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
2023/12/29 983 988 970 982 21,500
2023/12/28 961 979 949 979 22,500
2023/12/27 943 963 933 961 31,200
2023/12/26 938 941 927 929 15,800
2023/12/25 938 945 937 938 13,200
2023/12/22 959 960 933 936 17,700
2023/12/21 958 965 955 958 12,900
2023/12/20 970 988 968 975 8,600
2023/12/19 954 982 954 978 23,100
2023/12/18 988 988 952 964 8,300
2023/12/15 950 972 950 970 14,500
2023/12/14 965 979 953 953 14,200
2023/12/13 952 979 952 961 12,300
2023/12/12 975 975 953 957 20,700
2023/12/11 973 993 973 981 17,600
2023/12/08 988 993 965 969 19,600
2023/12/07 1,006 1,006 989 989 15,300
2023/12/06 992 1,016 992 1,013 12,000
2023/12/05 998 1,001 980 992 21,900
2023/12/04 1,009 1,013 997 1,009 13,600
2023/12/01 1,009 1,014 999 1,010 18,900
2023/11/30 1,020 1,025 1,004 1,009 22,600
2023/11/29 1,036 1,052 1,022 1,028 23,600
2023/11/28 1,036 1,054 1,030 1,053 28,600
2023/11/27 1,070 1,085 980 1,029 87,200
2023/11/24 1,025 1,048 1,025 1,047 17,800
2023/11/22 1,040 1,040 1,016 1,018 14,800
2023/11/21 1,016 1,044 1,015 1,040 25,400
2023/11/20 985 1,028 982 1,021 41,800
2023/11/17 977 984 968 982 14,900
2023/11/16 970 982 957 977 19,300
2023/11/15 960 985 960 982 29,100
2023/11/14 962 962 948 950 8,700
2023/11/13 940 963 940 962 16,600
2023/11/10 951 955 932 937 16,800
2023/11/09 958 963 950 959 20,900
2023/11/08 979 979 952 964 19,000
2023/11/07 976 986 962 964 30,000
2023/11/06 958 991 958 991 30,300
2023/11/02 921 969 921 950 35,600
2023/11/01 925 935 914 933 29,300
2023/10/31 908 924 895 910 28,300
2023/10/30 936 939 906 907 55,500
2023/10/27 938 958 937 939 41,500
2023/10/26 957 963 937 937 40,600
2023/10/25 971 996 971 972 49,500
2023/10/24 980 999 930 971 115,200
2023/10/23 1,001 1,020 982 983 48,100
2023/10/20 996 1,025 976 1,018 68,100
2023/10/19 1,019 1,025 994 995 88,300
2023/10/18 1,018 1,036 1,010 1,030 52,300
2023/10/17 1,038 1,042 1,004 1,021 59,500
2023/10/16 1,050 1,065 1,006 1,028 105,500
2023/10/13 1,113 1,120 1,050 1,060 213,900
2023/10/12 1,135 1,136 1,069 1,071 425,800
2023/10/11 1,205 1,215 1,195 1,195 218,300
2023/10/10 1,699 1,699 1,583 1,595 135,600
2023/10/06 1,730 1,744 1,675 1,680 44,200
2023/10/05 1,655 1,710 1,635 1,710 32,500
2023/10/04 1,698 1,725 1,610 1,614 52,400
2023/10/03 1,742 1,756 1,710 1,720 21,900
2023/10/02 1,738 1,827 1,734 1,734 44,500
2023/09/29 1,735 1,742 1,712 1,721 8,100
2023/09/28 1,737 1,766 1,700 1,735 18,100
2023/09/27 1,732 1,775 1,727 1,733 10,900
2023/09/26 1,764 1,782 1,732 1,753 17,200
2023/09/25 1,750 1,798 1,730 1,791 21,300
2023/09/22 1,651 1,761 1,586 1,761 66,700
2023/09/21 1,700 1,700 1,668 1,671 17,600
2023/09/20 1,669 1,716 1,661 1,700 18,400
2023/09/19 1,674 1,706 1,667 1,669 12,000
2023/09/15 1,695 1,705 1,648 1,690 25,600
2023/09/14 1,731 1,733 1,670 1,695 18,100
2023/09/13 1,716 1,720 1,682 1,699 12,500
2023/09/12 1,674 1,740 1,674 1,717 31,100
2023/09/11 1,702 1,720 1,645 1,661 34,400
2023/09/08 1,652 1,706 1,652 1,702 43,200
2023/09/07 1,650 1,667 1,626 1,649 25,000
2023/09/06 1,658 1,670 1,637 1,637 26,600
2023/09/05 1,645 1,656 1,616 1,650 19,200
2023/09/04 1,609 1,656 1,601 1,650 38,200
2023/09/01 1,570 1,595 1,540 1,593 22,600
2023/08/31 1,573 1,599 1,573 1,574 10,500
2023/08/30 1,594 1,601 1,555 1,584 12,700
2023/08/29 1,553 1,595 1,552 1,594 28,200
2023/08/28 1,615 1,615 1,556 1,556 25,500
2023/08/25 1,602 1,635 1,583 1,615 17,700
2023/08/24 1,624 1,628 1,597 1,602 15,300
2023/08/23 1,604 1,611 1,577 1,607 12,700
2023/08/22 1,636 1,649 1,595 1,597 32,300
2023/08/21 1,581 1,632 1,581 1,621 22,200
2023/08/18 1,568 1,596 1,552 1,577 17,700
2023/08/17 1,555 1,610 1,545 1,586 31,000
2023/08/16 1,502 1,551 1,500 1,531 16,800
2023/08/15 1,516 1,529 1,477 1,523 35,700
2023/08/14 1,593 1,593 1,509 1,510 38,100
2023/08/10 1,526 1,568 1,526 1,566 17,000
2023/08/09 1,562 1,590 1,526 1,542 33,800
2023/08/08 1,600 1,625 1,570 1,584 20,800
2023/08/07 1,590 1,617 1,555 1,600 27,000
2023/08/04 1,600 1,628 1,584 1,605 16,100
2023/08/03 1,652 1,660 1,584 1,602 53,700
2023/08/02 1,672 1,692 1,659 1,659 12,300
2023/08/01 1,658 1,691 1,642 1,686 31,900
2023/07/31 1,653 1,679 1,633 1,658 27,700
2023/07/28 1,687 1,713 1,630 1,653 76,500
2023/07/27 1,700 1,731 1,670 1,722 27,700
2023/07/26 1,746 1,760 1,705 1,712 34,900
2023/07/25 1,750 1,777 1,724 1,755 35,400
2023/07/24 1,805 1,838 1,746 1,766 62,000
2023/07/21 1,768 1,825 1,713 1,787 81,900
2023/07/20 1,788 1,801 1,735 1,754 45,600
2023/07/19 1,721 1,829 1,701 1,804 95,400
2023/07/18 1,657 1,796 1,657 1,722 114,900
2023/07/14 1,779 1,781 1,671 1,675 170,400
2023/07/13 1,668 1,846 1,653 1,778 499,400
2023/07/12 1,751 1,940 1,700 1,705 1,811,800
2023/07/11 1,619 1,620 1,532 1,565 86,200
2023/07/10 1,564 1,610 1,544 1,588 79,200
2023/07/07 1,477 1,572 1,477 1,541 42,300
2023/07/06 1,505 1,526 1,476 1,508 21,700
2023/07/05 1,549 1,565 1,501 1,511 41,200
2023/07/04 1,541 1,547 1,516 1,547 24,900
2023/07/03 1,538 1,553 1,527 1,541 10,200
2023/06/30 1,511 1,524 1,491 1,511 3,400
2023/06/29 1,532 1,549 1,501 1,501 8,200
2023/06/28 1,498 1,536 1,489 1,523 13,600
2023/06/27 1,464 1,494 1,445 1,484 13,400
2023/06/26 1,515 1,515 1,468 1,472 9,200
2023/06/23 1,527 1,527 1,458 1,507 19,500
2023/06/22 1,539 1,547 1,489 1,500 15,900
2023/06/21 1,531 1,550 1,521 1,536 13,700
2023/06/20 1,555 1,567 1,542 1,545 19,200
2023/06/19 1,519 1,566 1,488 1,561 39,800
2023/06/16 1,470 1,530 1,452 1,521 36,200
2023/06/15 1,450 1,507 1,437 1,466 18,300
2023/06/14 1,450 1,522 1,443 1,448 29,800
2023/06/13 1,460 1,469 1,430 1,460 19,000
2023/06/12 1,410 1,472 1,380 1,454 46,200
2023/06/09 1,400 1,419 1,392 1,407 14,200
2023/06/08 1,445 1,460 1,380 1,394 23,200
2023/06/07 1,450 1,482 1,440 1,443 13,500
2023/06/06 1,476 1,510 1,430 1,446 37,400
2023/06/05 1,486 1,513 1,464 1,493 25,700
2023/06/02 1,455 1,493 1,453 1,479 14,800
2023/06/01 1,429 1,450 1,420 1,442 5,200
2023/05/31 1,449 1,473 1,422 1,442 15,600
2023/05/30 1,354 1,451 1,354 1,449 25,000
2023/05/29 1,346 1,384 1,340 1,363 14,500
2023/05/26 1,368 1,368 1,291 1,345 25,100
2023/05/25 1,398 1,401 1,358 1,371 7,300
2023/05/24 1,387 1,400 1,382 1,398 9,800
2023/05/23 1,435 1,443 1,377 1,380 27,500
2023/05/22 1,391 1,445 1,391 1,443 13,500
2023/05/19 1,355 1,415 1,355 1,404 15,800
2023/05/18 1,347 1,399 1,325 1,355 29,800
2023/05/17 1,377 1,396 1,342 1,346 23,700
2023/05/16 1,371 1,408 1,360 1,391 39,200
2023/05/15 1,389 1,405 1,357 1,383 28,400
2023/05/12 1,473 1,480 1,388 1,395 50,500
2023/05/11 1,455 1,494 1,455 1,480 26,400
2023/05/10 1,442 1,464 1,436 1,459 24,400
2023/05/09 1,443 1,459 1,436 1,444 22,000
2023/05/08 1,421 1,464 1,420 1,453 42,800
2023/05/02 1,405 1,426 1,396 1,426 38,200
2023/05/01 1,406 1,420 1,399 1,410 27,000
2023/04/28 1,437 1,437 1,368 1,402 63,300
2023/04/27 1,350 1,410 1,350 1,393 33,200
2023/04/26 1,304 1,386 1,301 1,360 59,100
2023/04/25 1,395 1,412 1,325 1,328 157,400
2023/04/24 1,467 1,499 1,370 1,395 156,700
2023/04/21 1,470 1,497 1,440 1,466 54,000
2023/04/20 1,518 1,533 1,456 1,485 82,200
2023/04/19 1,471 1,516 1,435 1,500 148,000
2023/04/18 1,526 1,541 1,445 1,455 266,200
2023/04/17 1,486 1,513 1,416 1,470 315,000
2023/04/14 1,610 1,655 1,502 1,514 529,800
2023/04/13 1,770 1,825 1,550 1,606 2,772,100
2023/04/12 1,600 1,737 1,537 1,737 1,506,700
2023/04/11 1,437 1,437 1,437 1,437 28,400
2023/04/10 1,168 1,168 1,134 1,137 10,100
2023/04/07 1,128 1,148 1,113 1,146 6,300
2023/04/06 1,164 1,164 1,106 1,128 6,700
2023/04/05 1,171 1,172 1,119 1,163 8,600
2023/04/04 1,174 1,221 1,173 1,183 15,100
2023/04/03 1,148 1,183 1,129 1,171 13,500
2023/03/31 1,145 1,145 1,121 1,140 3,400
2023/03/30 1,143 1,151 1,101 1,132 4,100
2023/03/29 1,143 1,143 1,119 1,134 2,700
2023/03/28 1,139 1,144 1,113 1,113 2,300
2023/03/27 1,145 1,145 1,092 1,142 5,100
2023/03/24 1,153 1,153 1,131 1,133 4,300
2023/03/23 1,086 1,195 1,086 1,161 20,500
2023/03/22 1,097 1,111 1,083 1,086 7,300
2023/03/20 1,092 1,094 1,073 1,087 2,600
2023/03/17 1,094 1,103 1,093 1,103 2,100
2023/03/16 1,071 1,094 1,071 1,094 2,200
2023/03/15 1,071 1,108 1,071 1,099 6,800
2023/03/14 1,091 1,091 1,066 1,068 6,100
2023/03/13 1,095 1,100 1,076 1,094 13,800
2023/03/10 1,134 1,134 1,102 1,114 5,700
2023/03/09 1,123 1,131 1,121 1,127 2,500
2023/03/08 1,116 1,137 1,103 1,122 8,600
2023/03/07 1,129 1,138 1,100 1,128 13,100
2023/03/06 1,120 1,125 1,103 1,125 5,200
2023/03/03 1,114 1,115 1,091 1,103 14,600
2023/03/02 1,110 1,115 1,095 1,115 3,600
2023/03/01 1,088 1,118 1,088 1,106 16,800
2023/02/28 1,123 1,123 1,075 1,113 6,400
2023/02/27 1,133 1,133 1,051 1,102 28,700
2023/02/24 1,124 1,140 1,102 1,116 16,700
2023/02/22 1,147 1,147 1,125 1,128 9,400
2023/02/21 1,149 1,149 1,130 1,147 9,700
2023/02/20 1,130 1,150 1,123 1,146 9,800
2023/02/17 1,129 1,129 1,118 1,120 3,900
2023/02/16 1,123 1,132 1,111 1,130 5,700
2023/02/15 1,101 1,130 1,092 1,130 16,100
2023/02/14 1,130 1,130 1,105 1,105 10,900
2023/02/13 1,157 1,157 1,130 1,130 5,100
2023/02/10 1,170 1,171 1,142 1,163 13,000
2023/02/09 1,161 1,166 1,150 1,166 8,000
2023/02/08 1,144 1,166 1,131 1,166 15,300
2023/02/07 1,138 1,147 1,132 1,133 4,700
2023/02/06 1,118 1,145 1,118 1,138 12,600
2023/02/03 1,135 1,136 1,104 1,110 13,200
2023/02/02 1,136 1,146 1,123 1,138 11,400
2023/02/01 1,111 1,135 1,111 1,132 8,300
2023/01/31 1,125 1,126 1,109 1,111 5,000
2023/01/30 1,129 1,129 1,097 1,126 15,200
2023/01/27 1,139 1,161 1,128 1,129 24,000
2023/01/26 1,129 1,137 1,110 1,114 19,200
2023/01/25 1,145 1,171 1,103 1,129 89,700
2023/01/24 1,070 1,079 1,055 1,055 13,400
2023/01/23 1,048 1,062 1,043 1,054 17,300
2023/01/20 1,049 1,056 1,036 1,052 9,900
2023/01/19 1,036 1,058 1,016 1,053 16,000
2023/01/18 1,005 1,049 1,000 1,036 41,000
2023/01/17 1,023 1,032 991 1,005 52,100
2023/01/16 1,083 1,095 981 1,001 277,100
2023/01/13 1,230 1,258 1,204 1,215 65,400
2023/01/12 1,258 1,275 1,242 1,248 22,800
2023/01/11 1,265 1,294 1,256 1,257 32,000
2023/01/10 1,238 1,272 1,225 1,265 32,400
2023/01/06 1,198 1,217 1,180 1,215 24,000
2023/01/05 1,200 1,205 1,183 1,193 20,800
2023/01/04 1,222 1,235 1,202 1,202 9,600

このページの先頭へ