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 |
|---|---|---|---|---|---|
| 2024/09/26 | 835 | 839 | 830 | 835 | 2,100 |
| 2024/09/25 | 836 | 836 | 823 | 836 | 2,000 |
| 2024/09/24 | 825 | 845 | 822 | 822 | 1,000 |
| 2024/09/20 | 826 | 826 | 820 | 825 | 2,300 |
| 2024/09/19 | 827 | 827 | 792 | 826 | 3,000 |
| 2024/09/18 | 827 | 827 | 827 | 827 | 200 |
| 2024/09/17 | 826 | 826 | 826 | 826 | 1,700 |
| 2024/09/13 | 830 | 831 | 830 | 831 | 3,300 |
| 2024/09/12 | 827 | 829 | 821 | 829 | 4,100 |
| 2024/09/11 | 828 | 828 | 820 | 820 | 3,100 |
| 2024/09/10 | 833 | 845 | 823 | 840 | 3,700 |
| 2024/09/09 | 837 | 843 | 836 | 843 | 1,600 |
| 2024/09/06 | 860 | 860 | 840 | 850 | 2,100 |
| 2024/09/05 | 870 | 870 | 848 | 860 | 5,700 |
| 2024/09/04 | 862 | 885 | 856 | 870 | 4,000 |
| 2024/09/03 | 880 | 891 | 874 | 890 | 1,900 |
| 2024/09/02 | 890 | 890 | 875 | 885 | 5,800 |
| 2024/08/30 | 875 | 875 | 872 | 875 | 700 |
| 2024/08/29 | 888 | 888 | 872 | 885 | 2,600 |
| 2024/08/28 | 876 | 888 | 859 | 888 | 3,100 |
| 2024/08/27 | 875 | 886 | 873 | 876 | 3,700 |
| 2024/08/26 | 878 | 882 | 852 | 877 | 7,400 |
| 2024/08/23 | 875 | 875 | 859 | 863 | 3,900 |
| 2024/08/22 | 877 | 877 | 868 | 871 | 2,100 |
| 2024/08/21 | 870 | 880 | 855 | 880 | 8,900 |
| 2024/08/20 | 830 | 855 | 826 | 855 | 7,300 |
| 2024/08/19 | 844 | 844 | 827 | 830 | 5,400 |
| 2024/08/16 | 842 | 843 | 813 | 840 | 15,200 |
| 2024/08/15 | 810 | 827 | 801 | 827 | 19,000 |
| 2024/08/14 | 813 | 826 | 790 | 812 | 19,400 |
| 2024/08/13 | 810 | 831 | 810 | 828 | 14,900 |
| 2024/08/09 | 807 | 829 | 801 | 809 | 28,000 |
| 2024/08/08 | 836 | 836 | 790 | 807 | 16,400 |
| 2024/08/07 | 825 | 841 | 800 | 806 | 29,300 |
| 2024/08/06 | 794 | 841 | 780 | 827 | 11,500 |
| 2024/08/05 | 884 | 893 | 809 | 809 | 29,300 |
| 2024/08/02 | 980 | 980 | 943 | 959 | 8,300 |
| 2024/08/01 | 982 | 983 | 980 | 980 | 3,500 |
| 2024/07/31 | 992 | 996 | 980 | 984 | 4,900 |
| 2024/07/30 | 986 | 986 | 982 | 982 | 300 |
| 2024/07/29 | 985 | 985 | 984 | 984 | 800 |
| 2024/07/26 | 979 | 996 | 979 | 985 | 1,500 |
| 2024/07/25 | 998 | 998 | 983 | 984 | 5,100 |
| 2024/07/24 | 997 | 997 | 988 | 990 | 5,200 |
| 2024/07/23 | 1,003 | 1,003 | 998 | 999 | 1,800 |
| 2024/07/22 | 1,000 | 1,001 | 998 | 1,001 | 4,300 |
| 2024/07/19 | 1,005 | 1,005 | 996 | 1,003 | 2,400 |
| 2024/07/18 | 1,019 | 1,019 | 1,000 | 1,007 | 11,700 |
| 2024/07/17 | 1,000 | 1,005 | 996 | 1,004 | 7,200 |
| 2024/07/16 | 1,003 | 1,014 | 998 | 1,000 | 9,700 |
| 2024/07/12 | 991 | 1,012 | 988 | 1,007 | 14,600 |
| 2024/07/11 | 1,035 | 1,035 | 1,016 | 1,020 | 10,600 |
| 2024/07/10 | 1,017 | 1,036 | 1,017 | 1,036 | 3,000 |
| 2024/07/09 | 1,035 | 1,035 | 1,018 | 1,029 | 2,400 |
| 2024/07/08 | 1,035 | 1,035 | 1,018 | 1,026 | 3,600 |
| 2024/07/05 | 1,019 | 1,028 | 1,018 | 1,020 | 3,600 |
| 2024/07/04 | 1,033 | 1,033 | 1,022 | 1,030 | 800 |
| 2024/07/03 | 1,039 | 1,039 | 1,018 | 1,029 | 3,000 |
| 2024/07/02 | 1,038 | 1,038 | 1,012 | 1,035 | 6,300 |
| 2024/07/01 | 1,031 | 1,039 | 1,019 | 1,034 | 2,000 |
| 2024/06/28 | 1,035 | 1,044 | 1,023 | 1,044 | 1,200 |
| 2024/06/27 | 1,051 | 1,051 | 1,031 | 1,033 | 1,000 |
| 2024/06/26 | 1,062 | 1,062 | 1,055 | 1,057 | 1,500 |
| 2024/06/25 | 1,062 | 1,062 | 1,030 | 1,047 | 4,600 |
| 2024/06/24 | 1,061 | 1,061 | 1,021 | 1,049 | 2,300 |
| 2024/06/21 | 1,049 | 1,067 | 1,049 | 1,061 | 7,800 |
| 2024/06/20 | 1,043 | 1,058 | 1,043 | 1,058 | 8,200 |
| 2024/06/19 | 1,052 | 1,054 | 1,052 | 1,054 | 10,200 |
| 2024/06/18 | 1,057 | 1,058 | 1,052 | 1,052 | 10,700 |
| 2024/06/17 | 1,075 | 1,075 | 1,020 | 1,048 | 3,600 |
| 2024/06/14 | 1,048 | 1,067 | 1,041 | 1,065 | 2,900 |
| 2024/06/13 | 1,080 | 1,080 | 1,062 | 1,062 | 900 |
| 2024/06/12 | 1,078 | 1,080 | 1,056 | 1,080 | 1,500 |
| 2024/06/11 | 1,079 | 1,079 | 1,049 | 1,077 | 1,400 |
| 2024/06/10 | 1,088 | 1,088 | 1,061 | 1,075 | 3,300 |
| 2024/06/07 | 1,087 | 1,087 | 1,075 | 1,075 | 3,200 |
| 2024/06/06 | 1,098 | 1,098 | 1,076 | 1,092 | 3,300 |
| 2024/06/05 | 1,090 | 1,101 | 1,090 | 1,101 | 4,600 |
| 2024/06/04 | 1,099 | 1,100 | 1,098 | 1,100 | 600 |
| 2024/06/03 | 1,098 | 1,107 | 1,098 | 1,099 | 700 |
| 2024/05/31 | 1,103 | 1,103 | 1,101 | 1,103 | 1,100 |
| 2024/05/30 | 1,093 | 1,101 | 1,082 | 1,100 | 2,000 |
| 2024/05/29 | 1,108 | 1,111 | 1,089 | 1,089 | 3,900 |
| 2024/05/28 | 1,107 | 1,113 | 1,096 | 1,113 | 2,300 |
| 2024/05/27 | 1,114 | 1,114 | 1,094 | 1,107 | 2,800 |
| 2024/05/24 | 1,080 | 1,109 | 1,080 | 1,105 | 2,800 |
| 2024/05/23 | 1,086 | 1,100 | 1,086 | 1,100 | 3,400 |
| 2024/05/22 | 1,112 | 1,117 | 1,090 | 1,100 | 10,800 |
| 2024/05/21 | 1,092 | 1,095 | 1,077 | 1,095 | 1,400 |
| 2024/05/20 | 1,081 | 1,096 | 1,070 | 1,092 | 6,000 |
| 2024/05/17 | 1,080 | 1,095 | 1,071 | 1,081 | 7,300 |
| 2024/05/16 | 1,094 | 1,094 | 1,080 | 1,080 | 700 |
| 2024/05/15 | 1,098 | 1,100 | 1,079 | 1,094 | 4,900 |
| 2024/05/14 | 1,096 | 1,099 | 1,064 | 1,098 | 7,100 |
| 2024/05/13 | 1,079 | 1,095 | 1,079 | 1,095 | 2,300 |
| 2024/05/10 | 1,079 | 1,099 | 1,079 | 1,082 | 7,800 |
| 2024/05/09 | 1,069 | 1,083 | 1,069 | 1,079 | 2,800 |
| 2024/05/08 | 1,064 | 1,079 | 1,064 | 1,069 | 2,800 |
| 2024/05/07 | 1,045 | 1,065 | 1,044 | 1,055 | 1,300 |
| 2024/05/02 | 1,018 | 1,048 | 1,018 | 1,048 | 2,500 |
| 2024/05/01 | 1,015 | 1,036 | 1,015 | 1,036 | 3,200 |
| 2024/04/30 | 1,019 | 1,024 | 1,006 | 1,024 | 5,400 |
| 2024/04/26 | 1,011 | 1,015 | 1,011 | 1,015 | 1,200 |
| 2024/04/25 | 1,008 | 1,015 | 1,000 | 1,006 | 5,600 |
| 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 |