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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/15 | 425 | 425 | 412 | 413 | 18,400 |
| 2024/10/11 | 420 | 421 | 418 | 420 | 13,800 |
| 2024/10/10 | 423 | 430 | 420 | 420 | 8,300 |
| 2024/10/09 | 429 | 429 | 420 | 422 | 19,800 |
| 2024/10/08 | 436 | 440 | 428 | 428 | 11,100 |
| 2024/10/07 | 442 | 442 | 436 | 437 | 13,000 |
| 2024/10/04 | 441 | 441 | 434 | 435 | 12,200 |
| 2024/10/03 | 443 | 447 | 441 | 441 | 13,500 |
| 2024/10/02 | 445 | 446 | 441 | 442 | 14,200 |
| 2024/10/01 | 447 | 450 | 441 | 450 | 10,000 |
| 2024/09/30 | 451 | 451 | 431 | 441 | 19,400 |
| 2024/09/27 | 460 | 460 | 449 | 454 | 11,200 |
| 2024/09/26 | 467 | 467 | 449 | 458 | 17,200 |
| 2024/09/25 | 443 | 464 | 443 | 459 | 34,200 |
| 2024/09/24 | 445 | 449 | 443 | 443 | 8,800 |
| 2024/09/20 | 440 | 450 | 440 | 445 | 12,500 |
| 2024/09/19 | 442 | 444 | 438 | 442 | 8,400 |
| 2024/09/18 | 435 | 441 | 433 | 441 | 10,200 |
| 2024/09/17 | 452 | 454 | 434 | 434 | 15,900 |
| 2024/09/13 | 457 | 457 | 450 | 454 | 12,300 |
| 2024/09/12 | 455 | 455 | 442 | 454 | 16,700 |
| 2024/09/11 | 451 | 453 | 440 | 440 | 7,600 |
| 2024/09/10 | 447 | 458 | 446 | 451 | 8,800 |
| 2024/09/09 | 432 | 457 | 432 | 457 | 10,600 |
| 2024/09/06 | 448 | 454 | 448 | 448 | 20,300 |
| 2024/09/05 | 454 | 465 | 451 | 452 | 23,200 |
| 2024/09/04 | 465 | 465 | 445 | 460 | 37,900 |
| 2024/09/03 | 485 | 485 | 471 | 475 | 22,000 |
| 2024/09/02 | 495 | 495 | 482 | 485 | 6,500 |
| 2024/08/30 | 487 | 489 | 481 | 487 | 15,800 |
| 2024/08/29 | 489 | 489 | 484 | 485 | 9,000 |
| 2024/08/28 | 500 | 500 | 490 | 492 | 11,500 |
| 2024/08/27 | 492 | 500 | 487 | 500 | 13,100 |
| 2024/08/26 | 499 | 499 | 490 | 495 | 16,000 |
| 2024/08/23 | 494 | 494 | 484 | 484 | 15,500 |
| 2024/08/22 | 492 | 499 | 489 | 494 | 13,000 |
| 2024/08/21 | 496 | 496 | 487 | 492 | 14,600 |
| 2024/08/20 | 494 | 508 | 494 | 499 | 17,000 |
| 2024/08/19 | 500 | 505 | 492 | 492 | 11,800 |
| 2024/08/16 | 500 | 508 | 497 | 500 | 14,800 |
| 2024/08/15 | 506 | 506 | 486 | 492 | 20,900 |
| 2024/08/14 | 497 | 511 | 488 | 508 | 30,600 |
| 2024/08/13 | 461 | 494 | 457 | 492 | 41,000 |
| 2024/08/09 | 462 | 466 | 448 | 456 | 32,200 |
| 2024/08/08 | 470 | 473 | 458 | 461 | 27,100 |
| 2024/08/07 | 437 | 477 | 437 | 474 | 58,500 |
| 2024/08/06 | 453 | 467 | 432 | 461 | 172,800 |
| 2024/08/05 | 450 | 456 | 408 | 453 | 187,800 |
| 2024/08/02 | 518 | 521 | 481 | 488 | 112,600 |
| 2024/08/01 | 590 | 590 | 540 | 548 | 54,400 |
| 2024/07/31 | 576 | 585 | 572 | 583 | 18,100 |
| 2024/07/30 | 590 | 590 | 578 | 581 | 24,000 |
| 2024/07/29 | 583 | 590 | 579 | 590 | 14,500 |
| 2024/07/26 | 581 | 581 | 565 | 578 | 38,900 |
| 2024/07/25 | 578 | 584 | 571 | 571 | 49,400 |
| 2024/07/24 | 595 | 598 | 588 | 588 | 21,400 |
| 2024/07/23 | 588 | 600 | 588 | 592 | 20,000 |
| 2024/07/22 | 602 | 602 | 584 | 586 | 62,700 |
| 2024/07/19 | 618 | 618 | 602 | 607 | 24,500 |
| 2024/07/18 | 627 | 631 | 612 | 614 | 33,600 |
| 2024/07/17 | 627 | 632 | 622 | 632 | 26,600 |
| 2024/07/16 | 612 | 623 | 612 | 620 | 25,800 |
| 2024/07/12 | 613 | 626 | 606 | 611 | 46,900 |
| 2024/07/11 | 609 | 639 | 601 | 613 | 125,800 |
| 2024/07/10 | 640 | 643 | 605 | 609 | 95,100 |
| 2024/07/09 | 615 | 637 | 615 | 636 | 78,500 |
| 2024/07/08 | 594 | 615 | 594 | 612 | 47,000 |
| 2024/07/05 | 585 | 601 | 583 | 597 | 108,600 |
| 2024/07/04 | 580 | 680 | 575 | 593 | 1,516,400 |
| 2024/07/03 | 585 | 587 | 575 | 582 | 13,400 |
| 2024/07/02 | 575 | 584 | 574 | 584 | 20,800 |
| 2024/07/01 | 582 | 588 | 575 | 575 | 17,100 |
| 2024/06/28 | 588 | 589 | 578 | 579 | 14,400 |
| 2024/06/27 | 590 | 595 | 570 | 588 | 25,200 |
| 2024/06/26 | 590 | 591 | 581 | 588 | 23,600 |
| 2024/06/25 | 575 | 582 | 575 | 580 | 9,700 |
| 2024/06/24 | 574 | 579 | 566 | 574 | 22,500 |
| 2024/06/21 | 561 | 570 | 561 | 569 | 13,100 |
| 2024/06/20 | 567 | 569 | 557 | 566 | 23,200 |
| 2024/06/19 | 587 | 593 | 565 | 565 | 43,900 |
| 2024/06/18 | 578 | 599 | 574 | 583 | 38,300 |
| 2024/06/17 | 585 | 585 | 574 | 578 | 7,800 |
| 2024/06/14 | 563 | 587 | 563 | 586 | 19,500 |
| 2024/06/13 | 584 | 591 | 572 | 572 | 16,500 |
| 2024/06/12 | 587 | 591 | 582 | 587 | 12,100 |
| 2024/06/11 | 590 | 597 | 585 | 587 | 16,900 |
| 2024/06/10 | 570 | 592 | 565 | 591 | 32,600 |
| 2024/06/07 | 553 | 575 | 550 | 571 | 31,200 |
| 2024/06/06 | 567 | 567 | 547 | 554 | 41,700 |
| 2024/06/05 | 573 | 573 | 558 | 566 | 21,100 |
| 2024/06/04 | 561 | 573 | 560 | 573 | 24,300 |
| 2024/06/03 | 571 | 574 | 563 | 565 | 16,700 |
| 2024/05/31 | 567 | 579 | 559 | 577 | 20,800 |
| 2024/05/30 | 559 | 571 | 551 | 565 | 25,400 |
| 2024/05/29 | 580 | 580 | 563 | 563 | 46,100 |
| 2024/05/28 | 585 | 590 | 580 | 580 | 16,000 |
| 2024/05/27 | 591 | 594 | 570 | 585 | 34,300 |
| 2024/05/24 | 578 | 602 | 575 | 583 | 72,100 |
| 2024/05/23 | 608 | 608 | 590 | 591 | 32,500 |
| 2024/05/22 | 614 | 615 | 600 | 604 | 48,300 |
| 2024/05/21 | 616 | 648 | 605 | 609 | 189,800 |
| 2024/05/20 | 571 | 621 | 571 | 615 | 151,200 |
| 2024/05/17 | 574 | 579 | 565 | 571 | 47,200 |
| 2024/05/16 | 592 | 594 | 575 | 577 | 68,100 |
| 2024/05/15 | 604 | 609 | 596 | 596 | 22,500 |
| 2024/05/14 | 617 | 622 | 603 | 603 | 36,800 |
| 2024/05/13 | 589 | 626 | 586 | 616 | 96,100 |
| 2024/05/10 | 601 | 601 | 577 | 583 | 135,000 |
| 2024/05/09 | 590 | 628 | 590 | 599 | 207,400 |
| 2024/05/08 | 638 | 638 | 609 | 610 | 188,300 |
| 2024/05/07 | 625 | 640 | 624 | 638 | 64,000 |
| 2024/05/02 | 610 | 622 | 607 | 621 | 20,700 |
| 2024/05/01 | 624 | 624 | 605 | 611 | 16,600 |
| 2024/04/30 | 613 | 624 | 611 | 619 | 29,700 |
| 2024/04/26 | 600 | 613 | 596 | 612 | 38,600 |
| 2024/04/25 | 628 | 628 | 596 | 601 | 81,500 |
| 2024/04/24 | 653 | 654 | 632 | 632 | 39,300 |
| 2024/04/23 | 641 | 653 | 630 | 653 | 53,200 |
| 2024/04/22 | 621 | 640 | 619 | 632 | 60,200 |
| 2024/04/19 | 618 | 623 | 605 | 616 | 23,500 |
| 2024/04/18 | 605 | 630 | 602 | 617 | 63,600 |
| 2024/04/17 | 623 | 629 | 605 | 606 | 54,100 |
| 2024/04/16 | 626 | 635 | 616 | 624 | 43,200 |
| 2024/04/15 | 621 | 639 | 621 | 636 | 32,700 |
| 2024/04/12 | 640 | 643 | 625 | 633 | 35,500 |
| 2024/04/11 | 630 | 640 | 616 | 634 | 55,700 |
| 2024/04/10 | 645 | 666 | 637 | 637 | 183,300 |
| 2024/04/09 | 630 | 654 | 616 | 650 | 172,500 |
| 2024/04/08 | 610 | 623 | 610 | 621 | 61,500 |
| 2024/04/05 | 599 | 614 | 596 | 607 | 135,500 |
| 2024/04/04 | 620 | 632 | 606 | 615 | 122,300 |
| 2024/04/03 | 626 | 642 | 618 | 618 | 122,500 |
| 2024/04/02 | 657 | 660 | 615 | 639 | 218,500 |
| 2024/04/01 | 674 | 674 | 646 | 659 | 142,800 |
| 2024/03/29 | 684 | 700 | 675 | 675 | 137,500 |
| 2024/03/28 | 710 | 715 | 682 | 682 | 183,800 |
| 2024/03/27 | 736 | 742 | 700 | 711 | 216,400 |
| 2024/03/26 | 746 | 763 | 735 | 742 | 161,100 |
| 2024/03/25 | 750 | 771 | 747 | 754 | 153,400 |
| 2024/03/22 | 791 | 791 | 753 | 763 | 311,600 |
| 2024/03/21 | 823 | 850 | 790 | 791 | 402,600 |
| 2024/03/19 | 801 | 837 | 781 | 802 | 382,800 |
| 2024/03/18 | 745 | 825 | 745 | 816 | 671,100 |
| 2024/03/15 | 700 | 780 | 695 | 754 | 570,100 |
| 2024/03/14 | 705 | 744 | 703 | 728 | 456,800 |
| 2024/03/13 | 849 | 855 | 722 | 750 | 1,873,300 |
| 2024/03/12 | 690 | 789 | 690 | 789 | 1,670,900 |
| 2024/03/11 | 719 | 725 | 689 | 689 | 938,500 |
| 2024/03/08 | 947 | 953 | 839 | 839 | 1,566,300 |
| 2024/03/07 | 1,074 | 1,140 | 912 | 989 | 3,628,900 |
| 2024/03/06 | 915 | 1,285 | 902 | 1,024 | 8,559,700 |
| 2024/03/05 | 765 | 765 | 765 | 765 | 60,000 |
| 2024/03/04 | 665 | 665 | 665 | 665 | 117,700 |
| 2024/03/01 | 549 | 570 | 531 | 565 | 163,000 |
| 2024/02/29 | 550 | 565 | 531 | 552 | 76,900 |
| 2024/02/28 | 525 | 565 | 525 | 555 | 125,500 |
| 2024/02/27 | 515 | 529 | 510 | 521 | 86,400 |
| 2024/02/26 | 479 | 540 | 471 | 510 | 223,200 |
| 2024/02/22 | 480 | 490 | 467 | 485 | 66,800 |
| 2024/02/21 | 498 | 498 | 474 | 483 | 121,600 |
| 2024/02/20 | 495 | 505 | 464 | 493 | 495,200 |
| 2024/02/19 | 417 | 447 | 417 | 447 | 62,100 |
| 2024/02/16 | 412 | 433 | 412 | 425 | 55,600 |
| 2024/02/15 | 436 | 437 | 415 | 417 | 99,600 |
| 2024/02/14 | 439 | 452 | 426 | 435 | 150,200 |
| 2024/02/13 | 467 | 505 | 425 | 431 | 744,300 |
| 2024/02/09 | 451 | 451 | 451 | 451 | 35,000 |
| 2024/02/08 | 348 | 374 | 346 | 371 | 56,300 |
| 2024/02/07 | 343 | 348 | 343 | 345 | 5,800 |
| 2024/02/06 | 351 | 351 | 345 | 345 | 7,400 |
| 2024/02/05 | 355 | 355 | 345 | 348 | 10,800 |
| 2024/02/02 | 356 | 357 | 353 | 353 | 5,900 |
| 2024/02/01 | 358 | 359 | 358 | 358 | 700 |
| 2024/01/31 | 362 | 364 | 359 | 359 | 2,800 |
| 2024/01/30 | 370 | 370 | 362 | 362 | 5,000 |
| 2024/01/29 | 369 | 369 | 365 | 366 | 8,100 |
| 2024/01/26 | 361 | 364 | 360 | 363 | 8,900 |
| 2024/01/25 | 359 | 360 | 352 | 360 | 6,800 |
| 2024/01/24 | 355 | 359 | 354 | 359 | 2,000 |
| 2024/01/23 | 356 | 359 | 351 | 355 | 9,900 |
| 2024/01/22 | 356 | 359 | 354 | 356 | 8,200 |
| 2024/01/19 | 350 | 358 | 350 | 356 | 9,900 |
| 2024/01/18 | 348 | 351 | 348 | 350 | 2,400 |
| 2024/01/17 | 349 | 358 | 347 | 349 | 8,700 |
| 2024/01/16 | 349 | 350 | 346 | 349 | 2,800 |
| 2024/01/15 | 349 | 352 | 348 | 352 | 3,600 |
| 2024/01/12 | 351 | 351 | 347 | 349 | 6,900 |
| 2024/01/11 | 352 | 352 | 348 | 351 | 6,200 |
| 2024/01/10 | 349 | 352 | 349 | 351 | 2,700 |
| 2024/01/09 | 350 | 353 | 345 | 349 | 7,400 |
| 2024/01/05 | 349 | 350 | 343 | 350 | 9,600 |
| 2024/01/04 | 346 | 350 | 344 | 349 | 2,600 |