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 |
|---|---|---|---|---|---|
| 2025/06/13 | 976 | 1,004 | 888 | 917 | 422,800 |
| 2025/06/12 | 975 | 1,018 | 953 | 976 | 461,600 |
| 2025/06/11 | 1,063 | 1,160 | 956 | 1,019 | 931,900 |
| 2025/06/10 | 1,122 | 1,311 | 1,032 | 1,074 | 3,702,000 |
| 2025/06/09 | 1,032 | 1,032 | 1,032 | 1,032 | 31,400 |
| 2025/06/06 | 882 | 882 | 882 | 882 | 61,000 |
| 2025/06/05 | 728 | 733 | 721 | 732 | 9,300 |
| 2025/06/04 | 725 | 734 | 717 | 733 | 3,900 |
| 2025/06/03 | 724 | 726 | 722 | 726 | 1,100 |
| 2025/06/02 | 731 | 737 | 721 | 721 | 2,700 |
| 2025/05/30 | 745 | 745 | 726 | 732 | 2,300 |
| 2025/05/29 | 735 | 745 | 714 | 745 | 11,800 |
| 2025/05/28 | 759 | 775 | 748 | 748 | 20,000 |
| 2025/05/27 | 736 | 756 | 725 | 744 | 24,300 |
| 2025/05/26 | 700 | 743 | 699 | 736 | 22,500 |
| 2025/05/23 | 705 | 712 | 699 | 712 | 2,900 |
| 2025/05/22 | 700 | 714 | 700 | 705 | 5,600 |
| 2025/05/21 | 705 | 711 | 703 | 706 | 3,600 |
| 2025/05/20 | 693 | 729 | 693 | 720 | 17,200 |
| 2025/05/19 | 708 | 710 | 684 | 701 | 18,600 |
| 2025/05/16 | 716 | 729 | 710 | 713 | 12,300 |
| 2025/05/15 | 750 | 750 | 701 | 701 | 32,300 |
| 2025/05/14 | 672 | 759 | 667 | 750 | 375,200 |
| 2025/05/13 | 672 | 676 | 671 | 673 | 1,600 |
| 2025/05/12 | 670 | 671 | 664 | 671 | 3,900 |
| 2025/05/09 | 667 | 677 | 667 | 670 | 2,600 |
| 2025/05/08 | 674 | 676 | 670 | 671 | 1,200 |
| 2025/05/07 | 678 | 680 | 668 | 670 | 1,300 |
| 2025/05/02 | 672 | 682 | 671 | 671 | 1,500 |
| 2025/05/01 | 677 | 686 | 672 | 672 | 1,700 |
| 2025/04/30 | 681 | 691 | 677 | 677 | 800 |
| 2025/04/28 | 688 | 688 | 667 | 681 | 1,400 |
| 2025/04/25 | 681 | 687 | 681 | 687 | 2,100 |
| 2025/04/24 | 676 | 678 | 676 | 678 | 800 |
| 2025/04/23 | 676 | 684 | 670 | 681 | 1,600 |
| 2025/04/22 | 666 | 685 | 666 | 676 | 2,300 |
| 2025/04/21 | 667 | 677 | 667 | 671 | 1,700 |
| 2025/04/18 | 664 | 684 | 663 | 665 | 6,000 |
| 2025/04/17 | 656 | 664 | 656 | 664 | 3,000 |
| 2025/04/16 | 663 | 669 | 656 | 656 | 2,400 |
| 2025/04/15 | 662 | 687 | 655 | 659 | 3,900 |
| 2025/04/14 | 657 | 665 | 656 | 663 | 18,500 |
| 2025/04/11 | 678 | 685 | 662 | 676 | 18,500 |
| 2025/04/10 | 733 | 733 | 715 | 728 | 11,100 |
| 2025/04/09 | 680 | 697 | 670 | 693 | 4,900 |
| 2025/04/08 | 700 | 715 | 681 | 704 | 2,700 |
| 2025/04/07 | 630 | 686 | 630 | 680 | 7,600 |
| 2025/04/04 | 709 | 714 | 657 | 704 | 14,700 |
| 2025/04/03 | 700 | 712 | 700 | 712 | 2,700 |
| 2025/04/02 | 718 | 718 | 714 | 714 | 300 |
| 2025/04/01 | 720 | 720 | 705 | 718 | 3,500 |
| 2025/03/31 | 744 | 744 | 701 | 717 | 13,000 |
| 2025/03/28 | 743 | 743 | 738 | 739 | 1,700 |
| 2025/03/27 | 749 | 749 | 737 | 742 | 4,300 |
| 2025/03/26 | 737 | 748 | 737 | 748 | 1,400 |
| 2025/03/25 | 748 | 748 | 737 | 737 | 3,700 |
| 2025/03/24 | 743 | 745 | 740 | 740 | 1,700 |
| 2025/03/21 | 736 | 748 | 732 | 743 | 1,600 |
| 2025/03/19 | 735 | 741 | 735 | 741 | 600 |
| 2025/03/18 | 731 | 739 | 731 | 739 | 2,900 |
| 2025/03/17 | 735 | 735 | 730 | 732 | 1,700 |
| 2025/03/14 | 736 | 737 | 730 | 730 | 1,300 |
| 2025/03/13 | 730 | 748 | 730 | 736 | 3,300 |
| 2025/03/12 | 730 | 730 | 729 | 730 | 900 |
| 2025/03/10 | 728 | 732 | 719 | 732 | 1,700 |
| 2025/03/07 | 724 | 736 | 724 | 730 | 3,300 |
| 2025/03/06 | 728 | 742 | 728 | 731 | 4,600 |
| 2025/03/05 | 728 | 747 | 728 | 743 | 800 |
| 2025/03/04 | 737 | 743 | 721 | 743 | 3,000 |
| 2025/03/03 | 747 | 747 | 735 | 743 | 600 |
| 2025/02/28 | 748 | 748 | 718 | 746 | 5,600 |
| 2025/02/27 | 739 | 752 | 739 | 749 | 1,600 |
| 2025/02/26 | 738 | 762 | 738 | 743 | 1,200 |
| 2025/02/25 | 753 | 753 | 737 | 743 | 5,000 |
| 2025/02/21 | 747 | 747 | 740 | 747 | 1,900 |
| 2025/02/20 | 753 | 755 | 741 | 743 | 3,200 |
| 2025/02/19 | 758 | 765 | 758 | 760 | 1,100 |
| 2025/02/18 | 746 | 758 | 743 | 743 | 2,300 |
| 2025/02/17 | 764 | 764 | 750 | 761 | 1,000 |
| 2025/02/14 | 746 | 762 | 741 | 759 | 2,000 |
| 2025/02/13 | 746 | 764 | 745 | 764 | 2,200 |
| 2025/02/12 | 742 | 746 | 742 | 746 | 600 |
| 2025/02/10 | 741 | 742 | 741 | 742 | 200 |
| 2025/02/07 | 737 | 748 | 735 | 747 | 2,400 |
| 2025/02/06 | 740 | 755 | 740 | 744 | 2,200 |
| 2025/02/05 | 739 | 739 | 736 | 736 | 1,500 |
| 2025/02/04 | 742 | 747 | 740 | 741 | 2,400 |
| 2025/02/03 | 754 | 755 | 737 | 743 | 3,000 |
| 2025/01/31 | 740 | 748 | 737 | 739 | 1,800 |
| 2025/01/30 | 740 | 741 | 738 | 739 | 3,400 |
| 2025/01/29 | 740 | 762 | 740 | 746 | 2,600 |
| 2025/01/28 | 745 | 746 | 741 | 746 | 700 |
| 2025/01/27 | 761 | 761 | 743 | 748 | 3,900 |
| 2025/01/24 | 743 | 750 | 742 | 746 | 3,600 |
| 2025/01/23 | 750 | 750 | 746 | 746 | 600 |
| 2025/01/22 | 769 | 769 | 749 | 749 | 1,300 |
| 2025/01/21 | 761 | 761 | 747 | 754 | 3,700 |
| 2025/01/20 | 746 | 763 | 745 | 763 | 6,500 |
| 2025/01/17 | 743 | 756 | 741 | 749 | 2,000 |
| 2025/01/16 | 765 | 765 | 735 | 750 | 4,900 |
| 2025/01/15 | 782 | 787 | 736 | 750 | 19,500 |
| 2025/01/14 | 784 | 784 | 769 | 782 | 3,300 |
| 2025/01/10 | 773 | 782 | 770 | 770 | 3,900 |
| 2025/01/09 | 784 | 784 | 779 | 779 | 3,200 |
| 2025/01/08 | 787 | 797 | 782 | 783 | 3,800 |
| 2025/01/07 | 800 | 800 | 772 | 788 | 5,600 |
| 2025/01/06 | 794 | 794 | 780 | 787 | 1,000 |
| 2024/12/30 | 765 | 795 | 761 | 794 | 3,700 |
| 2024/12/27 | 784 | 809 | 770 | 780 | 18,600 |
| 2024/12/26 | 740 | 769 | 736 | 769 | 71,500 |
| 2024/12/25 | 750 | 750 | 739 | 746 | 8,600 |
| 2024/12/24 | 750 | 752 | 747 | 752 | 16,300 |
| 2024/12/23 | 748 | 750 | 745 | 750 | 15,000 |
| 2024/12/20 | 743 | 754 | 743 | 746 | 20,300 |
| 2024/12/19 | 762 | 762 | 745 | 749 | 20,300 |
| 2024/12/18 | 759 | 769 | 757 | 766 | 10,400 |
| 2024/12/17 | 764 | 764 | 759 | 759 | 6,700 |
| 2024/12/16 | 767 | 767 | 753 | 764 | 18,500 |
| 2024/12/13 | 764 | 769 | 750 | 752 | 24,600 |
| 2024/12/12 | 763 | 770 | 762 | 766 | 11,100 |
| 2024/12/11 | 769 | 769 | 760 | 761 | 13,400 |
| 2024/12/10 | 775 | 775 | 765 | 767 | 9,900 |
| 2024/12/09 | 777 | 777 | 772 | 773 | 12,800 |
| 2024/12/06 | 782 | 782 | 776 | 779 | 12,300 |
| 2024/12/05 | 780 | 782 | 779 | 782 | 10,800 |
| 2024/12/04 | 780 | 785 | 780 | 781 | 14,900 |
| 2024/12/03 | 787 | 799 | 784 | 787 | 6,700 |
| 2024/12/02 | 785 | 801 | 782 | 791 | 5,800 |
| 2024/11/29 | 779 | 794 | 779 | 785 | 5,800 |
| 2024/11/28 | 789 | 799 | 781 | 794 | 8,900 |
| 2024/11/27 | 799 | 812 | 799 | 810 | 6,700 |
| 2024/11/26 | 798 | 799 | 791 | 799 | 4,400 |
| 2024/11/25 | 803 | 805 | 798 | 798 | 3,100 |
| 2024/11/22 | 796 | 800 | 796 | 800 | 700 |
| 2024/11/21 | 800 | 800 | 796 | 796 | 1,500 |
| 2024/11/20 | 796 | 800 | 795 | 799 | 8,100 |
| 2024/11/19 | 805 | 806 | 801 | 801 | 2,500 |
| 2024/11/18 | 800 | 801 | 793 | 801 | 4,300 |
| 2024/11/15 | 800 | 805 | 800 | 800 | 1,400 |
| 2024/11/14 | 805 | 805 | 803 | 803 | 600 |
| 2024/11/13 | 813 | 813 | 809 | 809 | 1,200 |
| 2024/11/12 | 816 | 816 | 814 | 814 | 1,700 |
| 2024/11/11 | 813 | 816 | 813 | 815 | 700 |
| 2024/11/08 | 816 | 816 | 810 | 816 | 500 |
| 2024/11/07 | 810 | 820 | 808 | 808 | 2,700 |
| 2024/11/06 | 806 | 815 | 805 | 813 | 1,700 |
| 2024/11/05 | 803 | 803 | 800 | 803 | 1,100 |
| 2024/11/01 | 808 | 808 | 800 | 800 | 4,600 |
| 2024/10/31 | 809 | 809 | 808 | 808 | 500 |
| 2024/10/30 | 800 | 809 | 800 | 803 | 2,600 |
| 2024/10/29 | 802 | 802 | 799 | 801 | 1,900 |
| 2024/10/28 | 793 | 802 | 793 | 802 | 4,200 |
| 2024/10/25 | 813 | 813 | 794 | 800 | 3,900 |
| 2024/10/24 | 803 | 803 | 797 | 798 | 3,100 |
| 2024/10/23 | 802 | 806 | 802 | 806 | 1,500 |
| 2024/10/22 | 810 | 810 | 803 | 808 | 1,700 |
| 2024/10/21 | 806 | 810 | 806 | 810 | 500 |
| 2024/10/18 | 805 | 814 | 804 | 805 | 2,400 |
| 2024/10/17 | 810 | 810 | 810 | 810 | 800 |
| 2024/10/16 | 814 | 815 | 806 | 810 | 2,000 |
| 2024/10/15 | 816 | 817 | 808 | 816 | 6,100 |
| 2024/10/11 | 826 | 827 | 799 | 816 | 38,000 |
| 2024/10/10 | 840 | 840 | 833 | 840 | 5,500 |
| 2024/10/09 | 834 | 839 | 828 | 835 | 4,200 |
| 2024/10/08 | 825 | 835 | 825 | 835 | 2,700 |
| 2024/10/07 | 829 | 831 | 821 | 824 | 7,200 |
| 2024/10/04 | 831 | 832 | 828 | 828 | 2,000 |
| 2024/10/03 | 831 | 832 | 831 | 832 | 1,200 |
| 2024/10/02 | 831 | 838 | 830 | 831 | 800 |
| 2024/10/01 | 843 | 843 | 831 | 840 | 1,200 |
| 2024/09/30 | 830 | 840 | 830 | 836 | 4,300 |
| 2024/09/27 | 840 | 840 | 828 | 834 | 2,400 |
| 2024/09/26 | 835 | 839 | 830 | 835 | 2,100 |
| 2024/09/25 | 836 | 836 | 823 | 836 | 2,000 |
| 2024/09/24 | 825 | 845 | 822 | 822 | 1,000 |
| 2024/09/20 | 826 | 826 | 820 | 825 | 2,300 |
| 2024/09/19 | 827 | 827 | 792 | 826 | 3,000 |
| 2024/09/18 | 827 | 827 | 827 | 827 | 200 |
| 2024/09/17 | 826 | 826 | 826 | 826 | 1,700 |
| 2024/09/13 | 830 | 831 | 830 | 831 | 3,300 |
| 2024/09/12 | 827 | 829 | 821 | 829 | 4,100 |
| 2024/09/11 | 828 | 828 | 820 | 820 | 3,100 |
| 2024/09/10 | 833 | 845 | 823 | 840 | 3,700 |
| 2024/09/09 | 837 | 843 | 836 | 843 | 1,600 |
| 2024/09/06 | 860 | 860 | 840 | 850 | 2,100 |
| 2024/09/05 | 870 | 870 | 848 | 860 | 5,700 |
| 2024/09/04 | 862 | 885 | 856 | 870 | 4,000 |
| 2024/09/03 | 880 | 891 | 874 | 890 | 1,900 |
| 2024/09/02 | 890 | 890 | 875 | 885 | 5,800 |
| 2024/08/30 | 875 | 875 | 872 | 875 | 700 |
| 2024/08/29 | 888 | 888 | 872 | 885 | 2,600 |
| 2024/08/28 | 876 | 888 | 859 | 888 | 3,100 |
| 2024/08/27 | 875 | 886 | 873 | 876 | 3,700 |
| 2024/08/26 | 878 | 882 | 852 | 877 | 7,400 |
| 2024/08/23 | 875 | 875 | 859 | 863 | 3,900 |
| 2024/08/22 | 877 | 877 | 868 | 871 | 2,100 |
| 2024/08/21 | 870 | 880 | 855 | 880 | 8,900 |
| 2024/08/20 | 830 | 855 | 826 | 855 | 7,300 |
| 2024/08/19 | 844 | 844 | 827 | 830 | 5,400 |
| 2024/08/16 | 842 | 843 | 813 | 840 | 15,200 |