3744 サイオス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	372	380	371	380	7,700	380
2022-12-29	370	377	370	377	800	377
2022-12-28	377	377	372	377	13,900	377
2022-12-27	371	390	371	377	18,600	377
2022-12-26	379	379	372	373	20,500	373
2022-12-23	381	382	374	375	14,300	375
2022-12-22	387	391	381	381	26,400	381
2022-12-21	380	381	378	380	12,200	380
2022-12-20	392	392	380	380	22,600	380
2022-12-19	388	391	387	391	20,800	391
2022-12-16	389	391	388	391	9,200	391
2022-12-15	393	395	391	391	1,900	391
2022-12-14	395	396	391	391	10,600	391
2022-12-13	397	397	392	393	3,500	393
2022-12-12	391	398	390	395	17,000	395
2022-12-09	391	394	390	391	8,600	391
2022-12-08	391	393	391	391	5,100	391
2022-12-07	393	398	391	391	10,100	391
2022-12-06	396	396	392	393	7,900	393
2022-12-05	397	397	391	397	8,200	397
2022-12-02	400	400	395	397	9,600	397
2022-12-01	402	403	399	400	8,800	400
2022-11-30	400	403	398	403	11,600	403
2022-11-29	402	402	397	398	10,000	398
2022-11-28	409	409	398	402	15,300	402
2022-11-25	403	403	396	401	8,900	401
2022-11-24	402	402	397	399	12,500	399
2022-11-22	390	399	390	398	25,800	398
2022-11-21	392	394	384	394	24,700	394
2022-11-18	392	396	390	391	52,600	391
2022-11-17	422	443	392	393	831,600	393
2022-11-16	389	390	383	390	27,000	390
2022-11-15	401	401	396	397	1,400	397
2022-11-14	402	402	396	397	3,000	397
2022-11-11	398	400	394	394	8,600	394
2022-11-10	389	405	389	400	15,900	400
2022-11-09	391	392	390	392	1,500	392
2022-11-08	393	394	389	390	10,700	390
2022-11-07	394	394	391	393	4,900	393
2022-11-04	392	399	391	393	3,600	393
2022-11-02	403	404	395	396	10,500	396
2022-11-01	407	407	401	404	6,100	404
2022-10-31	405	405	397	404	13,200	404
2022-10-28	394	401	390	400	13,600	400
2022-10-27	397	402	386	386	22,300	386
2022-10-26	401	403	396	396	7,200	396
2022-10-25	394	400	392	400	8,700	400
2022-10-24	388	395	387	390	3,700	390
2022-10-21	390	393	385	386	25,200	386
2022-10-20	388	423	388	391	194,200	391
2022-10-19	398	398	390	391	6,000	391
2022-10-18	399	399	394	395	4,200	395
2022-10-17	394	400	394	396	7,200	396
2022-10-14	408	408	396	401	10,300	401
2022-10-13	404	404	390	400	14,800	400
2022-10-12	396	414	396	402	35,600	402
2022-10-11	397	400	389	399	19,000	399
2022-10-07	389	406	389	395	31,400	395
2022-10-06	392	400	386	397	66,200	397
2022-10-05	379	450	379	396	893,100	396
2022-10-04	376	378	369	377	10,000	377
2022-10-03	375	377	372	376	3,700	376
2022-09-30	375	377	366	374	7,000	374
2022-09-29	372	373	370	372	4,300	372
2022-09-28	366	387	361	372	35,500	372
2022-09-27	370	370	362	362	5,900	362
2022-09-26	373	373	366	370	11,700	370
2022-09-22	363	370	363	370	4,800	370
2022-09-21	368	368	363	363	5,600	363
2022-09-20	364	370	364	368	7,200	368
2022-09-16	366	366	364	366	9,400	366
2022-09-15	370	370	363	367	9,400	367
2022-09-14	366	375	366	368	6,900	368
2022-09-13	375	376	372	372	4,900	372
2022-09-12	375	376	371	374	7,500	374
2022-09-09	375	378	373	375	4,000	375
2022-09-08	384	384	373	375	4,000	375
2022-09-07	384	384	376	380	4,600	380
2022-09-06	385	385	381	385	5,500	385
2022-09-05	384	385	371	385	7,500	385
2022-09-02	384	384	374	379	5,200	379
2022-09-01	380	382	370	378	12,000	378
2022-08-31	397	397	381	382	20,400	382
2022-08-30	388	397	388	394	30,400	394
2022-08-29	376	388	375	388	51,400	388
2022-08-26	374	376	372	376	19,100	376
2022-08-25	370	372	368	368	11,600	368
2022-08-24	364	376	360	366	37,300	366
2022-08-23	356	364	356	358	9,300	358
2022-08-22	359	360	358	358	5,100	358
2022-08-19	357	359	354	359	12,300	359
2022-08-18	361	361	356	357	9,300	357
2022-08-17	358	362	358	361	9,300	361
2022-08-16	352	357	352	357	6,300	357
2022-08-15	350	354	350	351	16,600	351
2022-08-12	350	357	350	352	16,400	352
2022-08-10	352	353	350	351	19,300	351
2022-08-09	352	357	352	355	8,000	355
2022-08-08	356	360	353	355	24,800	355
2022-08-05	358	358	354	356	17,500	356
2022-08-04	359	361	357	358	13,900	358
2022-08-03	363	364	359	360	11,900	360
2022-08-02	362	369	361	363	14,300	363
2022-08-01	371	371	361	364	23,900	364
2022-07-29	377	381	373	373	35,500	373
2022-07-28	390	390	380	390	16,700	390
2022-07-27	381	390	381	383	15,600	383
2022-07-26	381	389	378	389	12,900	389
2022-07-25	374	378	373	378	5,400	378
2022-07-22	374	374	371	374	4,900	374
2022-07-21	370	371	370	371	1,400	371
2022-07-20	370	370	367	369	5,600	369
2022-07-19	375	375	368	368	3,900	368
2022-07-15	371	375	367	370	6,400	370
2022-07-14	373	373	368	370	3,400	370
2022-07-13	372	376	369	370	5,300	370
2022-07-12	382	383	371	371	15,400	371
2022-07-11	384	384	377	380	12,100	380
2022-07-08	376	379	369	379	7,300	379
2022-07-07	371	372	368	370	9,300	370
2022-07-06	374	378	371	372	13,400	372
2022-07-05	380	380	375	375	5,300	375
2022-07-04	380	385	379	379	6,500	379
2022-07-01	384	387	379	380	9,600	380
2022-06-30	385	392	381	387	17,900	387
2022-06-29	381	389	379	389	13,100	389
2022-06-28	381	385	377	383	7,900	383
2022-06-27	383	390	372	380	36,500	380
2022-06-24	370	379	367	378	18,200	378
2022-06-23	371	371	363	370	8,300	370
2022-06-22	369	370	363	366	9,500	366
2022-06-21	369	373	365	368	10,200	368
2022-06-20	382	382	362	369	17,400	369
2022-06-17	380	380	373	374	25,400	374
2022-06-16	387	388	380	383	9,200	383
2022-06-15	393	393	383	383	11,000	383
2022-06-14	384	394	384	394	11,000	394
2022-06-13	398	398	386	388	26,200	388
2022-06-10	383	402	380	398	37,300	398
2022-06-09	388	389	380	383	21,300	383
2022-06-08	384	389	382	386	10,900	386
2022-06-07	382	383	376	383	19,100	383
2022-06-06	380	384	380	381	8,300	381
2022-06-03	383	386	380	380	5,300	380
2022-06-02	385	385	380	381	7,100	381
2022-06-01	379	384	379	384	4,200	384
2022-05-31	387	390	383	385	7,100	385
2022-05-30	391	393	382	385	17,600	385
2022-05-27	387	388	380	386	8,900	386
2022-05-26	386	387	379	386	32,000	386
2022-05-25	385	387	372	387	22,200	387
2022-05-24	396	396	383	385	16,300	385
2022-05-23	384	398	380	398	24,100	398
2022-05-20	389	389	376	384	16,100	384
2022-05-19	380	391	379	391	28,800	391
2022-05-18	389	395	386	393	26,900	393
2022-05-17	388	392	372	377	69,100	377
2022-05-16	366	436	360	400	534,000	400
2022-05-13	353	365	353	362	14,700	362
2022-05-12	373	373	355	355	30,000	355
2022-05-11	364	378	364	376	16,600	376
2022-05-10	365	371	360	365	25,100	365
2022-05-09	375	375	367	368	20,000	368
2022-05-06	377	377	373	377	8,100	377
2022-05-02	374	383	374	377	15,900	377
2022-04-28	371	382	368	375	45,800	375
2022-04-27	390	398	382	387	72,600	387
2022-04-26	402	402	396	400	11,100	400
2022-04-25	387	399	387	397	17,800	397
2022-04-22	393	394	386	393	16,400	393
2022-04-21	396	399	393	394	12,400	394
2022-04-20	402	403	391	396	22,400	396
2022-04-19	407	407	400	404	11,900	404
2022-04-18	408	408	401	407	8,000	407
2022-04-15	413	413	399	409	19,600	409
2022-04-14	413	413	407	413	7,400	413
2022-04-13	411	414	406	408	25,000	408
2022-04-12	409	413	405	411	12,100	411
2022-04-11	422	422	410	411	18,600	411
2022-04-08	413	422	408	422	17,400	422
2022-04-07	419	419	406	408	17,800	408
2022-04-06	432	432	421	423	18,400	423
2022-04-05	435	437	428	434	22,700	434
2022-04-04	425	435	424	434	27,300	434
2022-04-01	423	425	412	423	22,900	423
2022-03-31	423	426	418	423	28,700	423
2022-03-30	409	423	406	423	39,700	423
2022-03-29	403	410	401	404	18,700	404
2022-03-28	410	410	401	403	18,700	403
2022-03-25	411	412	403	410	31,500	410
2022-03-24	393	409	387	409	57,200	409
2022-03-23	388	397	388	396	31,600	396
2022-03-22	378	387	373	387	39,100	387
2022-03-18	373	382	373	378	32,900	378
2022-03-17	376	379	373	373	27,000	373
2022-03-16	369	372	361	370	27,000	370
2022-03-15	362	370	360	370	20,000	370
2022-03-14	358	369	357	362	19,200	362
2022-03-11	361	364	354	359	32,700	359
2022-03-10	362	368	358	368	34,000	368
2022-03-09	358	361	348	351	43,300	351
2022-03-08	350	360	347	359	49,500	359
2022-03-07	364	364	351	354	55,300	354
2022-03-04	375	376	365	370	51,800	370
2022-03-03	395	395	374	375	81,300	375
2022-03-02	381	394	378	390	79,500	390
2022-03-01	384	429	382	397	534,800	397
2022-02-28	371	385	367	380	55,600	380
2022-02-25	352	366	348	365	35,700	365
2022-02-24	358	360	344	347	77,300	347
2022-02-22	372	376	364	364	37,000	364
2022-02-21	376	382	369	372	36,500	372
2022-02-18	380	386	375	380	32,900	380
2022-02-17	396	396	385	385	46,800	385
2022-02-16	398	400	392	399	22,500	399
2022-02-15	398	406	392	392	35,800	392
2022-02-14	412	412	395	398	89,500	398
2022-02-10	422	422	416	419	39,500	419
2022-02-09	418	421	409	421	57,200	421
2022-02-08	423	423	415	417	71,300	417
2022-02-07	432	435	421	424	135,400	424
2022-02-04	418	426	408	420	530,900	420
2022-02-03	493	513	485	508	73,000	508
2022-02-02	487	495	479	494	21,900	494
2022-02-01	480	489	472	485	26,800	485
2022-01-31	461	476	461	472	18,400	472
2022-01-28	461	465	448	458	49,600	458
2022-01-27	496	498	452	455	150,500	455
2022-01-26	490	499	488	493	12,400	493
2022-01-25	514	516	485	490	44,700	490
2022-01-24	510	514	501	511	10,800	511
2022-01-21	509	516	501	516	25,300	516
2022-01-20	489	513	488	510	57,400	510
2022-01-19	515	519	489	492	68,700	492
2022-01-18	522	533	520	521	19,100	521
2022-01-17	528	536	521	521	25,400	521
2022-01-14	530	531	521	528	43,300	528
2022-01-13	545	548	538	538	20,000	538
2022-01-12	540	547	539	547	14,300	547
2022-01-11	540	544	533	533	28,400	533
2022-01-07	543	548	532	545	45,400	545
2022-01-06	546	554	539	543	39,400	543
2022-01-05	576	576	556	560	43,500	560
2022-01-04	585	593	575	579	18,400	579

分割・併合履歴： [2013-06-26]1株→100株 [2005-07-26]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31