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 |
---|---|---|---|---|---|
2024/04/24 | 996 | 1,014 | 996 | 1,001 | 3,800 |
2024/04/23 | 1,018 | 1,018 | 999 | 1,000 | 8,500 |
2024/04/22 | 990 | 1,007 | 990 | 1,002 | 4,800 |
2024/04/19 | 1,000 | 1,023 | 990 | 991 | 7,600 |
2024/04/18 | 995 | 1,007 | 995 | 1,000 | 7,000 |
2024/04/17 | 997 | 997 | 988 | 995 | 3,400 |
2024/04/16 | 998 | 1,000 | 987 | 997 | 6,100 |
2024/04/15 | 1,008 | 1,008 | 988 | 998 | 7,800 |
2024/04/12 | 979 | 1,011 | 964 | 1,000 | 64,000 |
2024/04/11 | 1,142 | 1,150 | 1,140 | 1,144 | 8,700 |
2024/04/10 | 1,145 | 1,154 | 1,145 | 1,154 | 5,800 |
2024/04/09 | 1,145 | 1,150 | 1,143 | 1,150 | 4,200 |
2024/04/08 | 1,158 | 1,158 | 1,145 | 1,148 | 6,500 |
2024/04/05 | 1,136 | 1,158 | 1,136 | 1,150 | 8,800 |
2024/04/04 | 1,143 | 1,158 | 1,143 | 1,150 | 6,400 |
2024/04/03 | 1,142 | 1,151 | 1,117 | 1,150 | 8,900 |
2024/04/02 | 1,131 | 1,154 | 1,125 | 1,154 | 2,800 |
2024/04/01 | 1,151 | 1,158 | 1,134 | 1,152 | 3,500 |
2024/03/29 | 1,157 | 1,165 | 1,141 | 1,163 | 7,700 |
2024/03/28 | 1,137 | 1,159 | 1,132 | 1,149 | 2,700 |
2024/03/27 | 1,158 | 1,158 | 1,138 | 1,150 | 1,300 |
2024/03/26 | 1,145 | 1,160 | 1,131 | 1,158 | 3,000 |
2024/03/25 | 1,160 | 1,160 | 1,138 | 1,151 | 3,900 |
2024/03/22 | 1,172 | 1,172 | 1,141 | 1,164 | 5,400 |
2024/03/21 | 1,167 | 1,175 | 1,158 | 1,167 | 5,200 |
2024/03/19 | 1,144 | 1,166 | 1,144 | 1,166 | 2,000 |
2024/03/18 | 1,133 | 1,170 | 1,130 | 1,161 | 11,900 |
2024/03/15 | 1,123 | 1,133 | 1,114 | 1,133 | 5,200 |
2024/03/14 | 1,121 | 1,134 | 1,121 | 1,122 | 2,100 |
2024/03/13 | 1,136 | 1,140 | 1,112 | 1,129 | 5,600 |
2024/03/12 | 1,100 | 1,139 | 1,100 | 1,131 | 6,900 |
2024/03/11 | 1,105 | 1,126 | 1,088 | 1,110 | 6,200 |
2024/03/08 | 1,114 | 1,139 | 1,111 | 1,119 | 6,300 |
2024/03/07 | 1,149 | 1,153 | 1,107 | 1,129 | 14,600 |
2024/03/06 | 1,134 | 1,166 | 1,134 | 1,143 | 6,400 |
2024/03/05 | 1,130 | 1,160 | 1,107 | 1,138 | 15,100 |
2024/03/04 | 1,140 | 1,151 | 1,124 | 1,131 | 9,400 |
2024/03/01 | 1,162 | 1,171 | 1,140 | 1,159 | 5,500 |
2024/02/29 | 1,157 | 1,159 | 1,138 | 1,155 | 7,200 |
2024/02/28 | 1,165 | 1,185 | 1,160 | 1,175 | 14,600 |
2024/02/27 | 1,146 | 1,158 | 1,102 | 1,140 | 18,500 |
2024/02/26 | 1,161 | 1,180 | 1,141 | 1,146 | 19,400 |
2024/02/22 | 1,180 | 1,181 | 1,100 | 1,153 | 61,800 |
2024/02/21 | 1,124 | 1,195 | 1,116 | 1,180 | 78,300 |
2024/02/20 | 1,100 | 1,128 | 1,080 | 1,092 | 25,700 |
2024/02/19 | 1,016 | 1,079 | 1,016 | 1,077 | 31,200 |
2024/02/16 | 1,000 | 1,016 | 1,000 | 1,016 | 20,500 |
2024/02/15 | 1,020 | 1,020 | 1,003 | 1,003 | 9,500 |
2024/02/14 | 1,004 | 1,009 | 998 | 1,009 | 8,500 |
2024/02/13 | 1,010 | 1,010 | 995 | 995 | 9,400 |
2024/02/09 | 1,014 | 1,015 | 1,002 | 1,014 | 7,300 |
2024/02/08 | 1,019 | 1,019 | 1,001 | 1,002 | 7,100 |
2024/02/07 | 1,002 | 1,014 | 996 | 1,014 | 8,400 |
2024/02/06 | 1,018 | 1,018 | 1,002 | 1,003 | 11,300 |
2024/02/05 | 1,007 | 1,014 | 1,000 | 1,013 | 3,900 |
2024/02/02 | 989 | 1,015 | 989 | 1,007 | 28,500 |
2024/02/01 | 993 | 993 | 984 | 986 | 7,400 |
2024/01/31 | 992 | 1,001 | 990 | 999 | 9,500 |
2024/01/30 | 1,006 | 1,009 | 986 | 1,004 | 26,300 |
2024/01/29 | 1,001 | 1,010 | 998 | 1,009 | 3,600 |
2024/01/26 | 996 | 1,018 | 996 | 1,001 | 11,400 |
2024/01/25 | 989 | 1,023 | 989 | 1,023 | 9,600 |
2024/01/24 | 989 | 999 | 980 | 986 | 12,500 |
2024/01/23 | 1,007 | 1,008 | 990 | 992 | 9,500 |
2024/01/22 | 995 | 1,014 | 995 | 1,002 | 10,000 |
2024/01/19 | 989 | 1,003 | 982 | 997 | 6,500 |
2024/01/18 | 971 | 989 | 971 | 989 | 11,400 |
2024/01/17 | 989 | 1,000 | 969 | 971 | 29,100 |
2024/01/16 | 993 | 1,008 | 986 | 989 | 26,000 |
2024/01/15 | 1,028 | 1,049 | 962 | 996 | 127,800 |
2024/01/12 | 1,035 | 1,056 | 1,002 | 1,056 | 42,500 |
2024/01/11 | 1,050 | 1,054 | 1,033 | 1,040 | 24,600 |
2024/01/10 | 1,051 | 1,055 | 1,035 | 1,042 | 21,000 |
2024/01/09 | 1,030 | 1,055 | 1,030 | 1,051 | 26,400 |
2024/01/05 | 1,035 | 1,044 | 1,000 | 1,033 | 25,200 |
2024/01/04 | 976 | 1,044 | 969 | 1,034 | 35,700 |
2023/12/29 | 983 | 988 | 970 | 982 | 21,500 |
2023/12/28 | 961 | 979 | 949 | 979 | 22,500 |
2023/12/27 | 943 | 963 | 933 | 961 | 31,200 |
2023/12/26 | 938 | 941 | 927 | 929 | 15,800 |
2023/12/25 | 938 | 945 | 937 | 938 | 13,200 |
2023/12/22 | 959 | 960 | 933 | 936 | 17,700 |
2023/12/21 | 958 | 965 | 955 | 958 | 12,900 |
2023/12/20 | 970 | 988 | 968 | 975 | 8,600 |
2023/12/19 | 954 | 982 | 954 | 978 | 23,100 |
2023/12/18 | 988 | 988 | 952 | 964 | 8,300 |
2023/12/15 | 950 | 972 | 950 | 970 | 14,500 |
2023/12/14 | 965 | 979 | 953 | 953 | 14,200 |
2023/12/13 | 952 | 979 | 952 | 961 | 12,300 |
2023/12/12 | 975 | 975 | 953 | 957 | 20,700 |
2023/12/11 | 973 | 993 | 973 | 981 | 17,600 |
2023/12/08 | 988 | 993 | 965 | 969 | 19,600 |
2023/12/07 | 1,006 | 1,006 | 989 | 989 | 15,300 |
2023/12/06 | 992 | 1,016 | 992 | 1,013 | 12,000 |
2023/12/05 | 998 | 1,001 | 980 | 992 | 21,900 |
2023/12/04 | 1,009 | 1,013 | 997 | 1,009 | 13,600 |
2023/12/01 | 1,009 | 1,014 | 999 | 1,010 | 18,900 |
2023/11/30 | 1,020 | 1,025 | 1,004 | 1,009 | 22,600 |
2023/11/29 | 1,036 | 1,052 | 1,022 | 1,028 | 23,600 |
2023/11/28 | 1,036 | 1,054 | 1,030 | 1,053 | 28,600 |
2023/11/27 | 1,070 | 1,085 | 980 | 1,029 | 87,200 |
2023/11/24 | 1,025 | 1,048 | 1,025 | 1,047 | 17,800 |
2023/11/22 | 1,040 | 1,040 | 1,016 | 1,018 | 14,800 |
2023/11/21 | 1,016 | 1,044 | 1,015 | 1,040 | 25,400 |
2023/11/20 | 985 | 1,028 | 982 | 1,021 | 41,800 |
2023/11/17 | 977 | 984 | 968 | 982 | 14,900 |
2023/11/16 | 970 | 982 | 957 | 977 | 19,300 |
2023/11/15 | 960 | 985 | 960 | 982 | 29,100 |
2023/11/14 | 962 | 962 | 948 | 950 | 8,700 |
2023/11/13 | 940 | 963 | 940 | 962 | 16,600 |
2023/11/10 | 951 | 955 | 932 | 937 | 16,800 |
2023/11/09 | 958 | 963 | 950 | 959 | 20,900 |
2023/11/08 | 979 | 979 | 952 | 964 | 19,000 |
2023/11/07 | 976 | 986 | 962 | 964 | 30,000 |
2023/11/06 | 958 | 991 | 958 | 991 | 30,300 |
2023/11/02 | 921 | 969 | 921 | 950 | 35,600 |
2023/11/01 | 925 | 935 | 914 | 933 | 29,300 |
2023/10/31 | 908 | 924 | 895 | 910 | 28,300 |
2023/10/30 | 936 | 939 | 906 | 907 | 55,500 |
2023/10/27 | 938 | 958 | 937 | 939 | 41,500 |
2023/10/26 | 957 | 963 | 937 | 937 | 40,600 |
2023/10/25 | 971 | 996 | 971 | 972 | 49,500 |
2023/10/24 | 980 | 999 | 930 | 971 | 115,200 |
2023/10/23 | 1,001 | 1,020 | 982 | 983 | 48,100 |
2023/10/20 | 996 | 1,025 | 976 | 1,018 | 68,100 |
2023/10/19 | 1,019 | 1,025 | 994 | 995 | 88,300 |
2023/10/18 | 1,018 | 1,036 | 1,010 | 1,030 | 52,300 |
2023/10/17 | 1,038 | 1,042 | 1,004 | 1,021 | 59,500 |
2023/10/16 | 1,050 | 1,065 | 1,006 | 1,028 | 105,500 |
2023/10/13 | 1,113 | 1,120 | 1,050 | 1,060 | 213,900 |
2023/10/12 | 1,135 | 1,136 | 1,069 | 1,071 | 425,800 |
2023/10/11 | 1,205 | 1,215 | 1,195 | 1,195 | 218,300 |
2023/10/10 | 1,699 | 1,699 | 1,583 | 1,595 | 135,600 |
2023/10/06 | 1,730 | 1,744 | 1,675 | 1,680 | 44,200 |
2023/10/05 | 1,655 | 1,710 | 1,635 | 1,710 | 32,500 |
2023/10/04 | 1,698 | 1,725 | 1,610 | 1,614 | 52,400 |
2023/10/03 | 1,742 | 1,756 | 1,710 | 1,720 | 21,900 |
2023/10/02 | 1,738 | 1,827 | 1,734 | 1,734 | 44,500 |
2023/09/29 | 1,735 | 1,742 | 1,712 | 1,721 | 8,100 |
2023/09/28 | 1,737 | 1,766 | 1,700 | 1,735 | 18,100 |
2023/09/27 | 1,732 | 1,775 | 1,727 | 1,733 | 10,900 |
2023/09/26 | 1,764 | 1,782 | 1,732 | 1,753 | 17,200 |
2023/09/25 | 1,750 | 1,798 | 1,730 | 1,791 | 21,300 |
2023/09/22 | 1,651 | 1,761 | 1,586 | 1,761 | 66,700 |
2023/09/21 | 1,700 | 1,700 | 1,668 | 1,671 | 17,600 |
2023/09/20 | 1,669 | 1,716 | 1,661 | 1,700 | 18,400 |
2023/09/19 | 1,674 | 1,706 | 1,667 | 1,669 | 12,000 |
2023/09/15 | 1,695 | 1,705 | 1,648 | 1,690 | 25,600 |
2023/09/14 | 1,731 | 1,733 | 1,670 | 1,695 | 18,100 |
2023/09/13 | 1,716 | 1,720 | 1,682 | 1,699 | 12,500 |
2023/09/12 | 1,674 | 1,740 | 1,674 | 1,717 | 31,100 |
2023/09/11 | 1,702 | 1,720 | 1,645 | 1,661 | 34,400 |
2023/09/08 | 1,652 | 1,706 | 1,652 | 1,702 | 43,200 |
2023/09/07 | 1,650 | 1,667 | 1,626 | 1,649 | 25,000 |
2023/09/06 | 1,658 | 1,670 | 1,637 | 1,637 | 26,600 |
2023/09/05 | 1,645 | 1,656 | 1,616 | 1,650 | 19,200 |
2023/09/04 | 1,609 | 1,656 | 1,601 | 1,650 | 38,200 |
2023/09/01 | 1,570 | 1,595 | 1,540 | 1,593 | 22,600 |
2023/08/31 | 1,573 | 1,599 | 1,573 | 1,574 | 10,500 |
2023/08/30 | 1,594 | 1,601 | 1,555 | 1,584 | 12,700 |
2023/08/29 | 1,553 | 1,595 | 1,552 | 1,594 | 28,200 |
2023/08/28 | 1,615 | 1,615 | 1,556 | 1,556 | 25,500 |
2023/08/25 | 1,602 | 1,635 | 1,583 | 1,615 | 17,700 |
2023/08/24 | 1,624 | 1,628 | 1,597 | 1,602 | 15,300 |
2023/08/23 | 1,604 | 1,611 | 1,577 | 1,607 | 12,700 |
2023/08/22 | 1,636 | 1,649 | 1,595 | 1,597 | 32,300 |
2023/08/21 | 1,581 | 1,632 | 1,581 | 1,621 | 22,200 |
2023/08/18 | 1,568 | 1,596 | 1,552 | 1,577 | 17,700 |
2023/08/17 | 1,555 | 1,610 | 1,545 | 1,586 | 31,000 |
2023/08/16 | 1,502 | 1,551 | 1,500 | 1,531 | 16,800 |
2023/08/15 | 1,516 | 1,529 | 1,477 | 1,523 | 35,700 |
2023/08/14 | 1,593 | 1,593 | 1,509 | 1,510 | 38,100 |
2023/08/10 | 1,526 | 1,568 | 1,526 | 1,566 | 17,000 |
2023/08/09 | 1,562 | 1,590 | 1,526 | 1,542 | 33,800 |
2023/08/08 | 1,600 | 1,625 | 1,570 | 1,584 | 20,800 |
2023/08/07 | 1,590 | 1,617 | 1,555 | 1,600 | 27,000 |
2023/08/04 | 1,600 | 1,628 | 1,584 | 1,605 | 16,100 |
2023/08/03 | 1,652 | 1,660 | 1,584 | 1,602 | 53,700 |
2023/08/02 | 1,672 | 1,692 | 1,659 | 1,659 | 12,300 |
2023/08/01 | 1,658 | 1,691 | 1,642 | 1,686 | 31,900 |
2023/07/31 | 1,653 | 1,679 | 1,633 | 1,658 | 27,700 |
2023/07/28 | 1,687 | 1,713 | 1,630 | 1,653 | 76,500 |
2023/07/27 | 1,700 | 1,731 | 1,670 | 1,722 | 27,700 |
2023/07/26 | 1,746 | 1,760 | 1,705 | 1,712 | 34,900 |
2023/07/25 | 1,750 | 1,777 | 1,724 | 1,755 | 35,400 |
2023/07/24 | 1,805 | 1,838 | 1,746 | 1,766 | 62,000 |
2023/07/21 | 1,768 | 1,825 | 1,713 | 1,787 | 81,900 |
2023/07/20 | 1,788 | 1,801 | 1,735 | 1,754 | 45,600 |
2023/07/19 | 1,721 | 1,829 | 1,701 | 1,804 | 95,400 |
2023/07/18 | 1,657 | 1,796 | 1,657 | 1,722 | 114,900 |
2023/07/14 | 1,779 | 1,781 | 1,671 | 1,675 | 170,400 |
2023/07/13 | 1,668 | 1,846 | 1,653 | 1,778 | 499,400 |
2023/07/12 | 1,751 | 1,940 | 1,700 | 1,705 | 1,811,800 |
2023/07/11 | 1,619 | 1,620 | 1,532 | 1,565 | 86,200 |
2023/07/10 | 1,564 | 1,610 | 1,544 | 1,588 | 79,200 |
2023/07/07 | 1,477 | 1,572 | 1,477 | 1,541 | 42,300 |
2023/07/06 | 1,505 | 1,526 | 1,476 | 1,508 | 21,700 |
2023/07/05 | 1,549 | 1,565 | 1,501 | 1,511 | 41,200 |
2023/07/04 | 1,541 | 1,547 | 1,516 | 1,547 | 24,900 |
2023/07/03 | 1,538 | 1,553 | 1,527 | 1,541 | 10,200 |