3907 シリコンスタジオ(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,018 | 1,048 | 1,018 | 1,048 | 2,500 | 1,048 |
| 2024-05-01 | 1,015 | 1,036 | 1,015 | 1,036 | 3,200 | 1,036 |
| 2024-04-30 | 1,019 | 1,024 | 1,006 | 1,024 | 5,400 | 1,024 |
| 2024-04-26 | 1,011 | 1,015 | 1,011 | 1,015 | 1,200 | 1,015 |
| 2024-04-25 | 1,008 | 1,015 | 1,000 | 1,006 | 5,600 | 1,006 |
| 2024-04-24 | 996 | 1,014 | 996 | 1,001 | 3,800 | 1,001 |
| 2024-04-23 | 1,018 | 1,018 | 999 | 1,000 | 8,500 | 1,000 |
| 2024-04-22 | 990 | 1,007 | 990 | 1,002 | 4,800 | 1,002 |
| 2024-04-19 | 1,000 | 1,023 | 990 | 991 | 7,600 | 991 |
| 2024-04-18 | 995 | 1,007 | 995 | 1,000 | 7,000 | 1,000 |
| 2024-04-17 | 997 | 997 | 988 | 995 | 3,400 | 995 |
| 2024-04-16 | 998 | 1,000 | 987 | 997 | 6,100 | 997 |
| 2024-04-15 | 1,008 | 1,008 | 988 | 998 | 7,800 | 998 |
| 2024-04-12 | 979 | 1,011 | 964 | 1,000 | 64,000 | 1,000 |
| 2024-04-11 | 1,142 | 1,150 | 1,140 | 1,144 | 8,700 | 1,144 |
| 2024-04-10 | 1,145 | 1,154 | 1,145 | 1,154 | 5,800 | 1,154 |
| 2024-04-09 | 1,145 | 1,150 | 1,143 | 1,150 | 4,200 | 1,150 |
| 2024-04-08 | 1,158 | 1,158 | 1,145 | 1,148 | 6,500 | 1,148 |
| 2024-04-05 | 1,136 | 1,158 | 1,136 | 1,150 | 8,800 | 1,150 |
| 2024-04-04 | 1,143 | 1,158 | 1,143 | 1,150 | 6,400 | 1,150 |
| 2024-04-03 | 1,142 | 1,151 | 1,117 | 1,150 | 8,900 | 1,150 |
| 2024-04-02 | 1,131 | 1,154 | 1,125 | 1,154 | 2,800 | 1,154 |
| 2024-04-01 | 1,151 | 1,158 | 1,134 | 1,152 | 3,500 | 1,152 |
| 2024-03-29 | 1,157 | 1,165 | 1,141 | 1,163 | 7,700 | 1,163 |
| 2024-03-28 | 1,137 | 1,159 | 1,132 | 1,149 | 2,700 | 1,149 |
| 2024-03-27 | 1,158 | 1,158 | 1,138 | 1,150 | 1,300 | 1,150 |
| 2024-03-26 | 1,145 | 1,160 | 1,131 | 1,158 | 3,000 | 1,158 |
| 2024-03-25 | 1,160 | 1,160 | 1,138 | 1,151 | 3,900 | 1,151 |
| 2024-03-22 | 1,172 | 1,172 | 1,141 | 1,164 | 5,400 | 1,164 |
| 2024-03-21 | 1,167 | 1,175 | 1,158 | 1,167 | 5,200 | 1,167 |
| 2024-03-19 | 1,144 | 1,166 | 1,144 | 1,166 | 2,000 | 1,166 |
| 2024-03-18 | 1,133 | 1,170 | 1,130 | 1,161 | 11,900 | 1,161 |
| 2024-03-15 | 1,123 | 1,133 | 1,114 | 1,133 | 5,200 | 1,133 |
| 2024-03-14 | 1,121 | 1,134 | 1,121 | 1,122 | 2,100 | 1,122 |
| 2024-03-13 | 1,136 | 1,140 | 1,112 | 1,129 | 5,600 | 1,129 |
| 2024-03-12 | 1,100 | 1,139 | 1,100 | 1,131 | 6,900 | 1,131 |
| 2024-03-11 | 1,105 | 1,126 | 1,088 | 1,110 | 6,200 | 1,110 |
| 2024-03-08 | 1,114 | 1,139 | 1,111 | 1,119 | 6,300 | 1,119 |
| 2024-03-07 | 1,149 | 1,153 | 1,107 | 1,129 | 14,600 | 1,129 |
| 2024-03-06 | 1,134 | 1,166 | 1,134 | 1,143 | 6,400 | 1,143 |
| 2024-03-05 | 1,130 | 1,160 | 1,107 | 1,138 | 15,100 | 1,138 |
| 2024-03-04 | 1,140 | 1,151 | 1,124 | 1,131 | 9,400 | 1,131 |
| 2024-03-01 | 1,162 | 1,171 | 1,140 | 1,159 | 5,500 | 1,159 |
| 2024-02-29 | 1,157 | 1,159 | 1,138 | 1,155 | 7,200 | 1,155 |
| 2024-02-28 | 1,165 | 1,185 | 1,160 | 1,175 | 14,600 | 1,175 |
| 2024-02-27 | 1,146 | 1,158 | 1,102 | 1,140 | 18,500 | 1,140 |
| 2024-02-26 | 1,161 | 1,180 | 1,141 | 1,146 | 19,400 | 1,146 |
| 2024-02-22 | 1,180 | 1,181 | 1,100 | 1,153 | 61,800 | 1,153 |
| 2024-02-21 | 1,124 | 1,195 | 1,116 | 1,180 | 78,300 | 1,180 |
| 2024-02-20 | 1,100 | 1,128 | 1,080 | 1,092 | 25,700 | 1,092 |
| 2024-02-19 | 1,016 | 1,079 | 1,016 | 1,077 | 31,200 | 1,077 |
| 2024-02-16 | 1,000 | 1,016 | 1,000 | 1,016 | 20,500 | 1,016 |
| 2024-02-15 | 1,020 | 1,020 | 1,003 | 1,003 | 9,500 | 1,003 |
| 2024-02-14 | 1,004 | 1,009 | 998 | 1,009 | 8,500 | 1,009 |
| 2024-02-13 | 1,010 | 1,010 | 995 | 995 | 9,400 | 995 |
| 2024-02-09 | 1,014 | 1,015 | 1,002 | 1,014 | 7,300 | 1,014 |
| 2024-02-08 | 1,019 | 1,019 | 1,001 | 1,002 | 7,100 | 1,002 |
| 2024-02-07 | 1,002 | 1,014 | 996 | 1,014 | 8,400 | 1,014 |
| 2024-02-06 | 1,018 | 1,018 | 1,002 | 1,003 | 11,300 | 1,003 |
| 2024-02-05 | 1,007 | 1,014 | 1,000 | 1,013 | 3,900 | 1,013 |
| 2024-02-02 | 989 | 1,015 | 989 | 1,007 | 28,500 | 1,007 |
| 2024-02-01 | 993 | 993 | 984 | 986 | 7,400 | 986 |
| 2024-01-31 | 992 | 1,001 | 990 | 999 | 9,500 | 999 |
| 2024-01-30 | 1,006 | 1,009 | 986 | 1,004 | 26,300 | 1,004 |
| 2024-01-29 | 1,001 | 1,010 | 998 | 1,009 | 3,600 | 1,009 |
| 2024-01-26 | 996 | 1,018 | 996 | 1,001 | 11,400 | 1,001 |
| 2024-01-25 | 989 | 1,023 | 989 | 1,023 | 9,600 | 1,023 |
| 2024-01-24 | 989 | 999 | 980 | 986 | 12,500 | 986 |
| 2024-01-23 | 1,007 | 1,008 | 990 | 992 | 9,500 | 992 |
| 2024-01-22 | 995 | 1,014 | 995 | 1,002 | 10,000 | 1,002 |
| 2024-01-19 | 989 | 1,003 | 982 | 997 | 6,500 | 997 |
| 2024-01-18 | 971 | 989 | 971 | 989 | 11,400 | 989 |
| 2024-01-17 | 989 | 1,000 | 969 | 971 | 29,100 | 971 |
| 2024-01-16 | 993 | 1,008 | 986 | 989 | 26,000 | 989 |
| 2024-01-15 | 1,028 | 1,049 | 962 | 996 | 127,800 | 996 |
| 2024-01-12 | 1,035 | 1,056 | 1,002 | 1,056 | 42,500 | 1,056 |
| 2024-01-11 | 1,050 | 1,054 | 1,033 | 1,040 | 24,600 | 1,040 |
| 2024-01-10 | 1,051 | 1,055 | 1,035 | 1,042 | 21,000 | 1,042 |
| 2024-01-09 | 1,030 | 1,055 | 1,030 | 1,051 | 26,400 | 1,051 |
| 2024-01-05 | 1,035 | 1,044 | 1,000 | 1,033 | 25,200 | 1,033 |
| 2024-01-04 | 976 | 1,044 | 969 | 1,034 | 35,700 | 1,034 |
分割・併合履歴 ： なし
