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

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
2026/05/25 588 588 554 568 108,100
2026/05/22 591 610 585 588 148,600
2026/05/21 558 595 551 582 218,200
2026/05/20 550 550 512 528 100,300
2026/05/19 522 543 517 542 87,900
2026/05/18 530 530 499 522 102,100
2026/05/15 543 549 524 531 92,000
2026/05/14 563 563 523 533 145,500
2026/05/13 633 633 533 570 952,200
2026/05/12 533 533 533 533 134,100
2026/05/11 448 463 448 453 47,100
2026/05/08 442 445 442 444 5,300
2026/05/07 444 444 441 443 16,200
2026/05/01 441 443 439 443 9,600
2026/04/30 441 442 440 441 6,000
2026/04/28 440 441 435 441 7,700
2026/04/27 442 442 431 439 21,400
2026/04/24 431 437 431 434 9,600
2026/04/23 436 436 428 431 11,400
2026/04/22 449 449 435 437 23,800
2026/04/21 441 453 441 447 16,700
2026/04/20 450 450 442 442 8,900
2026/04/17 436 446 433 446 29,800
2026/04/16 434 438 427 435 41,700
2026/04/15 430 434 426 434 22,200
2026/04/14 423 432 421 431 22,200
2026/04/13 436 436 420 423 20,400
2026/04/10 444 444 431 432 16,500
2026/04/09 448 448 436 442 14,100
2026/04/08 435 444 433 444 21,000
2026/04/07 433 439 430 434 12,000
2026/04/06 432 433 427 430 9,900
2026/04/03 425 430 425 428 5,800
2026/03/27 429 439 427 439 13,300
2026/03/26 429 435 425 429 41,400
2026/03/25 439 441 429 429 98,900
2026/03/24 413 474 408 438 795,700
2026/03/23 421 422 405 406 43,500
2026/03/19 438 438 423 430 53,900
2026/03/18 431 439 431 438 14,500
2026/03/17 442 442 429 431 55,000
2026/03/16 435 439 430 439 13,700
2026/03/13 432 438 432 434 15,600
2026/03/12 451 451 438 440 20,800
2026/03/11 456 460 451 451 19,200
2026/03/10 445 454 444 454 18,100
2026/03/09 450 451 432 441 44,400
2026/03/06 452 463 445 463 17,400
2026/03/05 452 466 451 451 38,900
2026/03/04 474 474 435 445 86,900
2026/03/03 489 496 471 481 73,900
2026/03/02 492 511 486 491 77,800
2026/02/27 496 501 491 500 30,500
2026/02/26 493 498 488 496 47,400
2026/02/25 463 490 463 490 39,900
2026/02/24 470 470 463 465 34,300
2026/02/20 484 484 471 472 46,400
2026/02/19 497 497 484 488 26,500
2026/02/18 486 497 486 495 14,500
2026/02/17 499 501 483 487 50,600
2026/02/16 508 514 500 501 36,200
2026/02/13 498 524 498 504 89,000
2026/02/12 531 542 523 531 63,900
2026/02/10 518 531 516 531 25,600
2026/02/09 520 525 505 515 53,100
2026/02/06 530 532 515 525 64,600
2026/02/05 519 519 510 518 16,800
2026/02/04 500 522 495 518 70,600
2026/02/03 493 507 490 500 44,000
2026/02/02 486 497 486 490 17,400
2026/01/30 489 493 487 488 6,900
2026/01/29 486 492 478 492 21,500
2026/01/28 495 495 484 485 22,500
2026/01/27 498 498 490 493 17,900
2026/01/26 504 504 496 496 25,200
2026/01/23 494 501 493 501 14,600
2026/01/22 490 499 490 496 17,000
2026/01/21 498 498 485 487 44,400
2026/01/20 506 506 499 499 29,100
2026/01/19 513 513 507 507 19,900
2026/01/16 513 516 505 516 29,800
2026/01/15 510 510 502 509 21,900
2026/01/14 502 507 499 500 30,900
2026/01/13 510 510 501 502 23,900
2026/01/09 502 503 500 500 12,100
2026/01/08 499 507 497 503 24,300
2026/01/07 502 507 497 499 46,100
2026/01/06 496 500 496 498 20,200
2026/01/05 513 513 493 496 46,300
2025/12/30 511 512 503 505 20,600
2025/12/29 508 513 501 504 90,300
2025/12/26 524 524 513 518 134,100
2025/12/25 508 522 507 522 65,300
2025/12/24 513 515 506 506 36,400
2025/12/23 515 525 515 515 37,500
2025/12/22 519 520 514 514 27,700
2025/12/19 510 519 507 512 35,700
2025/12/18 502 511 501 507 36,000
2025/12/17 513 513 502 504 35,900
2025/12/16 519 519 507 511 33,200
2025/12/15 510 522 507 517 45,400
2025/12/12 508 510 505 506 14,700
2025/12/11 513 513 501 502 27,900
2025/12/10 509 514 507 513 25,300
2025/12/09 509 511 504 507 24,000
2025/12/08 509 513 503 505 44,200
2025/12/05 508 512 503 511 55,100
2025/12/04 516 518 508 508 26,400
2025/12/03 510 519 509 514 52,400
2025/12/02 531 531 507 513 56,500
2025/12/01 541 541 523 528 37,100
2025/11/28 545 546 536 541 34,900
2025/11/27 540 548 536 542 49,200
2025/11/26 545 552 538 540 67,500
2025/11/25 547 551 527 550 109,400
2025/11/21 533 548 531 547 59,500
2025/11/20 531 544 525 540 124,300
2025/11/19 501 519 496 516 97,000
2025/11/18 525 525 504 504 114,400
2025/11/17 527 530 519 527 56,100
2025/11/14 537 542 523 533 109,700
2025/11/13 565 565 543 543 128,600
2025/11/12 553 573 548 573 217,900
2025/11/11 530 545 526 545 181,600
2025/11/10 554 554 515 528 454,500
2025/11/07 551 568 540 555 1,595,000
2025/11/06 497 504 479 488 179,300
2025/11/05 485 490 473 490 61,600
2025/11/04 472 491 470 489 102,400
2025/10/31 454 472 452 470 71,400
2025/10/30 450 462 445 458 40,400
2025/10/29 464 464 446 446 104,100
2025/10/28 469 469 463 464 69,500
2025/10/27 478 482 468 471 54,900
2025/10/24 477 479 469 470 64,800
2025/10/23 472 486 460 475 179,600
2025/10/22 504 520 468 478 635,000
2025/10/21 481 553 466 505 2,783,800
2025/10/20 460 480 460 473 25,900
2025/10/17 456 456 448 452 22,400
2025/10/16 464 468 453 459 14,400
2025/10/15 449 464 449 462 16,800
2025/10/14 445 457 439 444 46,500
2025/10/10 476 477 450 453 76,000
2025/10/09 482 486 478 481 25,300
2025/10/08 480 484 474 483 40,100
2025/10/07 497 500 480 483 41,400
2025/10/06 507 509 494 494 38,800
2025/10/03 498 508 498 500 28,600
2025/10/02 487 513 486 508 81,000
2025/10/01 495 497 479 479 63,500
2025/09/30 506 511 499 500 25,100
2025/09/29 507 521 507 509 32,300
2025/09/26 513 516 505 507 36,400
2025/09/25 515 521 508 513 24,000
2025/09/24 516 523 513 514 31,200
2025/09/22 531 535 513 516 68,200
2025/09/19 513 521 502 521 89,800
2025/09/18 491 516 486 510 103,100
2025/09/17 480 488 477 483 31,900
2025/09/16 482 490 476 483 39,100
2025/09/12 492 493 480 484 47,400
2025/09/11 500 504 488 492 37,300
2025/09/10 488 501 488 501 41,100
2025/09/09 504 506 488 490 47,000
2025/09/08 493 505 491 505 43,700
2025/09/05 500 508 493 493 57,500
2025/09/04 505 506 490 500 63,500
2025/09/03 499 500 481 484 56,100
2025/09/02 519 523 496 498 79,500
2025/09/01 516 525 509 509 50,800
2025/08/29 538 538 520 522 70,100
2025/08/28 521 545 521 544 79,100
2025/08/27 550 550 520 520 96,500
2025/08/26 563 563 542 544 85,700
2025/08/25 591 592 563 568 170,400
2025/08/22 561 571 550 571 76,000
2025/08/21 533 563 533 559 98,200
2025/08/20 541 544 519 539 175,900
2025/08/19 546 557 538 542 120,200
2025/08/18 563 570 542 547 231,100
2025/08/15 554 581 531 561 367,900
2025/08/14 570 577 547 550 437,200
2025/08/13 540 574 524 565 1,060,600
2025/08/12 502 520 492 505 231,800
2025/08/08 484 498 466 494 531,600
2025/08/07 438 463 433 452 147,600
2025/08/06 442 445 437 441 27,700
2025/08/05 439 448 437 444 61,500
2025/08/04 437 447 437 438 53,800
2025/08/01 457 459 451 453 25,900
2025/07/31 455 459 450 459 18,700
2025/07/30 451 456 442 455 35,100
2025/07/29 444 454 437 447 81,000
2025/07/28 452 452 439 447 51,500
2025/07/25 455 456 448 454 40,900
2025/07/24 447 465 447 454 63,300
2025/07/23 447 460 438 447 113,000
2025/07/22 469 487 433 444 594,500
2025/07/18 469 480 446 454 262,300

このページの先頭へ