3744 サイオス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 316 | 322 | 307 | 313 | 37,700 | 313 |
| 2025-04-03 | 327 | 338 | 302 | 332 | 30,200 | 332 |
| 2025-04-02 | 341 | 344 | 340 | 340 | 4,400 | 340 |
| 2025-04-01 | 346 | 346 | 341 | 341 | 7,200 | 341 |
| 2025-03-31 | 354 | 354 | 344 | 345 | 12,200 | 345 |
| 2025-03-28 | 351 | 361 | 347 | 354 | 26,400 | 354 |
| 2025-03-27 | 364 | 364 | 342 | 346 | 99,000 | 346 |
| 2025-03-26 | 360 | 364 | 358 | 364 | 12,400 | 364 |
| 2025-03-25 | 355 | 357 | 352 | 355 | 5,900 | 355 |
| 2025-03-24 | 354 | 354 | 352 | 352 | 4,800 | 352 |
| 2025-03-21 | 363 | 363 | 358 | 358 | 14,400 | 358 |
| 2025-03-19 | 361 | 363 | 359 | 361 | 6,500 | 361 |
| 2025-03-18 | 357 | 364 | 355 | 363 | 6,600 | 363 |
| 2025-03-17 | 355 | 359 | 355 | 359 | 3,600 | 359 |
| 2025-03-14 | 356 | 357 | 354 | 354 | 4,000 | 354 |
| 2025-03-13 | 352 | 356 | 352 | 354 | 2,300 | 354 |
| 2025-03-12 | 348 | 356 | 348 | 352 | 6,000 | 352 |
| 2025-03-11 | 354 | 354 | 347 | 348 | 19,900 | 348 |
| 2025-03-10 | 355 | 358 | 354 | 354 | 11,500 | 354 |
| 2025-03-07 | 358 | 358 | 350 | 354 | 8,500 | 354 |
| 2025-03-06 | 353 | 359 | 353 | 359 | 6,500 | 359 |
| 2025-03-05 | 360 | 361 | 352 | 353 | 19,400 | 353 |
| 2025-03-04 | 362 | 363 | 358 | 359 | 11,600 | 359 |
| 2025-03-03 | 370 | 370 | 362 | 365 | 10,300 | 365 |
| 2025-02-28 | 370 | 370 | 362 | 367 | 17,900 | 367 |
| 2025-02-27 | 365 | 370 | 365 | 370 | 11,200 | 370 |
| 2025-02-26 | 377 | 377 | 368 | 369 | 16,100 | 369 |
| 2025-02-25 | 370 | 374 | 366 | 374 | 12,600 | 374 |
| 2025-02-21 | 372 | 375 | 364 | 364 | 13,700 | 364 |
| 2025-02-20 | 376 | 377 | 363 | 369 | 45,800 | 369 |
| 2025-02-19 | 383 | 384 | 376 | 377 | 18,200 | 377 |
| 2025-02-18 | 388 | 388 | 376 | 377 | 26,600 | 377 |
| 2025-02-17 | 366 | 393 | 362 | 380 | 125,000 | 380 |
| 2025-02-14 | 421 | 435 | 416 | 429 | 88,300 | 429 |
| 2025-02-13 | 393 | 425 | 393 | 425 | 239,900 | 425 |
| 2025-02-12 | 387 | 389 | 376 | 378 | 20,400 | 378 |
| 2025-02-10 | 376 | 388 | 373 | 381 | 17,800 | 381 |
| 2025-02-07 | 385 | 387 | 380 | 380 | 8,800 | 380 |
| 2025-02-06 | 387 | 387 | 379 | 385 | 7,700 | 385 |
| 2025-02-05 | 387 | 387 | 383 | 386 | 5,400 | 386 |
| 2025-02-04 | 379 | 394 | 379 | 384 | 15,100 | 384 |
| 2025-02-03 | 387 | 389 | 379 | 379 | 14,600 | 379 |
| 2025-01-31 | 395 | 397 | 387 | 387 | 21,700 | 387 |
| 2025-01-30 | 389 | 414 | 389 | 395 | 48,100 | 395 |
| 2025-01-29 | 384 | 389 | 383 | 389 | 18,200 | 389 |
| 2025-01-28 | 381 | 385 | 379 | 385 | 8,200 | 385 |
| 2025-01-27 | 382 | 385 | 378 | 385 | 13,200 | 385 |
| 2025-01-24 | 373 | 380 | 373 | 379 | 13,900 | 379 |
| 2025-01-23 | 370 | 374 | 369 | 373 | 6,900 | 373 |
| 2025-01-22 | 367 | 375 | 367 | 369 | 7,400 | 369 |
| 2025-01-21 | 368 | 369 | 365 | 367 | 4,900 | 367 |
| 2025-01-20 | 365 | 372 | 361 | 368 | 8,300 | 368 |
| 2025-01-17 | 363 | 367 | 360 | 367 | 12,400 | 367 |
| 2025-01-16 | 370 | 374 | 364 | 365 | 19,800 | 365 |
| 2025-01-15 | 376 | 381 | 369 | 369 | 29,100 | 369 |
| 2025-01-14 | 387 | 387 | 375 | 375 | 41,800 | 375 |
| 2025-01-10 | 381 | 390 | 381 | 390 | 23,000 | 390 |
| 2025-01-09 | 395 | 395 | 380 | 381 | 59,300 | 381 |
| 2025-01-08 | 375 | 403 | 375 | 396 | 218,500 | 396 |
| 2025-01-07 | 349 | 374 | 345 | 367 | 70,100 | 367 |
| 2025-01-06 | 341 | 349 | 341 | 349 | 17,200 | 349 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2005-07-26]1株→2株