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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/17 | 446 | 469 | 440 | 462 | 206,600 |
| 2025/07/16 | 424 | 445 | 422 | 440 | 69,800 |
| 2025/07/15 | 438 | 438 | 418 | 425 | 86,500 |
| 2025/07/14 | 416 | 438 | 412 | 438 | 123,700 |
| 2025/07/11 | 407 | 417 | 405 | 411 | 66,200 |
| 2025/07/10 | 403 | 404 | 396 | 402 | 23,700 |
| 2025/07/09 | 407 | 407 | 394 | 395 | 30,900 |
| 2025/07/08 | 387 | 403 | 387 | 403 | 31,200 |
| 2025/07/07 | 382 | 394 | 382 | 393 | 29,800 |
| 2025/07/04 | 390 | 391 | 383 | 385 | 22,600 |
| 2025/07/03 | 385 | 387 | 381 | 384 | 44,300 |
| 2025/07/02 | 391 | 428 | 377 | 393 | 1,461,700 |
| 2025/07/01 | 405 | 405 | 395 | 395 | 29,200 |
| 2025/06/30 | 412 | 412 | 401 | 406 | 46,400 |
| 2025/06/27 | 414 | 416 | 400 | 406 | 74,600 |
| 2025/06/26 | 422 | 449 | 412 | 419 | 175,100 |
| 2025/06/25 | 426 | 452 | 410 | 416 | 296,100 |
| 2025/06/24 | 418 | 425 | 411 | 424 | 63,000 |
| 2025/06/23 | 428 | 445 | 402 | 411 | 250,300 |
| 2025/06/20 | 415 | 452 | 412 | 424 | 707,400 |
| 2025/06/19 | 406 | 410 | 396 | 399 | 124,000 |
| 2025/06/18 | 370 | 405 | 370 | 398 | 387,300 |
| 2025/06/17 | 375 | 375 | 368 | 368 | 60,000 |
| 2025/06/16 | 363 | 379 | 363 | 370 | 105,000 |
| 2025/06/13 | 384 | 391 | 360 | 360 | 198,500 |
| 2025/06/12 | 399 | 405 | 385 | 390 | 440,200 |
| 2025/06/11 | 387 | 464 | 376 | 418 | 2,807,000 |
| 2025/06/10 | 374 | 387 | 362 | 384 | 163,900 |
| 2025/06/09 | 351 | 351 | 350 | 350 | 1,600 |
| 2025/06/06 | 355 | 359 | 351 | 351 | 8,200 |
| 2025/06/05 | 360 | 360 | 351 | 353 | 11,900 |
| 2025/06/04 | 357 | 368 | 354 | 358 | 49,200 |
| 2025/06/03 | 343 | 356 | 342 | 356 | 48,800 |
| 2025/06/02 | 345 | 346 | 342 | 343 | 7,400 |
| 2025/05/30 | 343 | 343 | 337 | 343 | 8,000 |
| 2025/05/29 | 339 | 345 | 339 | 342 | 7,900 |
| 2025/05/28 | 339 | 340 | 337 | 338 | 10,400 |
| 2025/05/27 | 336 | 342 | 336 | 340 | 4,800 |
| 2025/05/26 | 340 | 340 | 336 | 338 | 7,900 |
| 2025/05/23 | 336 | 340 | 334 | 340 | 5,600 |
| 2025/05/22 | 335 | 336 | 331 | 336 | 13,600 |
| 2025/05/21 | 340 | 342 | 337 | 337 | 9,500 |
| 2025/05/20 | 345 | 347 | 340 | 340 | 6,200 |
| 2025/05/19 | 344 | 347 | 344 | 345 | 5,700 |
| 2025/05/16 | 351 | 351 | 345 | 346 | 6,800 |
| 2025/05/15 | 354 | 354 | 349 | 353 | 5,800 |
| 2025/05/14 | 356 | 356 | 351 | 354 | 4,600 |
| 2025/05/13 | 357 | 357 | 350 | 356 | 11,400 |
| 2025/05/12 | 353 | 357 | 347 | 355 | 9,900 |
| 2025/05/09 | 355 | 356 | 350 | 354 | 21,600 |
| 2025/05/08 | 350 | 358 | 349 | 358 | 10,900 |
| 2025/05/07 | 347 | 355 | 347 | 353 | 9,100 |
| 2025/05/02 | 349 | 350 | 342 | 342 | 4,500 |
| 2025/05/01 | 345 | 355 | 345 | 352 | 15,000 |
| 2025/04/30 | 337 | 344 | 331 | 341 | 9,200 |
| 2025/04/28 | 346 | 346 | 337 | 338 | 10,300 |
| 2025/04/25 | 335 | 338 | 335 | 338 | 4,300 |
| 2025/04/24 | 338 | 338 | 334 | 335 | 1,900 |
| 2025/04/23 | 329 | 334 | 327 | 332 | 6,200 |
| 2025/04/22 | 326 | 333 | 326 | 327 | 5,600 |
| 2025/04/21 | 327 | 332 | 327 | 328 | 2,600 |
| 2025/04/18 | 325 | 334 | 325 | 330 | 10,100 |
| 2025/04/17 | 322 | 323 | 320 | 322 | 10,700 |
| 2025/04/16 | 324 | 346 | 320 | 322 | 70,200 |
| 2025/04/15 | 323 | 326 | 320 | 320 | 6,800 |
| 2025/04/14 | 325 | 327 | 310 | 311 | 14,400 |
| 2025/04/11 | 302 | 319 | 300 | 319 | 10,900 |
| 2025/04/10 | 310 | 310 | 296 | 302 | 11,400 |
| 2025/04/09 | 302 | 303 | 281 | 281 | 21,000 |
| 2025/04/08 | 289 | 305 | 289 | 301 | 24,200 |
| 2025/04/07 | 297 | 298 | 265 | 280 | 61,500 |
| 2025/04/04 | 316 | 322 | 307 | 313 | 37,700 |
| 2025/04/03 | 327 | 338 | 302 | 332 | 30,200 |
| 2025/04/02 | 341 | 344 | 340 | 340 | 4,400 |
| 2025/04/01 | 346 | 346 | 341 | 341 | 7,200 |
| 2025/03/31 | 354 | 354 | 344 | 345 | 12,200 |
| 2025/03/28 | 351 | 361 | 347 | 354 | 26,400 |
| 2025/03/27 | 364 | 364 | 342 | 346 | 99,000 |
| 2025/03/26 | 360 | 364 | 358 | 364 | 12,400 |
| 2025/03/25 | 355 | 357 | 352 | 355 | 5,900 |
| 2025/03/24 | 354 | 354 | 352 | 352 | 4,800 |
| 2025/03/21 | 363 | 363 | 358 | 358 | 14,400 |
| 2025/03/19 | 361 | 363 | 359 | 361 | 6,500 |
| 2025/03/18 | 357 | 364 | 355 | 363 | 6,600 |
| 2025/03/17 | 355 | 359 | 355 | 359 | 3,600 |
| 2025/03/14 | 356 | 357 | 354 | 354 | 4,000 |
| 2025/03/13 | 352 | 356 | 352 | 354 | 2,300 |
| 2025/03/12 | 348 | 356 | 348 | 352 | 6,000 |
| 2025/03/11 | 354 | 354 | 347 | 348 | 19,900 |
| 2025/03/10 | 355 | 358 | 354 | 354 | 11,500 |
| 2025/03/07 | 358 | 358 | 350 | 354 | 8,500 |
| 2025/03/06 | 353 | 359 | 353 | 359 | 6,500 |
| 2025/03/05 | 360 | 361 | 352 | 353 | 19,400 |
| 2025/03/04 | 362 | 363 | 358 | 359 | 11,600 |
| 2025/03/03 | 370 | 370 | 362 | 365 | 10,300 |
| 2025/02/28 | 370 | 370 | 362 | 367 | 17,900 |
| 2025/02/27 | 365 | 370 | 365 | 370 | 11,200 |
| 2025/02/26 | 377 | 377 | 368 | 369 | 16,100 |
| 2025/02/25 | 370 | 374 | 366 | 374 | 12,600 |
| 2025/02/21 | 372 | 375 | 364 | 364 | 13,700 |
| 2025/02/20 | 376 | 377 | 363 | 369 | 45,800 |
| 2025/02/19 | 383 | 384 | 376 | 377 | 18,200 |
| 2025/02/18 | 388 | 388 | 376 | 377 | 26,600 |
| 2025/02/17 | 366 | 393 | 362 | 380 | 125,000 |
| 2025/02/14 | 421 | 435 | 416 | 429 | 88,300 |
| 2025/02/13 | 393 | 425 | 393 | 425 | 239,900 |
| 2025/02/12 | 387 | 389 | 376 | 378 | 20,400 |
| 2025/02/10 | 376 | 388 | 373 | 381 | 17,800 |
| 2025/02/07 | 385 | 387 | 380 | 380 | 8,800 |
| 2025/02/06 | 387 | 387 | 379 | 385 | 7,700 |
| 2025/02/05 | 387 | 387 | 383 | 386 | 5,400 |
| 2025/02/04 | 379 | 394 | 379 | 384 | 15,100 |
| 2025/02/03 | 387 | 389 | 379 | 379 | 14,600 |
| 2025/01/31 | 395 | 397 | 387 | 387 | 21,700 |
| 2025/01/30 | 389 | 414 | 389 | 395 | 48,100 |
| 2025/01/29 | 384 | 389 | 383 | 389 | 18,200 |
| 2025/01/28 | 381 | 385 | 379 | 385 | 8,200 |
| 2025/01/27 | 382 | 385 | 378 | 385 | 13,200 |
| 2025/01/24 | 373 | 380 | 373 | 379 | 13,900 |
| 2025/01/23 | 370 | 374 | 369 | 373 | 6,900 |
| 2025/01/22 | 367 | 375 | 367 | 369 | 7,400 |
| 2025/01/21 | 368 | 369 | 365 | 367 | 4,900 |
| 2025/01/20 | 365 | 372 | 361 | 368 | 8,300 |
| 2025/01/17 | 363 | 367 | 360 | 367 | 12,400 |
| 2025/01/16 | 370 | 374 | 364 | 365 | 19,800 |
| 2025/01/15 | 376 | 381 | 369 | 369 | 29,100 |
| 2025/01/14 | 387 | 387 | 375 | 375 | 41,800 |
| 2025/01/10 | 381 | 390 | 381 | 390 | 23,000 |
| 2025/01/09 | 395 | 395 | 380 | 381 | 59,300 |
| 2025/01/08 | 375 | 403 | 375 | 396 | 218,500 |
| 2025/01/07 | 349 | 374 | 345 | 367 | 70,100 |
| 2025/01/06 | 341 | 349 | 341 | 349 | 17,200 |
| 2024/12/30 | 345 | 354 | 344 | 345 | 33,900 |
| 2024/12/27 | 341 | 345 | 341 | 345 | 25,100 |
| 2024/12/26 | 342 | 342 | 336 | 341 | 61,300 |
| 2024/12/25 | 360 | 360 | 338 | 338 | 217,400 |
| 2024/12/24 | 384 | 384 | 381 | 381 | 11,000 |
| 2024/12/23 | 381 | 389 | 381 | 385 | 17,100 |
| 2024/12/20 | 383 | 394 | 378 | 381 | 33,200 |
| 2024/12/19 | 380 | 385 | 380 | 381 | 8,000 |
| 2024/12/18 | 381 | 385 | 381 | 384 | 7,900 |
| 2024/12/17 | 382 | 385 | 381 | 381 | 9,800 |
| 2024/12/16 | 388 | 390 | 384 | 385 | 9,700 |
| 2024/12/13 | 388 | 388 | 386 | 388 | 6,000 |
| 2024/12/12 | 383 | 387 | 383 | 384 | 6,300 |
| 2024/12/11 | 388 | 388 | 383 | 383 | 6,400 |
| 2024/12/10 | 383 | 387 | 383 | 386 | 8,100 |
| 2024/12/09 | 382 | 384 | 379 | 384 | 9,200 |
| 2024/12/06 | 383 | 384 | 379 | 379 | 20,600 |
| 2024/12/05 | 384 | 385 | 382 | 383 | 5,800 |
| 2024/12/04 | 384 | 388 | 382 | 386 | 10,900 |
| 2024/12/03 | 380 | 389 | 380 | 387 | 25,200 |
| 2024/12/02 | 384 | 386 | 379 | 379 | 9,100 |
| 2024/11/29 | 380 | 383 | 380 | 383 | 2,800 |
| 2024/11/28 | 381 | 384 | 380 | 381 | 9,000 |
| 2024/11/27 | 385 | 385 | 380 | 381 | 15,300 |
| 2024/11/26 | 394 | 394 | 384 | 384 | 11,900 |
| 2024/11/25 | 383 | 390 | 383 | 388 | 8,200 |
| 2024/11/22 | 387 | 387 | 383 | 383 | 5,900 |
| 2024/11/21 | 388 | 390 | 387 | 387 | 3,800 |
| 2024/11/20 | 389 | 392 | 388 | 389 | 5,200 |
| 2024/11/19 | 383 | 387 | 383 | 387 | 4,400 |
| 2024/11/18 | 378 | 385 | 378 | 385 | 7,500 |
| 2024/11/15 | 379 | 380 | 378 | 378 | 11,600 |
| 2024/11/14 | 380 | 381 | 378 | 379 | 18,700 |
| 2024/11/13 | 383 | 383 | 379 | 380 | 7,000 |
| 2024/11/12 | 382 | 384 | 380 | 381 | 12,000 |
| 2024/11/11 | 392 | 392 | 379 | 382 | 33,400 |
| 2024/11/08 | 397 | 405 | 390 | 392 | 81,900 |
| 2024/11/07 | 402 | 431 | 402 | 429 | 43,200 |
| 2024/11/06 | 399 | 403 | 398 | 402 | 28,400 |
| 2024/11/05 | 399 | 399 | 395 | 396 | 12,300 |
| 2024/11/01 | 396 | 398 | 395 | 395 | 15,200 |
| 2024/10/31 | 402 | 402 | 400 | 401 | 6,900 |
| 2024/10/30 | 406 | 408 | 400 | 403 | 13,800 |
| 2024/10/29 | 406 | 407 | 401 | 405 | 12,100 |
| 2024/10/28 | 408 | 411 | 402 | 406 | 16,800 |
| 2024/10/25 | 401 | 402 | 397 | 401 | 18,000 |
| 2024/10/24 | 405 | 405 | 397 | 401 | 14,600 |
| 2024/10/23 | 402 | 404 | 398 | 402 | 27,300 |
| 2024/10/22 | 408 | 410 | 405 | 406 | 11,800 |
| 2024/10/21 | 409 | 411 | 407 | 408 | 12,500 |
| 2024/10/18 | 410 | 411 | 406 | 410 | 17,800 |
| 2024/10/17 | 416 | 418 | 410 | 410 | 11,500 |
| 2024/10/16 | 415 | 419 | 413 | 413 | 8,900 |