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
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
2025/07/02 824 833 810 812 24,200
2025/07/01 883 884 823 823 54,500
2025/06/30 871 885 862 879 56,000
2025/06/27 864 958 851 861 370,800
2025/06/26 868 871 851 851 17,200
2025/06/25 883 883 850 856 22,800
2025/06/24 864 885 845 880 50,600
2025/06/23 840 883 840 850 52,400
2025/06/20 894 918 840 845 83,200
2025/06/19 872 913 872 904 78,800
2025/06/18 890 905 871 875 80,100
2025/06/17 890 910 861 905 124,100
2025/06/16 931 937 888 888 120,800
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

このページの先頭へ