3744 サイオス(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 600 | 613 | 596 | 612 | 38,600 | 612 |
| 2024-04-25 | 628 | 628 | 596 | 601 | 81,500 | 601 |
| 2024-04-24 | 653 | 654 | 632 | 632 | 39,300 | 632 |
| 2024-04-23 | 641 | 653 | 630 | 653 | 53,200 | 653 |
| 2024-04-22 | 621 | 640 | 619 | 632 | 60,200 | 632 |
| 2024-04-19 | 618 | 623 | 605 | 616 | 23,500 | 616 |
| 2024-04-18 | 605 | 630 | 602 | 617 | 63,600 | 617 |
| 2024-04-17 | 623 | 629 | 605 | 606 | 54,100 | 606 |
| 2024-04-16 | 626 | 635 | 616 | 624 | 43,200 | 624 |
| 2024-04-15 | 621 | 639 | 621 | 636 | 32,700 | 636 |
| 2024-04-12 | 640 | 643 | 625 | 633 | 35,500 | 633 |
| 2024-04-11 | 630 | 640 | 616 | 634 | 55,700 | 634 |
| 2024-04-10 | 645 | 666 | 637 | 637 | 183,300 | 637 |
| 2024-04-09 | 630 | 654 | 616 | 650 | 172,500 | 650 |
| 2024-04-08 | 610 | 623 | 610 | 621 | 61,500 | 621 |
| 2024-04-05 | 599 | 614 | 596 | 607 | 135,500 | 607 |
| 2024-04-04 | 620 | 632 | 606 | 615 | 122,300 | 615 |
| 2024-04-03 | 626 | 642 | 618 | 618 | 122,500 | 618 |
| 2024-04-02 | 657 | 660 | 615 | 639 | 218,500 | 639 |
| 2024-04-01 | 674 | 674 | 646 | 659 | 142,800 | 659 |
| 2024-03-29 | 684 | 700 | 675 | 675 | 137,500 | 675 |
| 2024-03-28 | 710 | 715 | 682 | 682 | 183,800 | 682 |
| 2024-03-27 | 736 | 742 | 700 | 711 | 216,400 | 711 |
| 2024-03-26 | 746 | 763 | 735 | 742 | 161,100 | 742 |
| 2024-03-25 | 750 | 771 | 747 | 754 | 153,400 | 754 |
| 2024-03-22 | 791 | 791 | 753 | 763 | 311,600 | 763 |
| 2024-03-21 | 823 | 850 | 790 | 791 | 402,600 | 791 |
| 2024-03-19 | 801 | 837 | 781 | 802 | 382,800 | 802 |
| 2024-03-18 | 745 | 825 | 745 | 816 | 671,100 | 816 |
| 2024-03-15 | 700 | 780 | 695 | 754 | 570,100 | 754 |
| 2024-03-14 | 705 | 744 | 703 | 728 | 456,800 | 728 |
| 2024-03-13 | 849 | 855 | 722 | 750 | 1,873,300 | 750 |
| 2024-03-12 | 690 | 789 | 690 | 789 | 1,670,900 | 789 |
| 2024-03-11 | 719 | 725 | 689 | 689 | 938,500 | 689 |
| 2024-03-08 | 947 | 953 | 839 | 839 | 1,566,300 | 839 |
| 2024-03-07 | 1,074 | 1,140 | 912 | 989 | 3,628,900 | 989 |
| 2024-03-06 | 915 | 1,285 | 902 | 1,024 | 8,559,700 | 1,024 |
| 2024-03-05 | 765 | 765 | 765 | 765 | 60,000 | 765 |
| 2024-03-04 | 665 | 665 | 665 | 665 | 117,700 | 665 |
| 2024-03-01 | 549 | 570 | 531 | 565 | 163,000 | 565 |
| 2024-02-29 | 550 | 565 | 531 | 552 | 76,900 | 552 |
| 2024-02-28 | 525 | 565 | 525 | 555 | 125,500 | 555 |
| 2024-02-27 | 515 | 529 | 510 | 521 | 86,400 | 521 |
| 2024-02-26 | 479 | 540 | 471 | 510 | 223,200 | 510 |
| 2024-02-22 | 480 | 490 | 467 | 485 | 66,800 | 485 |
| 2024-02-21 | 498 | 498 | 474 | 483 | 121,600 | 483 |
| 2024-02-20 | 495 | 505 | 464 | 493 | 495,200 | 493 |
| 2024-02-19 | 417 | 447 | 417 | 447 | 62,100 | 447 |
| 2024-02-16 | 412 | 433 | 412 | 425 | 55,600 | 425 |
| 2024-02-15 | 436 | 437 | 415 | 417 | 99,600 | 417 |
| 2024-02-14 | 439 | 452 | 426 | 435 | 150,200 | 435 |
| 2024-02-13 | 467 | 505 | 425 | 431 | 744,300 | 431 |
| 2024-02-09 | 451 | 451 | 451 | 451 | 35,000 | 451 |
| 2024-02-08 | 348 | 374 | 346 | 371 | 56,300 | 371 |
| 2024-02-07 | 343 | 348 | 343 | 345 | 5,800 | 345 |
| 2024-02-06 | 351 | 351 | 345 | 345 | 7,400 | 345 |
| 2024-02-05 | 355 | 355 | 345 | 348 | 10,800 | 348 |
| 2024-02-02 | 356 | 357 | 353 | 353 | 5,900 | 353 |
| 2024-02-01 | 358 | 359 | 358 | 358 | 700 | 358 |
| 2024-01-31 | 362 | 364 | 359 | 359 | 2,800 | 359 |
| 2024-01-30 | 370 | 370 | 362 | 362 | 5,000 | 362 |
| 2024-01-29 | 369 | 369 | 365 | 366 | 8,100 | 366 |
| 2024-01-26 | 361 | 364 | 360 | 363 | 8,900 | 363 |
| 2024-01-25 | 359 | 360 | 352 | 360 | 6,800 | 360 |
| 2024-01-24 | 355 | 359 | 354 | 359 | 2,000 | 359 |
| 2024-01-23 | 356 | 359 | 351 | 355 | 9,900 | 355 |
| 2024-01-22 | 356 | 359 | 354 | 356 | 8,200 | 356 |
| 2024-01-19 | 350 | 358 | 350 | 356 | 9,900 | 356 |
| 2024-01-18 | 348 | 351 | 348 | 350 | 2,400 | 350 |
| 2024-01-17 | 349 | 358 | 347 | 349 | 8,700 | 349 |
| 2024-01-16 | 349 | 350 | 346 | 349 | 2,800 | 349 |
| 2024-01-15 | 349 | 352 | 348 | 352 | 3,600 | 352 |
| 2024-01-12 | 351 | 351 | 347 | 349 | 6,900 | 349 |
| 2024-01-11 | 352 | 352 | 348 | 351 | 6,200 | 351 |
| 2024-01-10 | 349 | 352 | 349 | 351 | 2,700 | 351 |
| 2024-01-09 | 350 | 353 | 345 | 349 | 7,400 | 349 |
| 2024-01-05 | 349 | 350 | 343 | 350 | 9,600 | 350 |
| 2024-01-04 | 346 | 350 | 344 | 349 | 2,600 | 349 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-07-26]1株→2株
