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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 345 | 354 | 344 | 345 | 33,900 | 345 |
| 2024-12-27 | 341 | 345 | 341 | 345 | 25,100 | 345 |
| 2024-12-26 | 342 | 342 | 336 | 341 | 61,300 | 341 |
| 2024-12-25 | 360 | 360 | 338 | 338 | 217,400 | 338 |
| 2024-12-24 | 384 | 384 | 381 | 381 | 11,000 | 381 |
| 2024-12-23 | 381 | 389 | 381 | 385 | 17,100 | 385 |
| 2024-12-20 | 383 | 394 | 378 | 381 | 33,200 | 381 |
| 2024-12-19 | 380 | 385 | 380 | 381 | 8,000 | 381 |
| 2024-12-18 | 381 | 385 | 381 | 384 | 7,900 | 384 |
| 2024-12-17 | 382 | 385 | 381 | 381 | 9,800 | 381 |
| 2024-12-16 | 388 | 390 | 384 | 385 | 9,700 | 385 |
| 2024-12-13 | 388 | 388 | 386 | 388 | 6,000 | 388 |
| 2024-12-12 | 383 | 387 | 383 | 384 | 6,300 | 384 |
| 2024-12-11 | 388 | 388 | 383 | 383 | 6,400 | 383 |
| 2024-12-10 | 383 | 387 | 383 | 386 | 8,100 | 386 |
| 2024-12-09 | 382 | 384 | 379 | 384 | 9,200 | 384 |
| 2024-12-06 | 383 | 384 | 379 | 379 | 20,600 | 379 |
| 2024-12-05 | 384 | 385 | 382 | 383 | 5,800 | 383 |
| 2024-12-04 | 384 | 388 | 382 | 386 | 10,900 | 386 |
| 2024-12-03 | 380 | 389 | 380 | 387 | 25,200 | 387 |
| 2024-12-02 | 384 | 386 | 379 | 379 | 9,100 | 379 |
| 2024-11-29 | 380 | 383 | 380 | 383 | 2,800 | 383 |
| 2024-11-28 | 381 | 384 | 380 | 381 | 9,000 | 381 |
| 2024-11-27 | 385 | 385 | 380 | 381 | 15,300 | 381 |
| 2024-11-26 | 394 | 394 | 384 | 384 | 11,900 | 384 |
| 2024-11-25 | 383 | 390 | 383 | 388 | 8,200 | 388 |
| 2024-11-22 | 387 | 387 | 383 | 383 | 5,900 | 383 |
| 2024-11-21 | 388 | 390 | 387 | 387 | 3,800 | 387 |
| 2024-11-20 | 389 | 392 | 388 | 390 | 4,800 | 390 |
| 2024-11-19 | 383 | 387 | 383 | 386 | 4,200 | 386 |
| 2024-11-18 | 378 | 385 | 378 | 385 | 7,000 | 385 |
| 2024-11-15 | 379 | 380 | 378 | 379 | 11,400 | 379 |
| 2024-11-14 | 380 | 381 | 378 | 380 | 16,900 | 380 |
| 2024-11-13 | 383 | 383 | 379 | 380 | 4,800 | 380 |
| 2024-11-12 | 382 | 384 | 380 | 380 | 11,500 | 380 |
| 2024-11-11 | 392 | 392 | 379 | 381 | 32,200 | 381 |
| 2024-11-08 | 397 | 405 | 390 | 393 | 76,800 | 393 |
| 2024-11-07 | 402 | 431 | 402 | 427 | 39,400 | 427 |
| 2024-11-06 | 399 | 403 | 398 | 400 | 27,500 | 400 |
| 2024-11-05 | 399 | 399 | 395 | 398 | 10,000 | 398 |
| 2024-11-01 | 396 | 398 | 395 | 395 | 15,200 | 395 |
| 2024-10-31 | 402 | 402 | 400 | 401 | 6,900 | 401 |
| 2024-10-30 | 406 | 408 | 400 | 403 | 13,800 | 403 |
| 2024-10-29 | 406 | 407 | 401 | 405 | 12,100 | 405 |
| 2024-10-28 | 408 | 411 | 402 | 406 | 16,800 | 406 |
| 2024-10-25 | 401 | 402 | 397 | 401 | 18,000 | 401 |
| 2024-10-24 | 405 | 405 | 397 | 401 | 14,600 | 401 |
| 2024-10-23 | 402 | 404 | 398 | 402 | 27,300 | 402 |
| 2024-10-22 | 408 | 410 | 405 | 406 | 11,800 | 406 |
| 2024-10-21 | 409 | 411 | 407 | 408 | 12,500 | 408 |
| 2024-10-18 | 410 | 411 | 406 | 410 | 17,800 | 410 |
| 2024-10-17 | 416 | 418 | 410 | 410 | 11,500 | 410 |
| 2024-10-16 | 415 | 419 | 413 | 413 | 8,900 | 413 |
| 2024-10-15 | 425 | 425 | 412 | 413 | 18,400 | 413 |
| 2024-10-11 | 420 | 421 | 418 | 420 | 13,800 | 420 |
| 2024-10-10 | 423 | 430 | 420 | 420 | 8,300 | 420 |
| 2024-10-09 | 429 | 429 | 420 | 422 | 19,800 | 422 |
| 2024-10-08 | 436 | 440 | 428 | 428 | 11,100 | 428 |
| 2024-10-07 | 442 | 442 | 436 | 437 | 13,000 | 437 |
| 2024-10-04 | 441 | 441 | 434 | 435 | 12,200 | 435 |
| 2024-10-03 | 443 | 447 | 441 | 441 | 13,500 | 441 |
| 2024-10-02 | 445 | 446 | 441 | 442 | 14,200 | 442 |
| 2024-10-01 | 447 | 450 | 441 | 450 | 10,000 | 450 |
| 2024-09-30 | 451 | 451 | 431 | 441 | 19,400 | 441 |
| 2024-09-27 | 460 | 460 | 449 | 454 | 11,200 | 454 |
| 2024-09-26 | 467 | 467 | 449 | 458 | 17,200 | 458 |
| 2024-09-25 | 443 | 464 | 443 | 459 | 34,200 | 459 |
| 2024-09-24 | 445 | 449 | 443 | 443 | 8,800 | 443 |
| 2024-09-20 | 440 | 450 | 440 | 445 | 12,500 | 445 |
| 2024-09-19 | 442 | 444 | 438 | 442 | 8,400 | 442 |
| 2024-09-18 | 435 | 441 | 433 | 441 | 10,200 | 441 |
| 2024-09-17 | 452 | 454 | 434 | 434 | 15,900 | 434 |
| 2024-09-13 | 457 | 457 | 450 | 454 | 12,300 | 454 |
| 2024-09-12 | 455 | 455 | 442 | 454 | 16,700 | 454 |
| 2024-09-11 | 451 | 453 | 440 | 440 | 7,600 | 440 |
| 2024-09-10 | 447 | 458 | 446 | 451 | 8,800 | 451 |
| 2024-09-09 | 432 | 457 | 432 | 457 | 10,600 | 457 |
| 2024-09-06 | 448 | 454 | 448 | 448 | 20,300 | 448 |
| 2024-09-05 | 454 | 465 | 451 | 452 | 23,200 | 452 |
| 2024-09-04 | 465 | 465 | 445 | 460 | 37,900 | 460 |
| 2024-09-03 | 485 | 485 | 471 | 475 | 22,000 | 475 |
| 2024-09-02 | 495 | 495 | 482 | 485 | 6,500 | 485 |
| 2024-08-30 | 487 | 489 | 481 | 487 | 15,800 | 487 |
| 2024-08-29 | 489 | 489 | 484 | 485 | 9,000 | 485 |
| 2024-08-28 | 500 | 500 | 490 | 492 | 11,500 | 492 |
| 2024-08-27 | 492 | 500 | 487 | 500 | 13,100 | 500 |
| 2024-08-26 | 499 | 499 | 490 | 495 | 16,000 | 495 |
| 2024-08-23 | 494 | 494 | 484 | 484 | 15,500 | 484 |
| 2024-08-22 | 492 | 499 | 489 | 494 | 13,000 | 494 |
| 2024-08-21 | 496 | 496 | 487 | 492 | 14,600 | 492 |
| 2024-08-20 | 494 | 508 | 494 | 499 | 17,000 | 499 |
| 2024-08-19 | 500 | 505 | 492 | 492 | 11,800 | 492 |
| 2024-08-16 | 500 | 508 | 497 | 500 | 14,800 | 500 |
| 2024-08-15 | 506 | 506 | 486 | 492 | 20,900 | 492 |
| 2024-08-14 | 497 | 511 | 488 | 508 | 30,600 | 508 |
| 2024-08-13 | 461 | 494 | 457 | 492 | 41,000 | 492 |
| 2024-08-09 | 462 | 466 | 448 | 456 | 32,200 | 456 |
| 2024-08-08 | 470 | 473 | 458 | 461 | 27,100 | 461 |
| 2024-08-07 | 437 | 477 | 437 | 474 | 58,500 | 474 |
| 2024-08-06 | 453 | 467 | 432 | 461 | 172,800 | 461 |
| 2024-08-05 | 450 | 456 | 408 | 453 | 187,800 | 453 |
| 2024-08-02 | 518 | 521 | 481 | 488 | 112,600 | 488 |
| 2024-08-01 | 590 | 590 | 540 | 548 | 54,400 | 548 |
| 2024-07-31 | 576 | 585 | 572 | 583 | 18,100 | 583 |
| 2024-07-30 | 590 | 590 | 578 | 581 | 24,000 | 581 |
| 2024-07-29 | 583 | 590 | 579 | 590 | 14,500 | 590 |
| 2024-07-26 | 581 | 581 | 565 | 578 | 38,900 | 578 |
| 2024-07-25 | 578 | 584 | 571 | 571 | 49,400 | 571 |
| 2024-07-24 | 595 | 598 | 588 | 588 | 21,400 | 588 |
| 2024-07-23 | 588 | 600 | 588 | 592 | 20,000 | 592 |
| 2024-07-22 | 602 | 602 | 584 | 586 | 62,700 | 586 |
| 2024-07-19 | 618 | 618 | 602 | 607 | 24,500 | 607 |
| 2024-07-18 | 627 | 631 | 612 | 614 | 33,600 | 614 |
| 2024-07-17 | 627 | 632 | 622 | 632 | 26,600 | 632 |
| 2024-07-16 | 612 | 623 | 612 | 620 | 25,800 | 620 |
| 2024-07-12 | 613 | 626 | 606 | 611 | 46,900 | 611 |
| 2024-07-11 | 609 | 639 | 601 | 613 | 125,800 | 613 |
| 2024-07-10 | 640 | 643 | 605 | 609 | 95,100 | 609 |
| 2024-07-09 | 615 | 637 | 615 | 636 | 78,500 | 636 |
| 2024-07-08 | 594 | 615 | 594 | 612 | 47,000 | 612 |
| 2024-07-05 | 585 | 601 | 583 | 597 | 108,600 | 597 |
| 2024-07-04 | 580 | 680 | 575 | 593 | 1,516,400 | 593 |
| 2024-07-03 | 585 | 587 | 575 | 582 | 13,400 | 582 |
| 2024-07-02 | 575 | 584 | 574 | 584 | 20,800 | 584 |
| 2024-07-01 | 582 | 588 | 575 | 575 | 17,100 | 575 |
| 2024-06-28 | 588 | 589 | 578 | 579 | 14,400 | 579 |
| 2024-06-27 | 590 | 595 | 570 | 588 | 25,200 | 588 |
| 2024-06-26 | 590 | 591 | 581 | 588 | 23,600 | 588 |
| 2024-06-25 | 575 | 582 | 575 | 580 | 9,700 | 580 |
| 2024-06-24 | 574 | 579 | 566 | 574 | 22,500 | 574 |
| 2024-06-21 | 561 | 570 | 561 | 569 | 13,100 | 569 |
| 2024-06-20 | 567 | 569 | 557 | 566 | 23,200 | 566 |
| 2024-06-19 | 587 | 593 | 565 | 565 | 43,900 | 565 |
| 2024-06-18 | 578 | 599 | 574 | 583 | 38,300 | 583 |
| 2024-06-17 | 585 | 585 | 574 | 578 | 7,800 | 578 |
| 2024-06-14 | 563 | 587 | 563 | 586 | 19,500 | 586 |
| 2024-06-13 | 584 | 591 | 572 | 572 | 16,500 | 572 |
| 2024-06-12 | 587 | 591 | 582 | 587 | 12,100 | 587 |
| 2024-06-11 | 590 | 597 | 585 | 587 | 16,900 | 587 |
| 2024-06-10 | 570 | 592 | 565 | 591 | 32,600 | 591 |
| 2024-06-07 | 553 | 575 | 550 | 571 | 31,200 | 571 |
| 2024-06-06 | 567 | 567 | 547 | 554 | 41,700 | 554 |
| 2024-06-05 | 573 | 573 | 558 | 566 | 21,100 | 566 |
| 2024-06-04 | 561 | 573 | 560 | 573 | 24,300 | 573 |
| 2024-06-03 | 571 | 574 | 563 | 565 | 16,700 | 565 |
| 2024-05-31 | 567 | 579 | 559 | 577 | 20,800 | 577 |
| 2024-05-30 | 559 | 571 | 551 | 565 | 25,400 | 565 |
| 2024-05-29 | 580 | 580 | 563 | 563 | 46,100 | 563 |
| 2024-05-28 | 585 | 590 | 580 | 580 | 16,000 | 580 |
| 2024-05-27 | 591 | 594 | 570 | 585 | 34,300 | 585 |
| 2024-05-24 | 578 | 602 | 575 | 583 | 72,100 | 583 |
| 2024-05-23 | 608 | 608 | 590 | 591 | 32,500 | 591 |
| 2024-05-22 | 614 | 615 | 600 | 604 | 48,300 | 604 |
| 2024-05-21 | 616 | 648 | 605 | 609 | 189,800 | 609 |
| 2024-05-20 | 571 | 621 | 571 | 615 | 151,200 | 615 |
| 2024-05-17 | 574 | 579 | 565 | 571 | 47,200 | 571 |
| 2024-05-16 | 592 | 594 | 575 | 577 | 68,100 | 577 |
| 2024-05-15 | 604 | 609 | 596 | 596 | 22,500 | 596 |
| 2024-05-14 | 617 | 622 | 603 | 603 | 36,800 | 603 |
| 2024-05-13 | 589 | 626 | 586 | 616 | 96,100 | 616 |
| 2024-05-10 | 601 | 601 | 577 | 583 | 135,000 | 583 |
| 2024-05-09 | 590 | 628 | 590 | 599 | 207,400 | 599 |
| 2024-05-08 | 638 | 638 | 609 | 610 | 188,300 | 610 |
| 2024-05-07 | 625 | 640 | 624 | 638 | 64,000 | 638 |
| 2024-05-02 | 610 | 622 | 607 | 621 | 20,700 | 621 |
| 2024-05-01 | 624 | 624 | 605 | 611 | 16,600 | 611 |
| 2024-04-30 | 613 | 624 | 611 | 619 | 29,700 | 619 |
| 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