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
2026/05/08 575 579 572 579 2,100
2026/05/07 571 578 570 575 3,000
2026/05/01 579 579 568 569 4,100
2026/04/30 595 595 577 582 3,500
2026/04/28 582 603 571 584 25,200
2026/04/27 585 589 584 584 9,600
2026/04/24 597 612 590 592 12,900
2026/04/23 601 602 596 596 3,000
2026/04/22 606 606 597 604 6,000
2026/04/21 606 607 601 601 6,700
2026/04/20 609 611 605 607 4,300
2026/04/17 595 605 595 602 3,700
2026/04/16 601 602 595 595 17,600
2026/04/15 606 616 595 597 19,900
2026/04/14 634 637 610 610 73,000
2026/04/13 679 689 663 664 32,800
2026/04/10 685 687 682 686 3,200
2026/04/09 692 692 685 691 2,300
2026/04/08 683 693 678 692 5,700
2026/04/07 684 691 683 683 2,900
2026/04/06 685 690 685 685 500
2026/04/03 680 688 680 688 4,800
2026/03/27 687 687 673 673 3,400
2026/03/26 689 689 676 677 1,600
2026/03/25 687 687 668 686 4,400
2026/03/24 664 680 651 667 6,700
2026/03/23 670 672 652 654 12,900
2026/03/19 690 694 680 680 15,600
2026/03/18 696 699 685 688 7,500
2026/03/17 700 702 695 695 1,700
2026/03/16 688 700 688 697 3,000
2026/03/13 698 703 695 698 3,600
2026/03/12 696 705 696 704 8,600
2026/03/11 690 697 677 694 5,700
2026/03/10 697 699 685 689 21,000
2026/03/09 687 695 669 677 13,100
2026/03/06 682 693 680 692 5,200
2026/03/05 679 689 679 681 11,200
2026/03/04 688 689 666 670 13,100
2026/03/03 693 693 683 683 3,700
2026/03/02 680 686 677 683 8,100
2026/02/27 675 687 671 684 13,700
2026/02/26 684 684 670 673 14,300
2026/02/25 688 689 682 683 5,900
2026/02/24 688 689 683 684 3,400
2026/02/20 684 693 684 688 5,200
2026/02/19 690 700 686 686 5,700
2026/02/18 699 699 687 691 3,800
2026/02/17 696 705 691 691 7,200
2026/02/16 690 691 682 686 8,100
2026/02/13 703 705 692 692 7,300
2026/02/12 710 710 689 703 14,800
2026/02/10 698 709 692 709 9,900
2026/02/09 712 713 697 705 11,800
2026/02/06 709 720 702 709 23,900
2026/02/05 707 712 707 709 4,200
2026/02/04 707 714 705 706 20,500
2026/02/03 708 716 706 706 12,700
2026/02/02 721 724 709 709 6,600
2026/01/30 711 715 710 712 3,300
2026/01/29 712 719 710 713 7,100
2026/01/28 715 728 710 712 5,300
2026/01/27 718 722 713 715 15,400
2026/01/26 726 726 719 720 11,100
2026/01/23 725 731 724 725 5,600
2026/01/22 729 733 723 729 11,100
2026/01/21 726 731 720 724 17,800
2026/01/20 738 738 729 732 9,200
2026/01/19 733 746 731 736 9,400
2026/01/16 745 745 724 736 31,100
2026/01/15 733 750 725 740 48,200
2026/01/14 800 811 799 803 14,400
2026/01/13 800 804 780 804 16,800
2026/01/09 803 803 779 794 6,200
2026/01/08 785 803 776 790 10,000
2026/01/07 780 804 777 786 12,000
2026/01/06 768 810 765 790 17,700
2026/01/05 764 770 764 770 5,400
2025/12/30 764 769 756 769 4,500
2025/12/29 741 766 741 764 13,400
2025/12/26 737 748 732 738 10,600
2025/12/25 728 748 722 740 12,900
2025/12/24 733 734 715 724 16,600
2025/12/23 736 742 730 733 11,200
2025/12/22 742 743 737 737 7,000
2025/12/19 745 746 737 742 4,300
2025/12/18 731 750 728 747 13,300
2025/12/17 741 745 727 727 12,800
2025/12/16 742 748 735 738 11,300
2025/12/15 755 755 725 747 11,600
2025/12/12 736 755 736 755 19,200
2025/12/11 745 747 737 739 15,600
2025/12/10 740 761 740 748 16,900
2025/12/09 750 761 740 743 16,900
2025/12/08 771 771 745 747 32,400
2025/12/05 758 777 758 774 10,800
2025/12/04 757 777 751 770 13,700
2025/12/03 763 765 751 757 24,500
2025/12/02 786 786 757 765 20,700
2025/12/01 796 796 780 790 10,100
2025/11/28 790 803 785 796 13,300
2025/11/27 796 809 796 796 17,100
2025/11/26 795 810 791 810 19,000
2025/11/25 793 793 775 780 8,200
2025/11/21 775 786 771 779 11,100
2025/11/20 798 834 771 775 49,700
2025/11/19 781 795 781 783 7,200
2025/11/18 811 822 776 796 50,200
2025/11/17 851 851 812 821 11,600
2025/11/14 854 861 850 858 11,600
2025/11/13 878 879 860 860 8,700
2025/11/12 853 879 853 878 10,400
2025/11/11 868 878 857 857 13,500
2025/11/10 879 880 867 868 11,800
2025/11/07 881 889 871 879 6,600
2025/11/06 872 900 872 891 14,400
2025/11/05 888 890 860 881 13,200
2025/11/04 918 918 888 888 10,300
2025/10/31 937 940 902 905 20,600
2025/10/30 919 933 904 927 39,600
2025/10/29 845 933 845 919 142,200
2025/10/28 864 864 836 838 14,300
2025/10/27 851 875 851 855 10,900
2025/10/24 871 872 860 860 6,000
2025/10/23 875 887 857 868 7,100
2025/10/22 860 887 859 875 16,800
2025/10/21 877 877 856 862 11,900
2025/10/20 880 906 875 875 10,900
2025/10/17 879 898 867 868 20,800
2025/10/16 902 912 880 885 19,300
2025/10/15 889 917 883 900 26,200
2025/10/14 939 939 888 893 88,800
2025/10/10 1,040 1,045 952 969 195,300
2025/10/09 1,011 1,100 1,003 1,100 122,400
2025/10/08 981 998 981 998 19,700
2025/10/07 964 982 955 975 12,100
2025/10/06 998 998 952 972 26,600
2025/10/03 952 983 931 978 20,600
2025/10/02 979 979 959 960 8,400
2025/10/01 996 996 945 974 24,900
2025/09/30 1,017 1,017 991 1,000 16,000
2025/09/29 1,044 1,044 1,024 1,026 8,200
2025/09/26 1,033 1,047 1,033 1,047 6,900
2025/09/25 1,023 1,031 1,021 1,028 9,200
2025/09/24 1,000 1,021 1,000 1,017 8,500
2025/09/22 989 1,026 989 1,004 18,100
2025/09/19 1,013 1,013 971 986 15,800
2025/09/18 1,016 1,021 989 1,013 8,600
2025/09/17 1,035 1,035 1,006 1,007 13,900
2025/09/16 995 1,045 995 1,038 33,700
2025/09/12 982 998 964 998 16,400
2025/09/11 997 997 973 977 8,300
2025/09/10 957 1,000 957 997 24,000
2025/09/09 990 990 956 956 21,300
2025/09/08 980 1,008 975 975 16,600
2025/09/05 972 977 964 974 6,900
2025/09/04 967 984 967 972 8,000
2025/09/03 979 986 956 967 31,300
2025/09/02 999 1,009 980 980 11,600
2025/09/01 1,005 1,015 980 1,004 18,000
2025/08/29 1,008 1,020 1,008 1,010 3,900
2025/08/28 1,004 1,023 998 1,010 15,000
2025/08/27 1,017 1,020 995 999 18,300
2025/08/26 1,030 1,032 1,009 1,010 22,800
2025/08/25 1,045 1,062 1,028 1,038 20,300
2025/08/22 1,023 1,038 1,020 1,021 12,900
2025/08/21 1,028 1,037 1,015 1,016 28,800
2025/08/20 1,069 1,069 1,028 1,028 29,000
2025/08/19 1,088 1,088 1,062 1,076 34,600
2025/08/18 1,038 1,092 1,029 1,084 85,200
2025/08/15 990 1,038 987 1,038 80,300
2025/08/14 1,005 1,015 985 990 52,200
2025/08/13 977 1,007 960 1,005 50,400
2025/08/12 950 977 941 977 30,500
2025/08/08 946 951 930 945 26,900
2025/08/07 955 967 942 946 18,400
2025/08/06 927 953 927 952 20,700
2025/08/05 935 941 925 928 19,000
2025/08/04 920 932 912 921 42,100
2025/08/01 951 963 942 950 25,700
2025/07/31 962 973 951 959 20,700
2025/07/30 955 964 950 960 15,400
2025/07/29 975 976 953 961 28,100
2025/07/28 1,007 1,007 970 975 36,900
2025/07/25 971 1,005 947 1,005 90,700
2025/07/24 984 984 951 973 45,300
2025/07/23 998 1,007 974 985 85,500
2025/07/22 955 1,000 952 970 100,800
2025/07/18 984 1,027 954 955 141,700
2025/07/17 945 1,013 932 978 191,300
2025/07/16 920 944 913 930 30,800
2025/07/15 925 939 912 912 57,800
2025/07/14 943 964 926 940 105,200
2025/07/11 1,000 1,024 920 950 768,500
2025/07/10 847 886 832 874 51,700
2025/07/09 845 849 828 841 18,900
2025/07/08 815 840 810 837 17,000
2025/07/07 803 833 796 820 26,900
2025/07/04 806 819 800 810 28,200
2025/07/03 808 814 803 810 23,700

このページの先頭へ