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
2021/12/30 871 897 868 897 6,000
2021/12/29 861 880 861 873 7,500
2021/12/28 868 883 851 856 19,200
2021/12/27 904 905 873 874 18,200
2021/12/24 895 904 864 881 19,500
2021/12/23 890 899 880 892 9,000
2021/12/22 900 925 890 890 14,500
2021/12/21 877 900 869 888 16,100
2021/12/20 898 898 873 880 22,600
2021/12/17 905 916 898 900 10,400
2021/12/16 949 949 917 919 12,300
2021/12/15 905 934 899 934 13,800
2021/12/14 946 946 900 904 11,700
2021/12/13 974 974 931 931 27,500
2021/12/10 956 962 939 949 10,700
2021/12/09 985 985 952 958 10,500
2021/12/08 971 985 948 971 10,300
2021/12/07 967 982 954 965 14,600
2021/12/06 954 959 915 938 10,500
2021/12/03 923 953 908 950 12,500
2021/12/02 924 926 869 900 30,900
2021/12/01 968 979 885 934 45,000
2021/11/30 1,021 1,039 953 960 31,700
2021/11/29 1,003 1,099 1,002 1,015 30,000
2021/11/26 1,048 1,048 1,029 1,029 32,600
2021/11/25 1,055 1,063 1,037 1,044 12,100
2021/11/24 1,102 1,102 1,051 1,054 21,300
2021/11/22 1,118 1,137 1,045 1,083 61,700
2021/11/19 1,200 1,204 1,118 1,121 25,800
2021/11/18 1,223 1,270 1,146 1,199 43,800
2021/11/17 1,178 1,313 1,141 1,231 88,900
2021/11/16 1,191 1,209 1,155 1,189 44,400
2021/11/15 1,133 1,228 1,116 1,215 82,200
2021/11/12 1,097 1,120 1,070 1,114 21,600
2021/11/11 1,109 1,125 1,062 1,107 40,100
2021/11/10 1,133 1,158 1,080 1,117 70,500
2021/11/09 1,175 1,233 1,101 1,133 162,700
2021/11/08 1,155 1,344 1,122 1,285 473,900
2021/11/05 1,274 1,274 1,153 1,155 176,900
2021/11/04 1,350 1,470 1,255 1,300 457,400
2021/11/02 1,490 1,650 1,331 1,350 1,755,600
2021/11/01 1,088 1,380 1,088 1,354 782,600
2021/10/29 1,174 1,184 1,080 1,080 145,700
2021/10/28 1,018 1,333 1,018 1,174 340,800
2021/10/27 1,016 1,033 1,005 1,033 3,600
2021/10/26 1,000 1,021 1,000 1,016 1,900
2021/10/25 1,009 1,013 1,009 1,013 800
2021/10/22 1,000 1,025 994 998 2,500
2021/10/21 1,000 1,004 995 997 3,300
2021/10/20 1,010 1,010 1,000 1,000 400
2021/10/19 1,007 1,024 999 1,000 1,900
2021/10/18 998 1,010 998 1,008 1,500
2021/10/15 1,000 1,011 998 998 2,400
2021/10/14 1,017 1,017 1,000 1,000 700
2021/10/13 1,001 1,029 1,001 1,022 3,100
2021/10/12 1,017 1,017 1,001 1,001 1,400
2021/10/11 1,018 1,028 1,009 1,017 1,500
2021/10/08 996 1,016 995 1,014 2,300
2021/10/07 993 996 987 996 2,700
2021/10/06 1,000 1,003 983 995 8,900
2021/10/05 1,001 1,019 992 1,005 9,000
2021/10/04 1,033 1,033 1,003 1,005 6,500
2021/10/01 1,031 1,042 1,000 1,034 10,900
2021/09/30 1,032 1,050 1,025 1,025 2,700
2021/09/29 1,024 1,048 1,018 1,036 3,700
2021/09/28 1,022 1,049 1,018 1,044 2,400
2021/09/27 1,038 1,038 1,012 1,021 4,600
2021/09/24 1,017 1,040 1,008 1,029 3,300
2021/09/22 1,002 1,040 1,002 1,010 7,900
2021/09/21 1,021 1,022 999 1,020 6,400
2021/09/17 1,020 1,034 1,020 1,021 2,600
2021/09/16 1,034 1,034 1,012 1,020 4,400
2021/09/15 1,040 1,041 1,028 1,038 2,600
2021/09/14 1,046 1,048 1,028 1,034 4,600
2021/09/13 1,041 1,044 1,032 1,041 1,700
2021/09/10 1,067 1,067 1,027 1,050 9,700
2021/09/09 1,084 1,084 1,037 1,037 4,600
2021/09/08 1,041 1,050 1,029 1,044 4,200
2021/09/07 1,078 1,078 1,037 1,041 2,800
2021/09/06 1,050 1,074 1,028 1,050 3,800
2021/09/03 1,026 1,060 1,024 1,050 3,300
2021/09/02 1,038 1,046 1,033 1,033 1,700
2021/09/01 1,045 1,065 1,038 1,038 3,200
2021/08/31 1,042 1,066 1,025 1,042 3,200
2021/08/30 1,029 1,042 1,006 1,024 10,600
2021/08/27 1,031 1,053 1,031 1,035 1,900
2021/08/26 1,014 1,074 1,011 1,036 20,000
2021/08/25 1,090 1,090 1,074 1,074 1,500
2021/08/24 1,080 1,080 1,063 1,064 600
2021/08/23 1,080 1,090 1,049 1,062 3,700
2021/08/20 1,100 1,100 1,075 1,075 1,500
2021/08/19 1,117 1,117 1,095 1,097 1,400
2021/08/18 1,116 1,117 1,101 1,117 1,200
2021/08/17 1,108 1,125 1,103 1,117 900
2021/08/16 1,135 1,137 1,097 1,107 1,700
2021/08/13 1,129 1,137 1,101 1,123 1,100
2021/08/12 1,103 1,133 1,103 1,129 1,000
2021/08/11 1,113 1,120 1,097 1,120 2,600
2021/08/10 1,117 1,117 1,093 1,100 1,400
2021/08/06 1,078 1,092 1,078 1,090 500
2021/08/05 1,109 1,109 1,079 1,079 3,000
2021/08/04 1,097 1,110 1,094 1,100 4,700
2021/08/03 1,111 1,111 1,098 1,098 600
2021/08/02 1,115 1,115 1,098 1,111 1,700
2021/07/30 1,118 1,118 1,096 1,111 2,600
2021/07/29 1,110 1,110 1,099 1,108 1,400
2021/07/28 1,140 1,140 1,100 1,110 2,200
2021/07/27 1,105 1,121 1,100 1,110 2,300
2021/07/26 1,159 1,159 1,104 1,105 2,700
2021/07/21 1,115 1,120 1,108 1,110 1,600
2021/07/20 1,146 1,146 1,108 1,128 1,900
2021/07/19 1,172 1,172 1,107 1,120 7,200
2021/07/16 1,154 1,155 1,143 1,148 2,100
2021/07/15 1,159 1,159 1,156 1,156 2,300
2021/07/14 1,160 1,188 1,159 1,187 4,500
2021/07/13 1,155 1,173 1,155 1,168 3,300
2021/07/12 1,160 1,192 1,160 1,173 4,600
2021/07/09 1,150 1,183 1,133 1,160 10,400
2021/07/08 1,214 1,214 1,171 1,172 7,300
2021/07/07 1,200 1,246 1,195 1,214 26,400
2021/07/06 1,250 1,300 1,233 1,287 15,200
2021/07/05 1,250 1,254 1,235 1,244 3,600
2021/07/02 1,257 1,269 1,233 1,248 7,900
2021/07/01 1,305 1,327 1,260 1,260 24,800
2021/06/30 1,271 1,303 1,260 1,303 2,200
2021/06/29 1,274 1,303 1,274 1,277 4,800
2021/06/28 1,210 1,305 1,201 1,304 22,500
2021/06/25 1,253 1,253 1,190 1,216 4,400
2021/06/24 1,224 1,289 1,171 1,223 11,300
2021/06/23 1,203 1,234 1,203 1,215 3,000
2021/06/22 1,161 1,220 1,161 1,220 5,900
2021/06/21 1,192 1,197 1,155 1,159 6,000
2021/06/18 1,211 1,224 1,201 1,201 4,300
2021/06/17 1,240 1,240 1,210 1,221 6,300
2021/06/16 1,244 1,244 1,229 1,236 2,100
2021/06/15 1,230 1,230 1,214 1,230 6,800
2021/06/14 1,299 1,305 1,203 1,234 17,500
2021/06/11 1,290 1,361 1,239 1,282 171,500
2021/06/10 1,262 1,289 1,236 1,263 10,900
2021/06/09 1,252 1,262 1,215 1,232 5,500
2021/06/08 1,262 1,277 1,252 1,252 3,300
2021/06/07 1,245 1,295 1,245 1,259 4,700
2021/06/04 1,249 1,295 1,225 1,275 10,400
2021/06/03 1,204 1,284 1,200 1,279 15,300
2021/06/02 1,230 1,238 1,210 1,210 1,600
2021/06/01 1,204 1,225 1,204 1,220 1,300
2021/05/31 1,265 1,265 1,203 1,205 1,400
2021/05/28 1,231 1,269 1,195 1,239 9,900
2021/05/27 1,250 1,255 1,231 1,231 3,700
2021/05/26 1,227 1,246 1,211 1,246 7,000
2021/05/25 1,270 1,270 1,226 1,227 5,700
2021/05/24 1,254 1,340 1,219 1,271 39,600
2021/05/21 1,162 1,420 1,155 1,284 112,500
2021/05/20 1,122 1,136 1,116 1,136 2,600
2021/05/19 1,130 1,130 1,100 1,128 2,500
2021/05/18 1,110 1,133 1,091 1,114 4,300
2021/05/17 1,124 1,128 1,070 1,090 12,700
2021/05/14 1,132 1,132 1,111 1,123 5,200
2021/05/13 1,145 1,146 1,120 1,125 9,100
2021/05/12 1,171 1,171 1,143 1,143 5,100
2021/05/11 1,164 1,169 1,150 1,161 5,500
2021/05/10 1,193 1,193 1,164 1,164 6,500
2021/05/07 1,186 1,186 1,171 1,180 1,100
2021/05/06 1,189 1,189 1,157 1,157 2,800
2021/04/30 1,179 1,179 1,154 1,163 3,200
2021/04/28 1,180 1,186 1,177 1,185 2,200
2021/04/27 1,182 1,185 1,175 1,178 1,900
2021/04/26 1,200 1,200 1,166 1,179 4,600
2021/04/23 1,173 1,193 1,172 1,172 4,600
2021/04/22 1,163 1,194 1,150 1,194 5,000
2021/04/21 1,169 1,169 1,143 1,150 6,300
2021/04/20 1,151 1,175 1,146 1,170 5,400
2021/04/19 1,149 1,168 1,146 1,159 8,300
2021/04/16 1,183 1,194 1,141 1,141 19,200
2021/04/15 1,150 1,204 1,133 1,182 34,900
2021/04/14 1,278 1,282 1,242 1,255 17,000
2021/04/13 1,269 1,299 1,260 1,282 29,000
2021/04/12 1,290 1,290 1,251 1,269 6,100
2021/04/09 1,286 1,294 1,280 1,287 2,000
2021/04/08 1,288 1,302 1,270 1,280 8,100
2021/04/07 1,267 1,303 1,265 1,300 13,800
2021/04/06 1,268 1,270 1,245 1,268 5,600
2021/04/05 1,260 1,274 1,235 1,268 24,300
2021/04/02 1,242 1,256 1,242 1,255 2,600
2021/04/01 1,265 1,265 1,236 1,246 2,700
2021/03/31 1,250 1,259 1,237 1,249 3,000
2021/03/30 1,268 1,268 1,244 1,250 700
2021/03/29 1,249 1,266 1,239 1,239 2,500
2021/03/26 1,234 1,251 1,234 1,246 1,200
2021/03/25 1,242 1,247 1,220 1,233 5,200
2021/03/24 1,249 1,254 1,225 1,242 8,900
2021/03/23 1,275 1,275 1,249 1,249 6,400
2021/03/22 1,258 1,270 1,255 1,268 2,300
2021/03/19 1,270 1,279 1,255 1,258 7,600
2021/03/18 1,260 1,280 1,251 1,267 12,500
2021/03/17 1,252 1,265 1,242 1,261 11,700
2021/03/16 1,246 1,261 1,240 1,245 6,500
2021/03/15 1,268 1,268 1,231 1,262 6,500
2021/03/12 1,269 1,269 1,250 1,252 7,800
2021/03/11 1,241 1,269 1,226 1,266 9,800
2021/03/10 1,267 1,274 1,236 1,240 14,200
2021/03/09 1,243 1,268 1,220 1,267 13,000
2021/03/08 1,243 1,243 1,205 1,213 2,000
2021/03/05 1,229 1,229 1,198 1,215 3,500
2021/03/04 1,235 1,235 1,183 1,218 7,500
2021/03/03 1,271 1,274 1,240 1,250 5,600
2021/03/02 1,250 1,290 1,243 1,276 7,600
2021/03/01 1,248 1,250 1,238 1,241 2,300
2021/02/26 1,235 1,248 1,231 1,248 5,000
2021/02/25 1,269 1,269 1,229 1,247 5,900
2021/02/24 1,243 1,262 1,230 1,249 4,700
2021/02/22 1,227 1,250 1,225 1,228 3,300
2021/02/19 1,223 1,234 1,218 1,220 6,000
2021/02/18 1,257 1,258 1,228 1,228 8,300
2021/02/17 1,247 1,255 1,227 1,238 6,200
2021/02/16 1,235 1,250 1,220 1,243 6,800
2021/02/15 1,232 1,247 1,226 1,226 6,100
2021/02/12 1,230 1,257 1,230 1,233 1,600
2021/02/10 1,235 1,249 1,233 1,236 1,600
2021/02/09 1,240 1,257 1,231 1,233 2,500
2021/02/08 1,250 1,261 1,230 1,244 4,600
2021/02/05 1,235 1,263 1,232 1,236 2,600
2021/02/04 1,235 1,240 1,226 1,235 4,200
2021/02/03 1,246 1,260 1,236 1,237 4,400
2021/02/02 1,220 1,239 1,220 1,228 1,700
2021/02/01 1,214 1,227 1,209 1,227 1,400
2021/01/29 1,221 1,234 1,210 1,210 9,400
2021/01/28 1,212 1,253 1,211 1,249 13,400
2021/01/27 1,258 1,259 1,240 1,242 1,900
2021/01/26 1,260 1,268 1,243 1,255 2,900
2021/01/25 1,253 1,265 1,251 1,263 5,200
2021/01/22 1,274 1,274 1,236 1,258 3,900
2021/01/21 1,231 1,265 1,221 1,254 7,600
2021/01/20 1,242 1,278 1,217 1,228 18,700
2021/01/19 1,226 1,245 1,221 1,238 8,900
2021/01/18 1,272 1,287 1,202 1,232 55,600
2021/01/15 1,243 1,338 1,242 1,304 61,700
2021/01/14 1,242 1,249 1,228 1,241 7,000
2021/01/13 1,253 1,260 1,240 1,248 3,700
2021/01/12 1,230 1,265 1,230 1,253 7,800
2021/01/08 1,201 1,223 1,199 1,213 4,700
2021/01/07 1,226 1,255 1,207 1,207 5,400
2021/01/06 1,199 1,233 1,188 1,222 4,100
2021/01/05 1,179 1,200 1,172 1,182 5,600
2021/01/04 1,179 1,210 1,160 1,203 4,200

このページの先頭へ