シリウスビジョン(6276)の株価時系列情報
シリウスビジョン(6276)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 285 | 285 | 280 | 283 | 27,100 |
| 2025/06/12 | 283 | 285 | 283 | 285 | 4,300 |
| 2025/06/11 | 283 | 284 | 282 | 283 | 7,500 |
| 2025/06/10 | 282 | 283 | 281 | 283 | 4,100 |
| 2025/06/09 | 282 | 284 | 282 | 282 | 4,300 |
| 2025/06/06 | 284 | 286 | 282 | 282 | 6,400 |
| 2025/06/05 | 283 | 287 | 282 | 282 | 23,500 |
| 2025/06/04 | 287 | 288 | 285 | 287 | 6,400 |
| 2025/06/03 | 283 | 297 | 282 | 287 | 58,900 |
| 2025/06/02 | 287 | 287 | 282 | 282 | 17,500 |
| 2025/05/30 | 285 | 287 | 283 | 286 | 10,800 |
| 2025/05/29 | 290 | 291 | 283 | 285 | 25,400 |
| 2025/05/28 | 285 | 302 | 284 | 288 | 122,600 |
| 2025/05/27 | 283 | 288 | 282 | 285 | 31,100 |
| 2025/05/26 | 281 | 287 | 281 | 281 | 49,300 |
| 2025/05/23 | 308 | 310 | 280 | 283 | 298,600 |
| 2025/05/22 | 298 | 328 | 291 | 305 | 580,200 |
| 2025/05/21 | 298 | 330 | 290 | 298 | 340,000 |
| 2025/05/20 | 282 | 343 | 279 | 293 | 474,700 |
| 2025/05/19 | 275 | 286 | 275 | 281 | 29,500 |
| 2025/05/16 | 276 | 278 | 274 | 275 | 9,500 |
| 2025/05/15 | 271 | 284 | 271 | 284 | 20,100 |
| 2025/05/14 | 276 | 278 | 270 | 270 | 23,700 |
| 2025/05/13 | 275 | 291 | 272 | 273 | 353,800 |
| 2025/05/12 | 273 | 277 | 273 | 275 | 6,900 |
| 2025/05/09 | 278 | 278 | 275 | 275 | 5,900 |
| 2025/05/08 | 275 | 278 | 272 | 278 | 2,900 |
| 2025/05/07 | 275 | 277 | 275 | 275 | 3,700 |
| 2025/05/02 | 278 | 278 | 274 | 278 | 11,500 |
| 2025/05/01 | 282 | 282 | 275 | 278 | 7,900 |
| 2025/04/30 | 276 | 283 | 276 | 280 | 7,500 |
| 2025/04/28 | 271 | 276 | 271 | 276 | 8,300 |
| 2025/04/25 | 273 | 273 | 270 | 270 | 4,200 |
| 2025/04/24 | 271 | 275 | 270 | 270 | 10,600 |
| 2025/04/23 | 269 | 272 | 269 | 269 | 9,100 |
| 2025/04/22 | 270 | 270 | 267 | 270 | 12,000 |
| 2025/04/21 | 269 | 273 | 269 | 270 | 14,500 |
| 2025/04/18 | 271 | 282 | 268 | 270 | 106,300 |
| 2025/04/17 | 325 | 325 | 273 | 275 | 435,200 |
| 2025/04/16 | 283 | 360 | 281 | 316 | 1,094,000 |
| 2025/04/15 | 264 | 304 | 264 | 283 | 317,700 |
| 2025/04/14 | 257 | 270 | 257 | 264 | 7,600 |
| 2025/04/11 | 247 | 283 | 247 | 254 | 76,100 |
| 2025/04/10 | 257 | 262 | 241 | 255 | 11,000 |
| 2025/04/09 | 246 | 250 | 243 | 248 | 3,400 |
| 2025/04/08 | 248 | 254 | 247 | 254 | 12,800 |
| 2025/04/07 | 237 | 246 | 225 | 234 | 32,300 |
| 2025/04/04 | 278 | 283 | 252 | 261 | 38,300 |
| 2025/04/03 | 282 | 285 | 278 | 285 | 14,200 |
| 2025/04/02 | 285 | 292 | 284 | 287 | 6,800 |
| 2025/04/01 | 295 | 295 | 282 | 290 | 10,500 |
| 2025/03/31 | 297 | 297 | 290 | 291 | 8,100 |
| 2025/03/28 | 297 | 300 | 297 | 298 | 1,400 |
| 2025/03/27 | 298 | 300 | 295 | 297 | 7,800 |
| 2025/03/26 | 296 | 301 | 296 | 300 | 6,400 |
| 2025/03/25 | 298 | 299 | 297 | 298 | 3,400 |
| 2025/03/24 | 301 | 302 | 298 | 298 | 5,300 |
| 2025/03/21 | 300 | 303 | 298 | 301 | 5,000 |
| 2025/03/19 | 299 | 300 | 296 | 299 | 4,200 |
| 2025/03/18 | 297 | 300 | 297 | 298 | 3,000 |
| 2025/03/17 | 297 | 299 | 297 | 297 | 2,000 |
| 2025/03/14 | 298 | 298 | 297 | 297 | 2,200 |
| 2025/03/13 | 299 | 300 | 298 | 298 | 3,500 |
| 2025/03/12 | 299 | 301 | 297 | 301 | 6,500 |
| 2025/03/11 | 291 | 303 | 289 | 299 | 12,900 |
| 2025/03/10 | 293 | 293 | 287 | 293 | 16,000 |
| 2025/03/07 | 295 | 298 | 287 | 287 | 35,600 |
| 2025/03/06 | 298 | 300 | 293 | 293 | 21,700 |
| 2025/03/05 | 305 | 305 | 296 | 297 | 10,400 |
| 2025/03/04 | 299 | 302 | 298 | 302 | 4,200 |
| 2025/03/03 | 305 | 305 | 300 | 300 | 5,200 |
| 2025/02/28 | 305 | 305 | 297 | 297 | 13,600 |
| 2025/02/27 | 309 | 309 | 303 | 303 | 6,400 |
| 2025/02/26 | 313 | 313 | 304 | 305 | 10,700 |
| 2025/02/25 | 309 | 313 | 309 | 310 | 3,500 |
| 2025/02/21 | 309 | 312 | 309 | 309 | 2,300 |
| 2025/02/20 | 314 | 315 | 310 | 310 | 7,000 |
| 2025/02/19 | 316 | 318 | 309 | 310 | 7,400 |
| 2025/02/18 | 321 | 321 | 309 | 314 | 25,800 |
| 2025/02/17 | 316 | 322 | 314 | 321 | 33,200 |
| 2025/02/14 | 337 | 346 | 334 | 346 | 7,500 |
| 2025/02/13 | 332 | 337 | 330 | 337 | 6,600 |
| 2025/02/12 | 334 | 335 | 330 | 332 | 10,400 |
| 2025/02/10 | 325 | 338 | 325 | 334 | 8,000 |
| 2025/02/07 | 321 | 328 | 320 | 324 | 4,000 |
| 2025/02/06 | 318 | 329 | 318 | 323 | 6,800 |
| 2025/02/05 | 324 | 324 | 319 | 319 | 6,000 |
| 2025/02/04 | 321 | 324 | 311 | 324 | 16,200 |
| 2025/02/03 | 323 | 324 | 317 | 321 | 8,400 |
| 2025/01/31 | 335 | 335 | 321 | 323 | 16,200 |
| 2025/01/30 | 337 | 337 | 326 | 334 | 26,800 |
| 2025/01/29 | 312 | 365 | 310 | 338 | 234,700 |
| 2025/01/28 | 309 | 309 | 307 | 307 | 3,000 |
| 2025/01/27 | 310 | 310 | 308 | 309 | 3,400 |
| 2025/01/24 | 305 | 310 | 305 | 308 | 3,100 |
| 2025/01/23 | 307 | 307 | 305 | 305 | 2,600 |
| 2025/01/22 | 305 | 309 | 305 | 306 | 4,400 |
| 2025/01/21 | 310 | 310 | 308 | 310 | 2,600 |
| 2025/01/20 | 305 | 310 | 305 | 309 | 1,700 |
| 2025/01/17 | 309 | 309 | 304 | 305 | 5,800 |
| 2025/01/16 | 310 | 310 | 309 | 310 | 3,200 |
| 2025/01/15 | 308 | 309 | 306 | 309 | 4,400 |
| 2025/01/14 | 310 | 311 | 306 | 307 | 16,100 |
| 2025/01/10 | 307 | 310 | 307 | 310 | 6,200 |
| 2025/01/09 | 308 | 311 | 306 | 306 | 3,400 |
| 2025/01/08 | 307 | 309 | 306 | 308 | 7,600 |
| 2025/01/07 | 308 | 311 | 306 | 307 | 7,000 |
| 2025/01/06 | 320 | 320 | 306 | 306 | 11,000 |
| 2024/12/30 | 305 | 307 | 303 | 307 | 3,600 |
| 2024/12/27 | 306 | 308 | 304 | 305 | 8,700 |
| 2024/12/26 | 310 | 310 | 305 | 308 | 25,800 |
| 2024/12/25 | 303 | 309 | 302 | 308 | 22,200 |
| 2024/12/24 | 301 | 302 | 300 | 301 | 11,700 |
| 2024/12/23 | 301 | 303 | 301 | 301 | 10,500 |
| 2024/12/20 | 304 | 304 | 300 | 301 | 7,000 |
| 2024/12/19 | 299 | 304 | 297 | 304 | 11,300 |
| 2024/12/18 | 302 | 302 | 300 | 302 | 12,300 |
| 2024/12/17 | 307 | 307 | 300 | 300 | 14,700 |
| 2024/12/16 | 308 | 310 | 307 | 307 | 8,400 |
| 2024/12/13 | 309 | 310 | 308 | 310 | 2,500 |
| 2024/12/12 | 308 | 310 | 308 | 309 | 4,400 |
| 2024/12/11 | 312 | 316 | 307 | 307 | 8,700 |
| 2024/12/10 | 311 | 312 | 309 | 312 | 6,500 |
| 2024/12/09 | 312 | 313 | 310 | 311 | 7,700 |
| 2024/12/06 | 317 | 317 | 310 | 313 | 9,900 |
| 2024/12/05 | 316 | 317 | 314 | 316 | 5,700 |
| 2024/12/04 | 315 | 321 | 314 | 315 | 8,900 |
| 2024/12/03 | 319 | 320 | 316 | 319 | 10,500 |
| 2024/12/02 | 319 | 319 | 316 | 316 | 9,300 |
| 2024/11/29 | 307 | 319 | 307 | 319 | 8,800 |
| 2024/11/28 | 307 | 313 | 306 | 309 | 10,300 |
| 2024/11/27 | 318 | 318 | 308 | 310 | 6,800 |
| 2024/11/26 | 313 | 317 | 310 | 312 | 12,000 |
| 2024/11/25 | 318 | 319 | 313 | 318 | 15,400 |
| 2024/11/22 | 319 | 326 | 315 | 315 | 23,100 |
| 2024/11/21 | 318 | 324 | 318 | 324 | 12,300 |
| 2024/11/20 | 334 | 334 | 319 | 320 | 22,000 |
| 2024/11/19 | 327 | 330 | 324 | 330 | 14,500 |
| 2024/11/18 | 350 | 350 | 331 | 332 | 21,400 |
| 2024/11/15 | 325 | 350 | 318 | 342 | 185,300 |
| 2024/11/14 | 398 | 398 | 394 | 396 | 3,800 |
| 2024/11/13 | 400 | 405 | 399 | 400 | 2,400 |
| 2024/11/12 | 401 | 403 | 397 | 403 | 2,500 |
| 2024/11/11 | 402 | 402 | 385 | 401 | 1,700 |
| 2024/11/08 | 397 | 402 | 392 | 402 | 1,000 |
| 2024/11/07 | 401 | 406 | 397 | 397 | 1,700 |
| 2024/11/06 | 397 | 399 | 384 | 399 | 8,300 |
| 2024/11/05 | 392 | 397 | 383 | 397 | 4,400 |
| 2024/11/01 | 405 | 405 | 391 | 397 | 3,400 |
| 2024/10/31 | 405 | 415 | 400 | 405 | 9,400 |
| 2024/10/30 | 372 | 427 | 372 | 404 | 22,700 |
| 2024/10/29 | 363 | 372 | 363 | 371 | 3,900 |
| 2024/10/28 | 361 | 372 | 360 | 362 | 4,500 |
| 2024/10/25 | 383 | 383 | 351 | 360 | 13,000 |
| 2024/10/24 | 380 | 383 | 375 | 383 | 4,700 |
| 2024/10/23 | 387 | 390 | 385 | 385 | 1,200 |
| 2024/10/22 | 390 | 390 | 385 | 389 | 2,900 |
| 2024/10/21 | 394 | 394 | 383 | 391 | 5,300 |
| 2024/10/18 | 391 | 391 | 388 | 390 | 2,300 |
| 2024/10/17 | 391 | 392 | 385 | 392 | 5,400 |
| 2024/10/16 | 391 | 394 | 388 | 391 | 7,100 |
| 2024/10/15 | 391 | 399 | 390 | 395 | 3,400 |
| 2024/10/11 | 395 | 400 | 390 | 391 | 2,600 |
| 2024/10/10 | 400 | 400 | 393 | 393 | 7,500 |
| 2024/10/09 | 404 | 404 | 399 | 402 | 8,700 |
| 2024/10/08 | 406 | 408 | 399 | 408 | 9,100 |
| 2024/10/07 | 419 | 420 | 406 | 410 | 7,200 |
| 2024/10/04 | 424 | 427 | 415 | 415 | 7,200 |
| 2024/10/03 | 430 | 430 | 419 | 420 | 11,200 |
| 2024/10/02 | 439 | 439 | 427 | 431 | 4,400 |
| 2024/10/01 | 424 | 434 | 424 | 431 | 5,400 |
| 2024/09/30 | 425 | 432 | 413 | 424 | 18,500 |
| 2024/09/27 | 461 | 470 | 444 | 449 | 12,500 |
| 2024/09/26 | 473 | 475 | 446 | 461 | 38,300 |
| 2024/09/25 | 466 | 475 | 458 | 473 | 29,400 |
| 2024/09/24 | 475 | 480 | 456 | 466 | 11,700 |
| 2024/09/20 | 468 | 485 | 467 | 467 | 23,700 |
| 2024/09/19 | 447 | 469 | 446 | 465 | 28,700 |
| 2024/09/18 | 438 | 447 | 435 | 443 | 6,700 |
| 2024/09/17 | 449 | 449 | 423 | 434 | 12,600 |
| 2024/09/13 | 438 | 448 | 430 | 444 | 21,400 |
| 2024/09/12 | 441 | 443 | 423 | 431 | 12,400 |
| 2024/09/11 | 431 | 438 | 415 | 435 | 12,300 |
| 2024/09/10 | 438 | 438 | 424 | 431 | 5,500 |
| 2024/09/09 | 420 | 426 | 414 | 419 | 7,200 |
| 2024/09/06 | 436 | 451 | 425 | 429 | 11,700 |
| 2024/09/05 | 440 | 457 | 432 | 436 | 13,400 |
| 2024/09/04 | 455 | 455 | 440 | 442 | 18,700 |
| 2024/09/03 | 474 | 480 | 445 | 463 | 32,400 |
| 2024/09/02 | 444 | 474 | 444 | 473 | 34,800 |
| 2024/08/30 | 420 | 448 | 420 | 445 | 15,700 |
| 2024/08/29 | 406 | 420 | 406 | 420 | 10,600 |
| 2024/08/28 | 409 | 409 | 405 | 409 | 4,000 |
| 2024/08/27 | 406 | 413 | 405 | 408 | 9,500 |
| 2024/08/26 | 400 | 418 | 397 | 413 | 15,200 |
| 2024/08/23 | 390 | 398 | 390 | 398 | 5,700 |
| 2024/08/22 | 389 | 398 | 387 | 389 | 7,000 |
| 2024/08/21 | 397 | 397 | 386 | 386 | 13,700 |
| 2024/08/20 | 396 | 402 | 396 | 400 | 3,100 |
| 2024/08/19 | 399 | 405 | 392 | 396 | 5,900 |