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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 392 | 401 | 392 | 393 | 9,500 |
| 2024/08/15 | 392 | 408 | 375 | 386 | 18,200 |
| 2024/08/14 | 409 | 421 | 398 | 400 | 14,400 |
| 2024/08/13 | 393 | 409 | 390 | 409 | 10,600 |
| 2024/08/09 | 370 | 389 | 365 | 375 | 11,500 |
| 2024/08/08 | 362 | 374 | 352 | 374 | 11,900 |
| 2024/08/07 | 321 | 359 | 321 | 355 | 27,400 |
| 2024/08/06 | 310 | 332 | 310 | 318 | 25,200 |
| 2024/08/05 | 333 | 338 | 298 | 300 | 93,800 |
| 2024/08/02 | 390 | 398 | 374 | 377 | 32,800 |
| 2024/08/01 | 447 | 450 | 403 | 408 | 41,800 |
| 2024/07/31 | 445 | 448 | 445 | 446 | 1,800 |
| 2024/07/30 | 455 | 455 | 444 | 449 | 6,500 |
| 2024/07/29 | 450 | 458 | 450 | 455 | 4,200 |
| 2024/07/26 | 442 | 449 | 442 | 445 | 9,800 |
| 2024/07/25 | 449 | 460 | 446 | 447 | 37,000 |
| 2024/07/24 | 481 | 483 | 471 | 473 | 13,300 |
| 2024/07/23 | 489 | 500 | 480 | 480 | 23,300 |
| 2024/07/22 | 492 | 492 | 489 | 489 | 3,400 |
| 2024/07/19 | 492 | 494 | 490 | 491 | 5,200 |
| 2024/07/18 | 496 | 500 | 491 | 492 | 6,200 |
| 2024/07/17 | 499 | 507 | 495 | 496 | 16,600 |
| 2024/07/16 | 492 | 514 | 490 | 502 | 17,300 |
| 2024/07/12 | 501 | 519 | 490 | 490 | 20,600 |
| 2024/07/11 | 493 | 518 | 487 | 506 | 29,000 |
| 2024/07/10 | 494 | 494 | 491 | 493 | 1,500 |
| 2024/07/09 | 490 | 496 | 489 | 495 | 3,500 |
| 2024/07/08 | 499 | 499 | 489 | 490 | 19,200 |
| 2024/07/05 | 499 | 499 | 490 | 491 | 14,200 |
| 2024/07/04 | 496 | 498 | 490 | 498 | 4,100 |
| 2024/07/03 | 492 | 495 | 488 | 494 | 10,800 |
| 2024/07/02 | 499 | 499 | 491 | 493 | 8,400 |
| 2024/07/01 | 497 | 502 | 487 | 499 | 40,100 |
| 2024/06/28 | 506 | 516 | 497 | 497 | 24,700 |
| 2024/06/27 | 506 | 527 | 502 | 506 | 21,900 |
| 2024/06/26 | 527 | 527 | 497 | 507 | 33,700 |
| 2024/06/25 | 521 | 534 | 517 | 527 | 11,400 |
| 2024/06/24 | 526 | 532 | 515 | 521 | 14,500 |
| 2024/06/21 | 501 | 527 | 501 | 524 | 34,000 |
| 2024/06/20 | 500 | 503 | 492 | 503 | 20,200 |
| 2024/06/19 | 500 | 509 | 497 | 497 | 35,100 |
| 2024/06/18 | 496 | 508 | 494 | 500 | 30,900 |
| 2024/06/17 | 500 | 503 | 492 | 496 | 28,300 |
| 2024/06/14 | 505 | 515 | 497 | 506 | 39,200 |
| 2024/06/13 | 527 | 532 | 510 | 511 | 41,000 |
| 2024/06/12 | 526 | 533 | 517 | 532 | 27,100 |
| 2024/06/11 | 519 | 530 | 513 | 518 | 43,200 |
| 2024/06/10 | 500 | 534 | 495 | 524 | 110,000 |
| 2024/06/07 | 477 | 492 | 477 | 485 | 22,300 |
| 2024/06/06 | 481 | 488 | 470 | 477 | 18,300 |
| 2024/06/05 | 497 | 497 | 479 | 480 | 30,500 |
| 2024/06/04 | 475 | 505 | 475 | 499 | 40,900 |
| 2024/06/03 | 480 | 480 | 469 | 474 | 20,200 |
| 2024/05/31 | 475 | 475 | 463 | 472 | 23,300 |
| 2024/05/30 | 474 | 480 | 462 | 470 | 67,700 |
| 2024/05/29 | 492 | 497 | 480 | 482 | 62,400 |
| 2024/05/28 | 472 | 509 | 466 | 499 | 151,300 |
| 2024/05/27 | 458 | 471 | 447 | 466 | 90,300 |
| 2024/05/24 | 441 | 452 | 436 | 442 | 26,300 |
| 2024/05/23 | 460 | 460 | 444 | 446 | 69,000 |
| 2024/05/22 | 477 | 483 | 454 | 460 | 69,300 |
| 2024/05/21 | 484 | 499 | 464 | 466 | 197,500 |
| 2024/05/20 | 473 | 473 | 441 | 455 | 184,100 |
| 2024/05/17 | 457 | 488 | 450 | 467 | 319,600 |
| 2024/05/16 | 491 | 491 | 491 | 491 | 20,100 |
| 2024/05/15 | 601 | 609 | 590 | 591 | 70,700 |
| 2024/05/14 | 615 | 625 | 592 | 605 | 88,500 |
| 2024/05/13 | 650 | 651 | 611 | 615 | 120,400 |
| 2024/05/10 | 688 | 688 | 656 | 667 | 23,100 |
| 2024/05/09 | 664 | 682 | 657 | 680 | 32,900 |
| 2024/05/08 | 658 | 668 | 648 | 664 | 42,400 |
| 2024/05/07 | 675 | 688 | 655 | 662 | 64,100 |
| 2024/05/02 | 681 | 685 | 666 | 666 | 42,700 |
| 2024/05/01 | 695 | 695 | 671 | 675 | 43,300 |
| 2024/04/30 | 693 | 707 | 690 | 697 | 36,700 |
| 2024/04/26 | 695 | 708 | 686 | 690 | 35,400 |
| 2024/04/25 | 710 | 719 | 692 | 698 | 90,500 |
| 2024/04/24 | 749 | 769 | 716 | 723 | 81,300 |
| 2024/04/23 | 770 | 780 | 736 | 747 | 72,400 |
| 2024/04/22 | 789 | 791 | 748 | 760 | 54,800 |
| 2024/04/19 | 824 | 835 | 740 | 767 | 194,400 |
| 2024/04/18 | 798 | 852 | 783 | 825 | 134,300 |
| 2024/04/17 | 774 | 802 | 767 | 792 | 64,900 |
| 2024/04/16 | 790 | 794 | 755 | 775 | 70,000 |
| 2024/04/15 | 773 | 797 | 752 | 792 | 46,600 |
| 2024/04/12 | 825 | 826 | 772 | 779 | 134,800 |
| 2024/04/11 | 786 | 819 | 760 | 817 | 185,700 |
| 2024/04/10 | 725 | 786 | 725 | 786 | 217,800 |
| 2024/04/09 | 740 | 746 | 715 | 717 | 46,100 |
| 2024/04/08 | 750 | 750 | 717 | 738 | 61,400 |
| 2024/04/05 | 680 | 709 | 669 | 706 | 66,500 |
| 2024/04/04 | 704 | 718 | 681 | 698 | 61,400 |
| 2024/04/03 | 717 | 734 | 678 | 694 | 87,700 |
| 2024/04/02 | 762 | 788 | 717 | 727 | 65,200 |
| 2024/04/01 | 762 | 784 | 724 | 747 | 77,500 |
| 2024/03/29 | 776 | 802 | 752 | 762 | 192,000 |
| 2024/03/28 | 705 | 847 | 705 | 821 | 444,500 |
| 2024/03/27 | 705 | 727 | 697 | 722 | 54,700 |
| 2024/03/26 | 706 | 733 | 668 | 704 | 102,800 |
| 2024/03/25 | 677 | 730 | 668 | 728 | 170,800 |
| 2024/03/22 | 706 | 720 | 667 | 667 | 261,100 |
| 2024/03/21 | 645 | 649 | 623 | 648 | 75,100 |
| 2024/03/19 | 600 | 633 | 587 | 633 | 74,200 |
| 2024/03/18 | 557 | 626 | 557 | 605 | 125,400 |
| 2024/03/15 | 579 | 579 | 544 | 550 | 50,300 |
| 2024/03/14 | 584 | 598 | 570 | 581 | 21,000 |
| 2024/03/13 | 631 | 634 | 586 | 590 | 31,300 |
| 2024/03/12 | 575 | 619 | 572 | 611 | 49,600 |
| 2024/03/11 | 620 | 626 | 545 | 593 | 159,700 |
| 2024/03/08 | 634 | 689 | 618 | 645 | 118,600 |
| 2024/03/07 | 710 | 720 | 615 | 634 | 187,900 |
| 2024/03/06 | 667 | 747 | 633 | 700 | 485,500 |
| 2024/03/05 | 560 | 657 | 555 | 657 | 310,000 |
| 2024/03/04 | 525 | 560 | 519 | 557 | 71,400 |
| 2024/03/01 | 541 | 550 | 494 | 507 | 75,000 |
| 2024/02/29 | 577 | 588 | 530 | 539 | 147,800 |
| 2024/02/28 | 508 | 606 | 504 | 557 | 420,100 |
| 2024/02/27 | 512 | 513 | 496 | 506 | 41,500 |
| 2024/02/26 | 515 | 519 | 491 | 516 | 116,300 |
| 2024/02/22 | 529 | 534 | 480 | 511 | 159,600 |
| 2024/02/21 | 542 | 555 | 514 | 516 | 87,600 |
| 2024/02/20 | 578 | 578 | 535 | 550 | 143,000 |
| 2024/02/19 | 589 | 589 | 533 | 578 | 349,500 |
| 2024/02/16 | 491 | 559 | 491 | 559 | 557,600 |
| 2024/02/15 | 479 | 479 | 479 | 479 | 92,600 |
| 2024/02/14 | 397 | 399 | 383 | 399 | 22,600 |
| 2024/02/13 | 402 | 405 | 381 | 404 | 60,900 |
| 2024/02/09 | 400 | 418 | 387 | 402 | 238,500 |
| 2024/02/08 | 374 | 378 | 373 | 378 | 8,800 |
| 2024/02/07 | 374 | 387 | 368 | 374 | 14,900 |
| 2024/02/06 | 377 | 378 | 374 | 378 | 3,800 |
| 2024/02/05 | 373 | 377 | 370 | 375 | 10,300 |
| 2024/02/02 | 376 | 378 | 376 | 376 | 3,300 |
| 2024/02/01 | 380 | 380 | 376 | 377 | 10,200 |
| 2024/01/31 | 380 | 380 | 373 | 380 | 6,400 |
| 2024/01/30 | 375 | 381 | 374 | 378 | 9,400 |
| 2024/01/29 | 373 | 385 | 372 | 378 | 8,600 |
| 2024/01/26 | 377 | 377 | 371 | 373 | 2,900 |
| 2024/01/25 | 374 | 383 | 366 | 372 | 19,500 |
| 2024/01/24 | 361 | 367 | 359 | 367 | 7,200 |
| 2024/01/23 | 360 | 364 | 358 | 361 | 7,200 |
| 2024/01/22 | 363 | 363 | 360 | 362 | 4,800 |
| 2024/01/19 | 364 | 364 | 355 | 359 | 10,900 |
| 2024/01/18 | 360 | 366 | 360 | 360 | 7,500 |
| 2024/01/17 | 356 | 363 | 355 | 362 | 5,300 |
| 2024/01/16 | 360 | 363 | 355 | 357 | 9,900 |
| 2024/01/15 | 366 | 370 | 351 | 360 | 40,600 |
| 2024/01/12 | 373 | 450 | 361 | 366 | 577,400 |
| 2024/01/11 | 372 | 381 | 370 | 373 | 26,900 |
| 2024/01/10 | 369 | 373 | 368 | 370 | 35,100 |
| 2024/01/09 | 368 | 368 | 360 | 367 | 23,400 |
| 2024/01/05 | 351 | 370 | 350 | 360 | 55,400 |
| 2024/01/04 | 343 | 350 | 343 | 348 | 3,500 |