 50,900
2020/04/07 1,110 1,168 1,088 1,142 45,000
2020/04/06 1,032 1,110 1,021 1,090 26,700
2020/04/03 1,056 1,073 990 1,023 18,200
2020/04/02 978 1,103 978 1,067 27,000
2020/04/01 990 1,056 967 1,000 18,600
2020/03/31 1,031 1,081 1,020 1,020 10,300
2020/03/30 1,030 1,065 970 1,031 33,000
2020/03/27 1,121 1,139 1,047 1,082 22,300
2020/03/26 1,031 1,096 1,015 1,031 29,700
2020/03/25 1,283 1,330 1,069 1,121 51,100
2020/03/24 901 1,043 901 1,043 34,300
2020/03/23 863 925 830 893 22,700
2020/03/19 930 946 879 893 34,200
2020/03/18 960 1,006 930 931 30,700
2020/03/17 870 964 841 959 63,300
2020/03/16 922 979 900 907 44,100
2020/03/13 879 950 849 892 90,800
2020/03/12 1,006 1,084 987 999 34,600
2020/03/11 1,100 1,156 1,046 1,047 49,500
2020/03/10 992 1,081 940 1,047 64,500
2020/03/09 1,080 1,125 1,044 1,057 53,300
2020/03/06 1,231 1,240 1,177 1,188 35,100
2020/03/05 1,301 1,304 1,251 1,263 22,400
2020/03/04 1,221 1,292 1,221 1,269 22,700
2020/03/03 1,315 1,340 1,232 1,246 64,100
2020/03/02 1,156 1,334 1,156 1,285 61,700
2020/02/28 1,269 1,323 1,190 1,201 90,300
2020/02/27 1,509 1,509 1,400 1,402 65,200
2020/02/26 1,542 1,583 1,513 1,530 29,900
2020/02/25 1,531 1,618 1,530 1,596 25,100
2020/02/21 1,602 1,658 1,602 1,641 11,900
2020/02/20 1,688 1,688 1,619 1,620 15,100
2020/02/19 1,601 1,678 1,601 1,648 29,300
2020/02/18 1,668 1,670 1,600 1,601 17,200
2020/02/17 1,600 1,684 1,563 1,646 26,000
2020/02/14 1,640 1,644 1,613 1,617 14,300
2020/02/13 1,632 1,666 1,620 1,652 10,400
2020/02/12 1,651 1,672 1,626 1,652 16,400
2020/02/10 1,628 1,638 1,601 1,618 13,600
2020/02/07 1,637 1,658 1,606 1,628 16,900
2020/02/06 1,690 1,690 1,631 1,649 35,100
2020/02/05 1,624 1,643 1,606 1,643 19,800
2020/02/04 1,616 1,624 1,600 1,617 18,700
2020/02/03 1,567 1,612 1,567 1,601 30,000
2020/01/31 1,600 1,635 1,598 1,623 19,000
2020/01/30 1,650 1,650 1,560 1,598 51,000
2020/01/29 1,700 1,700 1,650 1,652 30,900
2020/01/28 1,679 1,713 1,670 1,700 28,800
2020/01/27 1,739 1,740 1,696 1,716 50,700
2020/01/24 1,770 1,829 1,760 1,767 31,900
2020/01/23 1,839 1,839 1,750 1,757 67,300
2020/01/22 1,795 1,843 1,794 1,805 23,200
2020/01/21 1,825 1,841 1,787 1,805 41,700
2020/01/20 1,801 1,948 1,801 1,822 140,000
2020/01/17 1,905 1,905 1,785 1,786 103,300
2020/01/16 2,051 2,089 1,801 1,860 460,400
2020/01/15 1,814 1,970 1,803 1,970 203,300
2020/01/14 1,820 1,847 1,770 1,791 84,300
2020/01/10 1,764 1,820 1,758 1,788 46,800
2020/01/09 1,770 1,790 1,736 1,751 47,400
2020/01/08 1,740 1,740 1,680 1,703 28,000
2020/01/07 1,760 1,813 1,752 1,756 51,700
2020/01/06 1,710 1,745 1,675 1,722 30,700

このページの先頭へ