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 |
---|---|---|---|---|---|
2019/12/30 | 1,721 | 1,721 | 1,680 | 1,710 | 35,900 |
2019/12/27 | 1,798 | 1,839 | 1,651 | 1,714 | 219,300 |
2019/12/26 | 1,508 | 1,850 | 1,487 | 1,758 | 319,700 |
2019/12/25 | 1,512 | 1,536 | 1,512 | 1,516 | 27,000 |
2019/12/24 | 1,565 | 1,575 | 1,501 | 1,504 | 61,400 |
2019/12/23 | 1,602 | 1,617 | 1,562 | 1,575 | 57,900 |
2019/12/20 | 1,664 | 1,668 | 1,648 | 1,654 | 31,100 |
2019/12/19 | 1,663 | 1,668 | 1,651 | 1,662 | 15,900 |
2019/12/18 | 1,690 | 1,691 | 1,658 | 1,663 | 16,900 |
2019/12/17 | 1,666 | 1,697 | 1,657 | 1,690 | 43,400 |
2019/12/16 | 1,688 | 1,700 | 1,675 | 1,678 | 13,600 |
2019/12/13 | 1,735 | 1,737 | 1,685 | 1,687 | 24,200 |
2019/12/12 | 1,778 | 1,778 | 1,710 | 1,730 | 23,700 |
2019/12/11 | 1,793 | 1,820 | 1,770 | 1,778 | 23,600 |
2019/12/10 | 1,755 | 1,792 | 1,750 | 1,780 | 20,000 |
2019/12/09 | 1,755 | 1,774 | 1,750 | 1,755 | 26,100 |
2019/12/06 | 1,732 | 1,773 | 1,727 | 1,750 | 13,200 |
2019/12/05 | 1,780 | 1,794 | 1,726 | 1,735 | 23,000 |
2019/12/04 | 1,790 | 1,797 | 1,761 | 1,762 | 17,800 |
2019/12/03 | 1,775 | 1,815 | 1,758 | 1,798 | 12,200 |
2019/12/02 | 1,757 | 1,808 | 1,752 | 1,806 | 21,900 |
2019/11/29 | 1,790 | 1,813 | 1,755 | 1,757 | 22,800 |
2019/11/28 | 1,772 | 1,778 | 1,744 | 1,755 | 15,100 |
2019/11/27 | 1,824 | 1,847 | 1,777 | 1,777 | 37,300 |
2019/11/26 | 1,773 | 1,839 | 1,745 | 1,820 | 54,500 |
2019/11/25 | 1,720 | 1,805 | 1,720 | 1,777 | 59,000 |
2019/11/22 | 1,735 | 1,791 | 1,713 | 1,713 | 38,000 |
2019/11/21 | 1,712 | 1,738 | 1,662 | 1,735 | 37,200 |
2019/11/20 | 1,731 | 1,735 | 1,696 | 1,716 | 21,100 |
2019/11/19 | 1,758 | 1,760 | 1,681 | 1,738 | 41,700 |
2019/11/18 | 1,646 | 1,760 | 1,640 | 1,725 | 32,200 |
2019/11/15 | 1,653 | 1,664 | 1,629 | 1,663 | 12,800 |
2019/11/14 | 1,630 | 1,668 | 1,630 | 1,649 | 12,800 |
2019/11/13 | 1,718 | 1,718 | 1,629 | 1,629 | 29,500 |
2019/11/12 | 1,741 | 1,750 | 1,716 | 1,717 | 5,000 |
2019/11/11 | 1,716 | 1,744 | 1,716 | 1,740 | 15,900 |
2019/11/08 | 1,675 | 1,713 | 1,672 | 1,700 | 10,900 |
2019/11/07 | 1,655 | 1,682 | 1,655 | 1,674 | 5,700 |
2019/11/06 | 1,710 | 1,718 | 1,666 | 1,671 | 13,100 |
2019/11/05 | 1,721 | 1,750 | 1,719 | 1,719 | 6,900 |
2019/11/01 | 1,720 | 1,761 | 1,710 | 1,720 | 13,000 |
2019/10/31 | 1,775 | 1,782 | 1,721 | 1,733 | 13,100 |
2019/10/30 | 1,734 | 1,777 | 1,724 | 1,758 | 28,700 |
2019/10/29 | 1,640 | 1,738 | 1,638 | 1,722 | 27,700 |
2019/10/28 | 1,638 | 1,645 | 1,625 | 1,640 | 9,500 |
2019/10/25 | 1,631 | 1,650 | 1,625 | 1,640 | 9,500 |
2019/10/24 | 1,632 | 1,646 | 1,629 | 1,638 | 10,400 |
2019/10/23 | 1,630 | 1,640 | 1,619 | 1,636 | 8,500 |
2019/10/21 | 1,651 | 1,651 | 1,609 | 1,637 | 10,200 |
2019/10/18 | 1,585 | 1,618 | 1,582 | 1,611 | 18,000 |
2019/10/17 | 1,615 | 1,638 | 1,602 | 1,604 | 25,600 |
2019/10/16 | 1,624 | 1,660 | 1,623 | 1,625 | 32,600 |
2019/10/15 | 1,677 | 1,677 | 1,623 | 1,625 | 36,900 |
2019/10/11 | 1,705 | 1,705 | 1,681 | 1,681 | 26,200 |
2019/10/10 | 1,750 | 1,752 | 1,715 | 1,716 | 23,900 |
2019/10/09 | 1,750 | 1,762 | 1,702 | 1,754 | 91,400 |
2019/10/08 | 1,828 | 1,857 | 1,810 | 1,845 | 46,800 |
2019/10/07 | 1,839 | 1,842 | 1,811 | 1,837 | 19,200 |
2019/10/04 | 1,857 | 1,861 | 1,824 | 1,835 | 16,000 |
2019/10/03 | 1,815 | 1,850 | 1,815 | 1,822 | 12,800 |
2019/10/02 | 1,808 | 1,884 | 1,805 | 1,875 | 20,500 |
2019/10/01 | 1,777 | 1,831 | 1,776 | 1,826 | 28,500 |
2019/09/30 | 1,769 | 1,792 | 1,767 | 1,785 | 16,400 |
2019/09/27 | 1,769 | 1,803 | 1,769 | 1,779 | 13,700 |
2019/09/26 | 1,800 | 1,808 | 1,763 | 1,772 | 17,300 |
2019/09/25 | 1,794 | 1,795 | 1,766 | 1,785 | 22,300 |
2019/09/24 | 1,777 | 1,798 | 1,764 | 1,781 | 20,500 |
2019/09/20 | 1,805 | 1,812 | 1,775 | 1,777 | 41,300 |
2019/09/19 | 1,805 | 1,836 | 1,802 | 1,802 | 17,500 |
2019/09/18 | 1,866 | 1,871 | 1,809 | 1,811 | 29,400 |
2019/09/17 | 1,884 | 1,907 | 1,866 | 1,869 | 17,700 |
2019/09/13 | 1,900 | 1,934 | 1,872 | 1,884 | 28,400 |
2019/09/12 | 1,856 | 1,900 | 1,854 | 1,854 | 15,900 |
2019/09/11 | 1,831 | 1,854 | 1,824 | 1,840 | 8,100 |
2019/09/10 | 1,848 | 1,855 | 1,830 | 1,834 | 8,400 |
2019/09/09 | 1,824 | 1,843 | 1,824 | 1,841 | 4,700 |
2019/09/06 | 1,835 | 1,847 | 1,827 | 1,837 | 4,700 |
2019/09/05 | 1,855 | 1,855 | 1,823 | 1,830 | 11,100 |
2019/09/04 | 1,831 | 1,834 | 1,813 | 1,820 | 8,500 |
2019/09/03 | 1,808 | 1,866 | 1,808 | 1,838 | 16,000 |
2019/09/02 | 1,833 | 1,848 | 1,820 | 1,826 | 11,600 |
2019/08/30 | 1,810 | 1,855 | 1,810 | 1,854 | 19,800 |
2019/08/29 | 1,822 | 1,849 | 1,800 | 1,807 | 27,100 |
2019/08/28 | 1,921 | 1,922 | 1,823 | 1,829 | 66,500 |
2019/08/27 | 1,933 | 1,950 | 1,912 | 1,912 | 41,500 |
2019/08/26 | 1,970 | 1,975 | 1,913 | 1,933 | 47,800 |
2019/08/23 | 2,072 | 2,230 | 2,005 | 2,017 | 415,100 |
2019/08/22 | 2,025 | 2,044 | 1,986 | 1,999 | 24,400 |
2019/08/21 | 1,969 | 2,031 | 1,969 | 2,015 | 34,300 |
2019/08/20 | 1,956 | 1,976 | 1,927 | 1,970 | 31,900 |
2019/08/19 | 2,000 | 2,020 | 1,955 | 1,975 | 43,200 |
2019/08/16 | 1,946 | 2,040 | 1,924 | 1,959 | 52,800 |
2019/08/15 | 1,900 | 1,928 | 1,900 | 1,910 | 17,600 |
2019/08/14 | 1,899 | 1,961 | 1,899 | 1,952 | 20,500 |
2019/08/13 | 1,868 | 1,938 | 1,863 | 1,899 | 15,000 |
2019/08/09 | 1,935 | 1,944 | 1,912 | 1,914 | 15,600 |
2019/08/08 | 1,882 | 1,949 | 1,880 | 1,944 | 18,600 |
2019/08/07 | 1,860 | 1,966 | 1,855 | 1,883 | 19,500 |
2019/08/06 | 1,760 | 1,899 | 1,760 | 1,860 | 33,000 |
2019/08/05 | 1,883 | 1,899 | 1,810 | 1,849 | 45,000 |
2019/08/02 | 1,913 | 1,963 | 1,896 | 1,932 | 28,200 |
2019/08/01 | 1,953 | 1,989 | 1,953 | 1,981 | 9,500 |
2019/07/31 | 1,969 | 1,994 | 1,950 | 1,991 | 15,100 |
2019/07/30 | 1,991 | 2,017 | 1,953 | 1,969 | 16,700 |
2019/07/29 | 2,048 | 2,090 | 1,981 | 1,981 | 19,600 |
2019/07/26 | 1,970 | 2,037 | 1,970 | 2,006 | 21,400 |
2019/07/25 | 2,045 | 2,048 | 1,977 | 1,986 | 22,800 |
2019/07/24 | 2,053 | 2,110 | 1,973 | 2,045 | 60,300 |
2019/07/23 | 1,921 | 2,054 | 1,921 | 2,053 | 79,100 |
2019/07/22 | 1,913 | 1,935 | 1,879 | 1,932 | 32,500 |
2019/07/19 | 1,896 | 1,900 | 1,860 | 1,873 | 24,300 |
2019/07/18 | 1,821 | 1,918 | 1,817 | 1,862 | 49,800 |
2019/07/17 | 1,800 | 1,840 | 1,784 | 1,821 | 34,800 |
2019/07/16 | 1,854 | 1,871 | 1,764 | 1,779 | 57,700 |
2019/07/12 | 1,890 | 1,928 | 1,844 | 1,853 | 41,300 |
2019/07/11 | 1,970 | 1,970 | 1,882 | 1,898 | 89,700 |
2019/07/10 | 2,131 | 2,209 | 1,972 | 1,980 | 246,100 |
2019/07/09 | 2,044 | 2,077 | 2,009 | 2,048 | 57,200 |
2019/07/08 | 2,043 | 2,082 | 1,976 | 2,030 | 53,400 |
2019/07/05 | 2,097 | 2,140 | 2,014 | 2,035 | 94,000 |
2019/07/04 | 1,910 | 2,148 | 1,910 | 2,068 | 252,700 |
2019/07/03 | 1,838 | 1,897 | 1,825 | 1,896 | 38,100 |
2019/07/02 | 1,855 | 1,870 | 1,817 | 1,838 | 39,600 |
2019/07/01 | 1,902 | 1,929 | 1,840 | 1,843 | 100,800 |
2019/06/28 | 1,846 | 1,893 | 1,814 | 1,884 | 60,700 |
2019/06/27 | 1,835 | 1,850 | 1,785 | 1,795 | 22,600 |
2019/06/26 | 1,746 | 1,822 | 1,720 | 1,816 | 38,900 |
2019/06/25 | 1,801 | 1,826 | 1,765 | 1,775 | 44,900 |
2019/06/24 | 1,758 | 1,818 | 1,723 | 1,800 | 39,400 |
2019/06/21 | 1,736 | 1,788 | 1,720 | 1,738 | 17,800 |
2019/06/20 | 1,711 | 1,780 | 1,699 | 1,735 | 22,600 |
2019/06/19 | 1,713 | 1,733 | 1,695 | 1,719 | 22,400 |
2019/06/18 | 1,737 | 1,738 | 1,687 | 1,700 | 30,000 |
2019/06/17 | 1,802 | 1,802 | 1,735 | 1,738 | 25,700 |
2019/06/14 | 1,745 | 1,815 | 1,704 | 1,796 | 33,500 |
2019/06/13 | 1,773 | 1,784 | 1,716 | 1,720 | 45,500 |
2019/06/12 | 1,780 | 1,869 | 1,770 | 1,796 | 49,900 |
2019/06/11 | 1,789 | 1,800 | 1,753 | 1,795 | 34,500 |
2019/06/10 | 1,812 | 1,837 | 1,797 | 1,797 | 36,800 |
2019/06/07 | 1,840 | 1,842 | 1,784 | 1,805 | 97,500 |
2019/06/06 | 1,949 | 1,955 | 1,855 | 1,900 | 107,300 |
2019/06/05 | 1,999 | 2,035 | 1,880 | 1,934 | 185,300 |
2019/06/04 | 1,858 | 2,047 | 1,811 | 1,949 | 548,800 |
2019/06/03 | 1,721 | 1,779 | 1,656 | 1,660 | 92,400 |
2019/05/31 | 1,809 | 1,838 | 1,785 | 1,799 | 31,600 |
2019/05/30 | 1,818 | 1,851 | 1,785 | 1,801 | 46,100 |
2019/05/29 | 1,890 | 1,910 | 1,828 | 1,838 | 46,500 |
2019/05/28 | 1,866 | 1,963 | 1,856 | 1,923 | 51,500 |
2019/05/27 | 1,865 | 1,866 | 1,818 | 1,852 | 38,900 |
2019/05/24 | 1,876 | 1,930 | 1,841 | 1,855 | 61,900 |
2019/05/23 | 1,980 | 1,998 | 1,903 | 1,910 | 59,600 |
2019/05/22 | 2,050 | 2,102 | 1,965 | 2,000 | 68,000 |
2019/05/21 | 2,061 | 2,154 | 2,007 | 2,023 | 101,000 |
2019/05/20 | 2,214 | 2,310 | 2,083 | 2,083 | 224,400 |
2019/05/17 | 2,052 | 2,298 | 2,051 | 2,149 | 625,300 |
2019/05/16 | 1,902 | 1,958 | 1,870 | 1,932 | 54,500 |
2019/05/15 | 1,921 | 1,966 | 1,882 | 1,895 | 42,500 |
2019/05/14 | 1,872 | 1,980 | 1,871 | 1,901 | 57,100 |
2019/05/13 | 1,965 | 1,965 | 1,868 | 1,952 | 126,200 |
2019/05/10 | 2,002 | 2,076 | 1,950 | 1,965 | 138,200 |
2019/05/09 | 2,122 | 2,134 | 2,013 | 2,013 | 108,500 |
2019/05/08 | 2,195 | 2,228 | 2,113 | 2,133 | 176,200 |
2019/05/07 | 2,121 | 2,277 | 2,121 | 2,245 | 258,000 |
2019/04/26 | 2,021 | 2,242 | 2,012 | 2,136 | 431,100 |
2019/04/25 | 2,068 | 2,118 | 2,012 | 2,018 | 105,700 |
2019/04/24 | 2,150 | 2,174 | 2,061 | 2,087 | 100,300 |
2019/04/23 | 2,137 | 2,259 | 2,102 | 2,155 | 262,200 |
2019/04/22 | 2,258 | 2,260 | 2,110 | 2,115 | 160,700 |
2019/04/19 | 2,300 | 2,400 | 2,157 | 2,227 | 539,900 |
2019/04/18 | 2,478 | 2,540 | 2,290 | 2,290 | 478,000 |
2019/04/17 | 2,370 | 2,554 | 2,328 | 2,497 | 630,700 |
2019/04/16 | 2,343 | 2,453 | 2,288 | 2,343 | 366,400 |
2019/04/15 | 2,268 | 2,430 | 2,236 | 2,357 | 511,700 |
2019/04/12 | 2,407 | 2,549 | 2,269 | 2,273 | 570,300 |
2019/04/11 | 2,498 | 2,564 | 2,332 | 2,357 | 538,100 |
2019/04/10 | 2,581 | 2,653 | 2,462 | 2,521 | 1,038,600 |
2019/04/09 | 2,965 | 3,470 | 2,650 | 2,680 | 3,664,900 |
2019/04/08 | 3,200 | 3,245 | 3,130 | 3,245 | 231,100 |
2019/04/05 | 2,588 | 2,781 | 2,403 | 2,742 | 539,900 |
2019/04/04 | 2,809 | 2,940 | 2,539 | 2,610 | 570,000 |
2019/04/03 | 2,693 | 3,075 | 2,661 | 2,859 | 1,394,800 |
2019/04/02 | 2,697 | 2,931 | 2,500 | 2,733 | 1,210,800 |
2019/04/01 | 2,800 | 3,160 | 2,678 | 2,747 | 2,126,800 |
2019/03/29 | 2,200 | 2,664 | 2,172 | 2,664 | 1,642,900 |
2019/03/28 | 2,458 | 2,590 | 2,158 | 2,164 | 953,400 |
2019/03/27 | 2,440 | 2,609 | 2,325 | 2,450 | 1,453,400 |
2019/03/26 | 2,651 | 2,694 | 2,411 | 2,473 | 1,638,500 |
2019/03/25 | 2,051 | 2,651 | 1,954 | 2,651 | 2,767,900 |
2019/03/22 | 2,151 | 2,151 | 2,120 | 2,151 | 238,700 |
2019/03/20 | 1,439 | 1,751 | 1,436 | 1,751 | 288,900 |
2019/03/19 | 1,464 | 1,465 | 1,434 | 1,451 | 14,300 |
2019/03/18 | 1,424 | 1,466 | 1,402 | 1,452 | 26,300 |
2019/03/15 | 1,430 | 1,435 | 1,406 | 1,431 | 15,800 |
2019/03/14 | 1,461 | 1,493 | 1,421 | 1,432 | 16,200 |
2019/03/13 | 1,415 | 1,482 | 1,415 | 1,444 | 23,900 |
2019/03/12 | 1,363 | 1,424 | 1,352 | 1,415 | 25,600 |
2019/03/11 | 1,361 | 1,361 | 1,279 | 1,344 | 32,100 |
2019/03/08 | 1,436 | 1,436 | 1,351 | 1,359 | 37,900 |
2019/03/07 | 1,485 | 1,493 | 1,440 | 1,466 | 18,300 |
2019/03/06 | 1,502 | 1,528 | 1,481 | 1,502 | 41,400 |
2019/03/05 | 1,402 | 1,501 | 1,373 | 1,495 | 37,300 |
2019/03/04 | 1,484 | 1,509 | 1,416 | 1,417 | 42,300 |
2019/03/01 | 1,484 | 1,493 | 1,432 | 1,454 | 38,700 |
2019/02/28 | 1,450 | 1,483 | 1,394 | 1,394 | 22,800 |
2019/02/27 | 1,340 | 1,450 | 1,340 | 1,443 | 36,800 |
2019/02/26 | 1,364 | 1,385 | 1,331 | 1,333 | 11,300 |
2019/02/25 | 1,313 | 1,361 | 1,281 | 1,345 | 17,800 |
2019/02/22 | 1,358 | 1,358 | 1,304 | 1,310 | 42,900 |
2019/02/21 | 1,370 | 1,396 | 1,362 | 1,362 | 11,100 |
2019/02/20 | 1,410 | 1,410 | 1,350 | 1,382 | 27,000 |
2019/02/19 | 1,370 | 1,410 | 1,350 | 1,409 | 17,800 |
2019/02/18 | 1,372 | 1,411 | 1,370 | 1,370 | 15,300 |
2019/02/15 | 1,468 | 1,468 | 1,345 | 1,366 | 44,800 |
2019/02/14 | 1,425 | 1,465 | 1,400 | 1,444 | 37,800 |
2019/02/13 | 1,420 | 1,465 | 1,383 | 1,385 | 17,300 |
2019/02/12 | 1,395 | 1,438 | 1,375 | 1,419 | 23,800 |
2019/02/08 | 1,431 | 1,439 | 1,375 | 1,405 | 24,800 |
2019/02/07 | 1,501 | 1,529 | 1,425 | 1,431 | 38,600 |
2019/02/06 | 1,565 | 1,565 | 1,510 | 1,510 | 18,000 |
2019/02/05 | 1,566 | 1,613 | 1,532 | 1,565 | 23,900 |
2019/02/04 | 1,511 | 1,585 | 1,500 | 1,566 | 25,600 |
2019/02/01 | 1,569 | 1,592 | 1,527 | 1,532 | 22,800 |
2019/01/31 | 1,529 | 1,590 | 1,515 | 1,547 | 35,700 |
2019/01/30 | 1,632 | 1,636 | 1,470 | 1,511 | 141,500 |
2019/01/29 | 1,534 | 1,712 | 1,508 | 1,666 | 190,000 |
2019/01/28 | 1,449 | 1,629 | 1,449 | 1,558 | 140,800 |
2019/01/25 | 1,400 | 1,446 | 1,369 | 1,421 | 36,600 |
2019/01/24 | 1,369 | 1,401 | 1,345 | 1,360 | 27,200 |
2019/01/23 | 1,252 | 1,430 | 1,252 | 1,367 | 85,500 |
2019/01/22 | 1,270 | 1,319 | 1,224 | 1,241 | 46,300 |
2019/01/21 | 1,415 | 1,420 | 1,275 | 1,281 | 77,500 |
2019/01/18 | 1,424 | 1,510 | 1,360 | 1,391 | 88,700 |
2019/01/17 | 1,441 | 1,470 | 1,325 | 1,440 | 280,400 |
2019/01/16 | 1,248 | 1,458 | 1,173 | 1,458 | 492,800 |
2019/01/15 | 1,118 | 1,190 | 1,111 | 1,158 | 34,200 |
2019/01/11 | 1,061 | 1,129 | 1,061 | 1,118 | 17,700 |
2019/01/10 | 1,086 | 1,102 | 1,051 | 1,052 | 17,900 |
2019/01/09 | 1,174 | 1,174 | 1,088 | 1,088 | 17,500 |
2019/01/08 | 1,120 | 1,150 | 1,093 | 1,114 | 12,900 |
2019/01/07 | 1,080 | 1,115 | 1,076 | 1,096 | 10,000 |
2019/01/04 | 998 | 1,054 | 978 | 1,054 | 21,600 |