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 |
---|---|---|---|---|---|
2020/12/30 | 1,197 | 1,205 | 1,180 | 1,195 | 3,700 |
2020/12/29 | 1,150 | 1,250 | 1,148 | 1,209 | 17,400 |
2020/12/28 | 1,119 | 1,140 | 1,119 | 1,126 | 13,600 |
2020/12/25 | 1,149 | 1,169 | 1,121 | 1,131 | 27,600 |
2020/12/24 | 1,154 | 1,158 | 1,136 | 1,136 | 12,400 |
2020/12/23 | 1,169 | 1,199 | 1,146 | 1,160 | 12,800 |
2020/12/22 | 1,235 | 1,254 | 1,174 | 1,174 | 20,800 |
2020/12/21 | 1,250 | 1,260 | 1,216 | 1,233 | 14,400 |
2020/12/18 | 1,264 | 1,264 | 1,236 | 1,255 | 12,400 |
2020/12/17 | 1,255 | 1,273 | 1,245 | 1,246 | 7,300 |
2020/12/16 | 1,298 | 1,298 | 1,251 | 1,251 | 8,600 |
2020/12/15 | 1,269 | 1,279 | 1,256 | 1,278 | 6,600 |
2020/12/14 | 1,260 | 1,319 | 1,249 | 1,269 | 30,200 |
2020/12/11 | 1,205 | 1,260 | 1,205 | 1,235 | 16,600 |
2020/12/10 | 1,200 | 1,260 | 1,195 | 1,214 | 22,600 |
2020/12/09 | 1,160 | 1,215 | 1,160 | 1,211 | 12,800 |
2020/12/08 | 1,156 | 1,167 | 1,152 | 1,165 | 5,000 |
2020/12/07 | 1,187 | 1,200 | 1,112 | 1,166 | 27,900 |
2020/12/04 | 1,191 | 1,203 | 1,184 | 1,203 | 10,900 |
2020/12/03 | 1,185 | 1,200 | 1,175 | 1,196 | 9,100 |
2020/12/02 | 1,200 | 1,200 | 1,181 | 1,199 | 10,800 |
2020/12/01 | 1,166 | 1,200 | 1,166 | 1,195 | 7,400 |
2020/11/30 | 1,192 | 1,197 | 1,161 | 1,171 | 3,300 |
2020/11/27 | 1,185 | 1,202 | 1,185 | 1,202 | 5,000 |
2020/11/26 | 1,185 | 1,209 | 1,185 | 1,196 | 1,300 |
2020/11/25 | 1,222 | 1,222 | 1,166 | 1,185 | 4,500 |
2020/11/24 | 1,199 | 1,239 | 1,180 | 1,223 | 6,100 |
2020/11/20 | 1,171 | 1,207 | 1,160 | 1,178 | 6,400 |
2020/11/19 | 1,175 | 1,206 | 1,173 | 1,173 | 4,000 |
2020/11/18 | 1,200 | 1,225 | 1,171 | 1,205 | 7,500 |
2020/11/17 | 1,207 | 1,225 | 1,190 | 1,206 | 3,300 |
2020/11/16 | 1,169 | 1,249 | 1,169 | 1,249 | 4,200 |
2020/11/13 | 1,206 | 1,222 | 1,175 | 1,178 | 10,900 |
2020/11/12 | 1,213 | 1,249 | 1,210 | 1,224 | 10,700 |
2020/11/11 | 1,205 | 1,219 | 1,197 | 1,212 | 3,300 |
2020/11/10 | 1,182 | 1,199 | 1,171 | 1,196 | 8,400 |
2020/11/09 | 1,162 | 1,195 | 1,162 | 1,182 | 4,900 |
2020/11/06 | 1,177 | 1,198 | 1,156 | 1,180 | 10,600 |
2020/11/05 | 1,188 | 1,188 | 1,161 | 1,177 | 1,000 |
2020/11/04 | 1,121 | 1,168 | 1,121 | 1,151 | 9,300 |
2020/11/02 | 1,140 | 1,179 | 1,137 | 1,137 | 4,200 |
2020/10/30 | 1,207 | 1,207 | 1,143 | 1,170 | 15,500 |
2020/10/29 | 1,184 | 1,192 | 1,158 | 1,186 | 12,000 |
2020/10/28 | 1,238 | 1,245 | 1,200 | 1,214 | 5,700 |
2020/10/27 | 1,250 | 1,267 | 1,236 | 1,240 | 3,300 |
2020/10/26 | 1,250 | 1,278 | 1,235 | 1,236 | 9,300 |
2020/10/23 | 1,240 | 1,253 | 1,230 | 1,234 | 6,800 |
2020/10/22 | 1,300 | 1,300 | 1,235 | 1,250 | 10,900 |
2020/10/21 | 1,292 | 1,307 | 1,275 | 1,275 | 5,900 |
2020/10/20 | 1,274 | 1,298 | 1,270 | 1,276 | 7,400 |
2020/10/19 | 1,302 | 1,304 | 1,283 | 1,304 | 3,200 |
2020/10/16 | 1,298 | 1,302 | 1,273 | 1,302 | 8,800 |
2020/10/15 | 1,290 | 1,315 | 1,268 | 1,298 | 13,700 |
2020/10/14 | 1,304 | 1,310 | 1,266 | 1,301 | 52,500 |
2020/10/13 | 1,442 | 1,442 | 1,387 | 1,394 | 16,300 |
2020/10/12 | 1,407 | 1,442 | 1,406 | 1,440 | 9,200 |
2020/10/09 | 1,413 | 1,430 | 1,380 | 1,407 | 16,100 |
2020/10/08 | 1,400 | 1,413 | 1,384 | 1,407 | 18,200 |
2020/10/07 | 1,380 | 1,396 | 1,362 | 1,396 | 13,000 |
2020/10/06 | 1,338 | 1,376 | 1,329 | 1,376 | 9,200 |
2020/10/05 | 1,313 | 1,346 | 1,313 | 1,332 | 3,500 |
2020/10/02 | 1,350 | 1,352 | 1,310 | 1,319 | 6,400 |
2020/09/30 | 1,360 | 1,365 | 1,341 | 1,350 | 9,400 |
2020/09/29 | 1,334 | 1,350 | 1,326 | 1,336 | 5,200 |
2020/09/28 | 1,348 | 1,348 | 1,320 | 1,320 | 4,700 |
2020/09/25 | 1,311 | 1,333 | 1,289 | 1,325 | 6,600 |
2020/09/24 | 1,341 | 1,345 | 1,275 | 1,311 | 7,500 |
2020/09/23 | 1,350 | 1,355 | 1,316 | 1,342 | 7,400 |
2020/09/18 | 1,334 | 1,344 | 1,320 | 1,340 | 4,300 |
2020/09/17 | 1,331 | 1,338 | 1,314 | 1,321 | 11,500 |
2020/09/16 | 1,376 | 1,376 | 1,353 | 1,361 | 8,000 |
2020/09/15 | 1,355 | 1,370 | 1,350 | 1,370 | 7,500 |
2020/09/14 | 1,349 | 1,369 | 1,340 | 1,356 | 16,200 |
2020/09/11 | 1,316 | 1,344 | 1,300 | 1,323 | 21,100 |
2020/09/10 | 1,298 | 1,315 | 1,288 | 1,299 | 12,700 |
2020/09/09 | 1,274 | 1,295 | 1,266 | 1,287 | 7,400 |
2020/09/08 | 1,253 | 1,297 | 1,253 | 1,281 | 6,800 |
2020/09/07 | 1,260 | 1,283 | 1,250 | 1,259 | 5,500 |
2020/09/04 | 1,254 | 1,293 | 1,249 | 1,260 | 9,700 |
2020/09/03 | 1,280 | 1,300 | 1,280 | 1,293 | 3,700 |
2020/09/02 | 1,283 | 1,307 | 1,267 | 1,277 | 19,300 |
2020/09/01 | 1,315 | 1,315 | 1,262 | 1,288 | 5,700 |
2020/08/31 | 1,290 | 1,328 | 1,289 | 1,298 | 5,400 |
2020/08/28 | 1,316 | 1,316 | 1,228 | 1,290 | 9,500 |
2020/08/27 | 1,326 | 1,326 | 1,292 | 1,300 | 8,200 |
2020/08/26 | 1,283 | 1,333 | 1,275 | 1,326 | 13,900 |
2020/08/25 | 1,294 | 1,314 | 1,277 | 1,286 | 17,500 |
2020/08/24 | 1,290 | 1,306 | 1,273 | 1,294 | 9,600 |
2020/08/21 | 1,309 | 1,309 | 1,285 | 1,290 | 2,200 |
2020/08/20 | 1,305 | 1,316 | 1,290 | 1,291 | 7,100 |
2020/08/19 | 1,300 | 1,308 | 1,291 | 1,303 | 2,800 |
2020/08/18 | 1,297 | 1,297 | 1,265 | 1,290 | 9,500 |
2020/08/17 | 1,312 | 1,313 | 1,279 | 1,300 | 8,600 |
2020/08/14 | 1,252 | 1,314 | 1,245 | 1,312 | 10,400 |
2020/08/13 | 1,238 | 1,252 | 1,236 | 1,252 | 7,500 |
2020/08/12 | 1,216 | 1,237 | 1,216 | 1,225 | 4,300 |
2020/08/11 | 1,250 | 1,250 | 1,202 | 1,217 | 11,700 |
2020/08/07 | 1,221 | 1,248 | 1,221 | 1,245 | 5,200 |
2020/08/06 | 1,228 | 1,249 | 1,222 | 1,226 | 2,500 |
2020/08/05 | 1,228 | 1,249 | 1,215 | 1,215 | 3,900 |
2020/08/04 | 1,199 | 1,240 | 1,199 | 1,236 | 8,000 |
2020/08/03 | 1,186 | 1,200 | 1,172 | 1,185 | 3,200 |
2020/07/31 | 1,220 | 1,220 | 1,156 | 1,157 | 13,700 |
2020/07/30 | 1,249 | 1,249 | 1,208 | 1,208 | 9,900 |
2020/07/29 | 1,285 | 1,286 | 1,237 | 1,237 | 13,900 |
2020/07/28 | 1,288 | 1,306 | 1,270 | 1,283 | 8,900 |
2020/07/27 | 1,252 | 1,299 | 1,205 | 1,299 | 15,700 |
2020/07/22 | 1,265 | 1,294 | 1,257 | 1,261 | 8,900 |
2020/07/21 | 1,275 | 1,291 | 1,271 | 1,277 | 6,000 |
2020/07/20 | 1,300 | 1,302 | 1,265 | 1,275 | 8,700 |
2020/07/17 | 1,292 | 1,310 | 1,278 | 1,297 | 13,500 |
2020/07/16 | 1,303 | 1,360 | 1,292 | 1,296 | 18,800 |
2020/07/15 | 1,321 | 1,343 | 1,305 | 1,314 | 6,300 |
2020/07/14 | 1,373 | 1,373 | 1,310 | 1,321 | 8,300 |
2020/07/13 | 1,305 | 1,350 | 1,305 | 1,343 | 17,500 |
2020/07/10 | 1,284 | 1,340 | 1,284 | 1,300 | 30,600 |
2020/07/09 | 1,340 | 1,360 | 1,284 | 1,290 | 45,300 |
2020/07/08 | 1,397 | 1,490 | 1,353 | 1,367 | 98,000 |
2020/07/07 | 1,357 | 1,415 | 1,333 | 1,384 | 54,300 |
2020/07/06 | 1,290 | 1,330 | 1,250 | 1,327 | 34,500 |
2020/07/03 | 1,299 | 1,340 | 1,240 | 1,268 | 40,600 |
2020/07/02 | 1,351 | 1,351 | 1,298 | 1,318 | 26,000 |
2020/07/01 | 1,364 | 1,406 | 1,351 | 1,351 | 18,400 |
2020/06/30 | 1,376 | 1,400 | 1,356 | 1,360 | 10,200 |
2020/06/29 | 1,423 | 1,423 | 1,340 | 1,359 | 20,300 |
2020/06/26 | 1,492 | 1,492 | 1,421 | 1,423 | 19,200 |
2020/06/25 | 1,475 | 1,497 | 1,443 | 1,475 | 14,900 |
2020/06/24 | 1,500 | 1,517 | 1,485 | 1,492 | 17,600 |
2020/06/23 | 1,485 | 1,547 | 1,460 | 1,501 | 42,500 |
2020/06/22 | 1,491 | 1,510 | 1,474 | 1,482 | 16,200 |
2020/06/19 | 1,463 | 1,545 | 1,444 | 1,493 | 32,500 |
2020/06/18 | 1,509 | 1,509 | 1,433 | 1,461 | 16,400 |
2020/06/17 | 1,506 | 1,578 | 1,432 | 1,481 | 75,000 |
2020/06/16 | 1,376 | 1,436 | 1,365 | 1,420 | 19,100 |
2020/06/15 | 1,469 | 1,479 | 1,312 | 1,316 | 48,200 |
2020/06/12 | 1,430 | 1,507 | 1,370 | 1,464 | 86,300 |
2020/06/11 | 1,628 | 1,650 | 1,506 | 1,540 | 117,900 |
2020/06/10 | 1,433 | 1,669 | 1,420 | 1,668 | 141,300 |
2020/06/09 | 1,443 | 1,443 | 1,386 | 1,426 | 12,100 |
2020/06/08 | 1,423 | 1,438 | 1,407 | 1,432 | 19,300 |
2020/06/05 | 1,370 | 1,423 | 1,370 | 1,423 | 13,100 |
2020/06/04 | 1,436 | 1,441 | 1,386 | 1,392 | 17,500 |
2020/06/03 | 1,465 | 1,465 | 1,388 | 1,419 | 35,100 |
2020/06/02 | 1,470 | 1,490 | 1,442 | 1,442 | 40,500 |
2020/06/01 | 1,420 | 1,530 | 1,386 | 1,435 | 70,400 |
2020/05/29 | 1,374 | 1,416 | 1,356 | 1,403 | 17,800 |
2020/05/28 | 1,413 | 1,435 | 1,363 | 1,392 | 25,200 |
2020/05/27 | 1,405 | 1,446 | 1,403 | 1,440 | 19,300 |
2020/05/26 | 1,421 | 1,454 | 1,397 | 1,403 | 26,900 |
2020/05/25 | 1,435 | 1,481 | 1,428 | 1,442 | 29,100 |
2020/05/22 | 1,443 | 1,444 | 1,400 | 1,418 | 14,800 |
2020/05/21 | 1,447 | 1,447 | 1,370 | 1,416 | 30,600 |
2020/05/20 | 1,358 | 1,459 | 1,358 | 1,447 | 33,300 |
2020/05/19 | 1,422 | 1,422 | 1,342 | 1,358 | 22,500 |
2020/05/18 | 1,380 | 1,403 | 1,335 | 1,376 | 23,300 |
2020/05/15 | 1,289 | 1,359 | 1,258 | 1,320 | 15,100 |
2020/05/14 | 1,386 | 1,390 | 1,289 | 1,289 | 25,800 |
2020/05/13 | 1,400 | 1,453 | 1,351 | 1,410 | 25,900 |
2020/05/12 | 1,278 | 1,428 | 1,278 | 1,395 | 41,900 |
2020/05/11 | 1,249 | 1,311 | 1,226 | 1,278 | 39,600 |
2020/05/08 | 1,246 | 1,271 | 1,206 | 1,228 | 17,900 |
2020/05/07 | 1,185 | 1,298 | 1,185 | 1,259 | 22,400 |
2020/05/01 | 1,202 | 1,245 | 1,185 | 1,245 | 16,000 |
2020/04/30 | 1,245 | 1,270 | 1,219 | 1,220 | 17,500 |
2020/04/28 | 1,247 | 1,247 | 1,182 | 1,228 | 15,800 |
2020/04/27 | 1,224 | 1,257 | 1,210 | 1,217 | 13,000 |
2020/04/24 | 1,253 | 1,253 | 1,182 | 1,198 | 17,600 |
2020/04/23 | 1,184 | 1,266 | 1,184 | 1,253 | 20,800 |
2020/04/22 | 1,207 | 1,210 | 1,165 | 1,182 | 13,200 |
2020/04/21 | 1,244 | 1,248 | 1,201 | 1,206 | 23,700 |
2020/04/20 | 1,251 | 1,293 | 1,212 | 1,276 | 14,200 |
2020/04/17 | 1,267 | 1,295 | 1,235 | 1,273 | 25,900 |
2020/04/16 | 1,141 | 1,257 | 1,131 | 1,257 | 31,200 |
2020/04/15 | 1,189 | 1,190 | 1,139 | 1,168 | 18,100 |
2020/04/14 | 1,067 | 1,162 | 1,064 | 1,149 | 19,200 |
2020/04/13 | 1,098 | 1,126 | 1,080 | 1,092 | 8,700 |
2020/04/10 | 1,109 | 1,119 | 1,068 | 1,088 | 8,100 |
2020/04/09 | 1,097 | 1,140 | 1,093 | 1,109 | 20,400 |
2020/04/08 | 1,034 | 1,113 | 1,030 | 1,090 | 50,900 |
2020/04/07 | 1,110 | 1,168 | 1,088 | 1,142 | 45,000 |
2020/04/06 | 1,032 | 1,110 | 1,021 | 1,090 | 26,700 |
2020/04/03 | 1,056 | 1,073 | 990 | 1,023 | 18,200 |
2020/04/02 | 978 | 1,103 | 978 | 1,067 | 27,000 |
2020/04/01 | 990 | 1,056 | 967 | 1,000 | 18,600 |
2020/03/31 | 1,031 | 1,081 | 1,020 | 1,020 | 10,300 |
2020/03/30 | 1,030 | 1,065 | 970 | 1,031 | 33,000 |
2020/03/27 | 1,121 | 1,139 | 1,047 | 1,082 | 22,300 |
2020/03/26 | 1,031 | 1,096 | 1,015 | 1,031 | 29,700 |
2020/03/25 | 1,283 | 1,330 | 1,069 | 1,121 | 51,100 |
2020/03/24 | 901 | 1,043 | 901 | 1,043 | 34,300 |
2020/03/23 | 863 | 925 | 830 | 893 | 22,700 |
2020/03/19 | 930 | 946 | 879 | 893 | 34,200 |
2020/03/18 | 960 | 1,006 | 930 | 931 | 30,700 |
2020/03/17 | 870 | 964 | 841 | 959 | 63,300 |
2020/03/16 | 922 | 979 | 900 | 907 | 44,100 |
2020/03/13 | 879 | 950 | 849 | 892 | 90,800 |
2020/03/12 | 1,006 | 1,084 | 987 | 999 | 34,600 |
2020/03/11 | 1,100 | 1,156 | 1,046 | 1,047 | 49,500 |
2020/03/10 | 992 | 1,081 | 940 | 1,047 | 64,500 |
2020/03/09 | 1,080 | 1,125 | 1,044 | 1,057 | 53,300 |
2020/03/06 | 1,231 | 1,240 | 1,177 | 1,188 | 35,100 |
2020/03/05 | 1,301 | 1,304 | 1,251 | 1,263 | 22,400 |
2020/03/04 | 1,221 | 1,292 | 1,221 | 1,269 | 22,700 |
2020/03/03 | 1,315 | 1,340 | 1,232 | 1,246 | 64,100 |
2020/03/02 | 1,156 | 1,334 | 1,156 | 1,285 | 61,700 |
2020/02/28 | 1,269 | 1,323 | 1,190 | 1,201 | 90,300 |
2020/02/27 | 1,509 | 1,509 | 1,400 | 1,402 | 65,200 |
2020/02/26 | 1,542 | 1,583 | 1,513 | 1,530 | 29,900 |
2020/02/25 | 1,531 | 1,618 | 1,530 | 1,596 | 25,100 |
2020/02/21 | 1,602 | 1,658 | 1,602 | 1,641 | 11,900 |
2020/02/20 | 1,688 | 1,688 | 1,619 | 1,620 | 15,100 |
2020/02/19 | 1,601 | 1,678 | 1,601 | 1,648 | 29,300 |
2020/02/18 | 1,668 | 1,670 | 1,600 | 1,601 | 17,200 |
2020/02/17 | 1,600 | 1,684 | 1,563 | 1,646 | 26,000 |
2020/02/14 | 1,640 | 1,644 | 1,613 | 1,617 | 14,300 |
2020/02/13 | 1,632 | 1,666 | 1,620 | 1,652 | 10,400 |
2020/02/12 | 1,651 | 1,672 | 1,626 | 1,652 | 16,400 |
2020/02/10 | 1,628 | 1,638 | 1,601 | 1,618 | 13,600 |
2020/02/07 | 1,637 | 1,658 | 1,606 | 1,628 | 16,900 |
2020/02/06 | 1,690 | 1,690 | 1,631 | 1,649 | 35,100 |
2020/02/05 | 1,624 | 1,643 | 1,606 | 1,643 | 19,800 |
2020/02/04 | 1,616 | 1,624 | 1,600 | 1,617 | 18,700 |
2020/02/03 | 1,567 | 1,612 | 1,567 | 1,601 | 30,000 |
2020/01/31 | 1,600 | 1,635 | 1,598 | 1,623 | 19,000 |
2020/01/30 | 1,650 | 1,650 | 1,560 | 1,598 | 51,000 |
2020/01/29 | 1,700 | 1,700 | 1,650 | 1,652 | 30,900 |
2020/01/28 | 1,679 | 1,713 | 1,670 | 1,700 | 28,800 |
2020/01/27 | 1,739 | 1,740 | 1,696 | 1,716 | 50,700 |
2020/01/24 | 1,770 | 1,829 | 1,760 | 1,767 | 31,900 |
2020/01/23 | 1,839 | 1,839 | 1,750 | 1,757 | 67,300 |
2020/01/22 | 1,795 | 1,843 | 1,794 | 1,805 | 23,200 |
2020/01/21 | 1,825 | 1,841 | 1,787 | 1,805 | 41,700 |
2020/01/20 | 1,801 | 1,948 | 1,801 | 1,822 | 140,000 |
2020/01/17 | 1,905 | 1,905 | 1,785 | 1,786 | 103,300 |
2020/01/16 | 2,051 | 2,089 | 1,801 | 1,860 | 460,400 |
2020/01/15 | 1,814 | 1,970 | 1,803 | 1,970 | 203,300 |
2020/01/14 | 1,820 | 1,847 | 1,770 | 1,791 | 84,300 |
2020/01/10 | 1,764 | 1,820 | 1,758 | 1,788 | 46,800 |
2020/01/09 | 1,770 | 1,790 | 1,736 | 1,751 | 47,400 |
2020/01/08 | 1,740 | 1,740 | 1,680 | 1,703 | 28,000 |
2020/01/07 | 1,760 | 1,813 | 1,752 | 1,756 | 51,700 |
2020/01/06 | 1,710 | 1,745 | 1,675 | 1,722 | 30,700 |