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 |
---|---|---|---|---|---|
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 |
2023/06/30 | 1,511 | 1,524 | 1,491 | 1,511 | 3,400 |
2023/06/29 | 1,532 | 1,549 | 1,501 | 1,501 | 8,200 |
2023/06/28 | 1,498 | 1,536 | 1,489 | 1,523 | 13,600 |
2023/06/27 | 1,464 | 1,494 | 1,445 | 1,484 | 13,400 |
2023/06/26 | 1,515 | 1,515 | 1,468 | 1,472 | 9,200 |
2023/06/23 | 1,527 | 1,527 | 1,458 | 1,507 | 19,500 |
2023/06/22 | 1,539 | 1,547 | 1,489 | 1,500 | 15,900 |
2023/06/21 | 1,531 | 1,550 | 1,521 | 1,536 | 13,700 |
2023/06/20 | 1,555 | 1,567 | 1,542 | 1,545 | 19,200 |
2023/06/19 | 1,519 | 1,566 | 1,488 | 1,561 | 39,800 |
2023/06/16 | 1,470 | 1,530 | 1,452 | 1,521 | 36,200 |
2023/06/15 | 1,450 | 1,507 | 1,437 | 1,466 | 18,300 |
2023/06/14 | 1,450 | 1,522 | 1,443 | 1,448 | 29,800 |
2023/06/13 | 1,460 | 1,469 | 1,430 | 1,460 | 19,000 |
2023/06/12 | 1,410 | 1,472 | 1,380 | 1,454 | 46,200 |
2023/06/09 | 1,400 | 1,419 | 1,392 | 1,407 | 14,200 |
2023/06/08 | 1,445 | 1,460 | 1,380 | 1,394 | 23,200 |
2023/06/07 | 1,450 | 1,482 | 1,440 | 1,443 | 13,500 |
2023/06/06 | 1,476 | 1,510 | 1,430 | 1,446 | 37,400 |
2023/06/05 | 1,486 | 1,513 | 1,464 | 1,493 | 25,700 |
2023/06/02 | 1,455 | 1,493 | 1,453 | 1,479 | 14,800 |
2023/06/01 | 1,429 | 1,450 | 1,420 | 1,442 | 5,200 |
2023/05/31 | 1,449 | 1,473 | 1,422 | 1,442 | 15,600 |
2023/05/30 | 1,354 | 1,451 | 1,354 | 1,449 | 25,000 |
2023/05/29 | 1,346 | 1,384 | 1,340 | 1,363 | 14,500 |
2023/05/26 | 1,368 | 1,368 | 1,291 | 1,345 | 25,100 |
2023/05/25 | 1,398 | 1,401 | 1,358 | 1,371 | 7,300 |
2023/05/24 | 1,387 | 1,400 | 1,382 | 1,398 | 9,800 |
2023/05/23 | 1,435 | 1,443 | 1,377 | 1,380 | 27,500 |
2023/05/22 | 1,391 | 1,445 | 1,391 | 1,443 | 13,500 |
2023/05/19 | 1,355 | 1,415 | 1,355 | 1,404 | 15,800 |
2023/05/18 | 1,347 | 1,399 | 1,325 | 1,355 | 29,800 |
2023/05/17 | 1,377 | 1,396 | 1,342 | 1,346 | 23,700 |
2023/05/16 | 1,371 | 1,408 | 1,360 | 1,391 | 39,200 |
2023/05/15 | 1,389 | 1,405 | 1,357 | 1,383 | 28,400 |
2023/05/12 | 1,473 | 1,480 | 1,388 | 1,395 | 50,500 |
2023/05/11 | 1,455 | 1,494 | 1,455 | 1,480 | 26,400 |
2023/05/10 | 1,442 | 1,464 | 1,436 | 1,459 | 24,400 |
2023/05/09 | 1,443 | 1,459 | 1,436 | 1,444 | 22,000 |
2023/05/08 | 1,421 | 1,464 | 1,420 | 1,453 | 42,800 |
2023/05/02 | 1,405 | 1,426 | 1,396 | 1,426 | 38,200 |
2023/05/01 | 1,406 | 1,420 | 1,399 | 1,410 | 27,000 |
2023/04/28 | 1,437 | 1,437 | 1,368 | 1,402 | 63,300 |
2023/04/27 | 1,350 | 1,410 | 1,350 | 1,393 | 33,200 |
2023/04/26 | 1,304 | 1,386 | 1,301 | 1,360 | 59,100 |
2023/04/25 | 1,395 | 1,412 | 1,325 | 1,328 | 157,400 |
2023/04/24 | 1,467 | 1,499 | 1,370 | 1,395 | 156,700 |
2023/04/21 | 1,470 | 1,497 | 1,440 | 1,466 | 54,000 |
2023/04/20 | 1,518 | 1,533 | 1,456 | 1,485 | 82,200 |
2023/04/19 | 1,471 | 1,516 | 1,435 | 1,500 | 148,000 |
2023/04/18 | 1,526 | 1,541 | 1,445 | 1,455 | 266,200 |
2023/04/17 | 1,486 | 1,513 | 1,416 | 1,470 | 315,000 |
2023/04/14 | 1,610 | 1,655 | 1,502 | 1,514 | 529,800 |
2023/04/13 | 1,770 | 1,825 | 1,550 | 1,606 | 2,772,100 |
2023/04/12 | 1,600 | 1,737 | 1,537 | 1,737 | 1,506,700 |
2023/04/11 | 1,437 | 1,437 | 1,437 | 1,437 | 28,400 |
2023/04/10 | 1,168 | 1,168 | 1,134 | 1,137 | 10,100 |
2023/04/07 | 1,128 | 1,148 | 1,113 | 1,146 | 6,300 |
2023/04/06 | 1,164 | 1,164 | 1,106 | 1,128 | 6,700 |
2023/04/05 | 1,171 | 1,172 | 1,119 | 1,163 | 8,600 |
2023/04/04 | 1,174 | 1,221 | 1,173 | 1,183 | 15,100 |
2023/04/03 | 1,148 | 1,183 | 1,129 | 1,171 | 13,500 |
2023/03/31 | 1,145 | 1,145 | 1,121 | 1,140 | 3,400 |
2023/03/30 | 1,143 | 1,151 | 1,101 | 1,132 | 4,100 |
2023/03/29 | 1,143 | 1,143 | 1,119 | 1,134 | 2,700 |
2023/03/28 | 1,139 | 1,144 | 1,113 | 1,113 | 2,300 |
2023/03/27 | 1,145 | 1,145 | 1,092 | 1,142 | 5,100 |
2023/03/24 | 1,153 | 1,153 | 1,131 | 1,133 | 4,300 |
2023/03/23 | 1,086 | 1,195 | 1,086 | 1,161 | 20,500 |
2023/03/22 | 1,097 | 1,111 | 1,083 | 1,086 | 7,300 |
2023/03/20 | 1,092 | 1,094 | 1,073 | 1,087 | 2,600 |
2023/03/17 | 1,094 | 1,103 | 1,093 | 1,103 | 2,100 |
2023/03/16 | 1,071 | 1,094 | 1,071 | 1,094 | 2,200 |
2023/03/15 | 1,071 | 1,108 | 1,071 | 1,099 | 6,800 |
2023/03/14 | 1,091 | 1,091 | 1,066 | 1,068 | 6,100 |
2023/03/13 | 1,095 | 1,100 | 1,076 | 1,094 | 13,800 |
2023/03/10 | 1,134 | 1,134 | 1,102 | 1,114 | 5,700 |
2023/03/09 | 1,123 | 1,131 | 1,121 | 1,127 | 2,500 |
2023/03/08 | 1,116 | 1,137 | 1,103 | 1,122 | 8,600 |
2023/03/07 | 1,129 | 1,138 | 1,100 | 1,128 | 13,100 |
2023/03/06 | 1,120 | 1,125 | 1,103 | 1,125 | 5,200 |
2023/03/03 | 1,114 | 1,115 | 1,091 | 1,103 | 14,600 |
2023/03/02 | 1,110 | 1,115 | 1,095 | 1,115 | 3,600 |
2023/03/01 | 1,088 | 1,118 | 1,088 | 1,106 | 16,800 |
2023/02/28 | 1,123 | 1,123 | 1,075 | 1,113 | 6,400 |
2023/02/27 | 1,133 | 1,133 | 1,051 | 1,102 | 28,700 |
2023/02/24 | 1,124 | 1,140 | 1,102 | 1,116 | 16,700 |
2023/02/22 | 1,147 | 1,147 | 1,125 | 1,128 | 9,400 |
2023/02/21 | 1,149 | 1,149 | 1,130 | 1,147 | 9,700 |
2023/02/20 | 1,130 | 1,150 | 1,123 | 1,146 | 9,800 |
2023/02/17 | 1,129 | 1,129 | 1,118 | 1,120 | 3,900 |
2023/02/16 | 1,123 | 1,132 | 1,111 | 1,130 | 5,700 |
2023/02/15 | 1,101 | 1,130 | 1,092 | 1,130 | 16,100 |
2023/02/14 | 1,130 | 1,130 | 1,105 | 1,105 | 10,900 |
2023/02/13 | 1,157 | 1,157 | 1,130 | 1,130 | 5,100 |
2023/02/10 | 1,170 | 1,171 | 1,142 | 1,163 | 13,000 |
2023/02/09 | 1,161 | 1,166 | 1,150 | 1,166 | 8,000 |
2023/02/08 | 1,144 | 1,166 | 1,131 | 1,166 | 15,300 |
2023/02/07 | 1,138 | 1,147 | 1,132 | 1,133 | 4,700 |
2023/02/06 | 1,118 | 1,145 | 1,118 | 1,138 | 12,600 |
2023/02/03 | 1,135 | 1,136 | 1,104 | 1,110 | 13,200 |
2023/02/02 | 1,136 | 1,146 | 1,123 | 1,138 | 11,400 |
2023/02/01 | 1,111 | 1,135 | 1,111 | 1,132 | 8,300 |
2023/01/31 | 1,125 | 1,126 | 1,109 | 1,111 | 5,000 |
2023/01/30 | 1,129 | 1,129 | 1,097 | 1,126 | 15,200 |
2023/01/27 | 1,139 | 1,161 | 1,128 | 1,129 | 24,000 |
2023/01/26 | 1,129 | 1,137 | 1,110 | 1,114 | 19,200 |
2023/01/25 | 1,145 | 1,171 | 1,103 | 1,129 | 89,700 |
2023/01/24 | 1,070 | 1,079 | 1,055 | 1,055 | 13,400 |
2023/01/23 | 1,048 | 1,062 | 1,043 | 1,054 | 17,300 |
2023/01/20 | 1,049 | 1,056 | 1,036 | 1,052 | 9,900 |
2023/01/19 | 1,036 | 1,058 | 1,016 | 1,053 | 16,000 |
2023/01/18 | 1,005 | 1,049 | 1,000 | 1,036 | 41,000 |
2023/01/17 | 1,023 | 1,032 | 991 | 1,005 | 52,100 |
2023/01/16 | 1,083 | 1,095 | 981 | 1,001 | 277,100 |
2023/01/13 | 1,230 | 1,258 | 1,204 | 1,215 | 65,400 |
2023/01/12 | 1,258 | 1,275 | 1,242 | 1,248 | 22,800 |
2023/01/11 | 1,265 | 1,294 | 1,256 | 1,257 | 32,000 |
2023/01/10 | 1,238 | 1,272 | 1,225 | 1,265 | 32,400 |
2023/01/06 | 1,198 | 1,217 | 1,180 | 1,215 | 24,000 |
2023/01/05 | 1,200 | 1,205 | 1,183 | 1,193 | 20,800 |
2023/01/04 | 1,222 | 1,235 | 1,202 | 1,202 | 9,600 |