1. HOME >
  2. 株価時系列 >
  3. 3907 >
  4. 2020年

3907 シリコンスタジオ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1971,2051,1801,1953,7001,195
2020-12-291,1501,2501,1481,20917,4001,209
2020-12-281,1191,1401,1191,12613,6001,126
2020-12-251,1491,1691,1211,13127,6001,131
2020-12-241,1541,1581,1361,13612,4001,136
2020-12-231,1691,1991,1461,16012,8001,160
2020-12-221,2351,2541,1741,17420,8001,174
2020-12-211,2501,2601,2161,23314,4001,233
2020-12-181,2641,2641,2361,25512,4001,255
2020-12-171,2551,2731,2451,2467,3001,246
2020-12-161,2981,2981,2511,2518,6001,251
2020-12-151,2691,2791,2561,2786,6001,278
2020-12-141,2601,3191,2491,26930,2001,269
2020-12-111,2051,2601,2051,23516,6001,235
2020-12-101,2001,2601,1951,21422,6001,214
2020-12-091,1601,2151,1601,21112,8001,211
2020-12-081,1561,1671,1521,1655,0001,165
2020-12-071,1871,2001,1121,16627,9001,166
2020-12-041,1911,2031,1841,20310,9001,203
2020-12-031,1851,2001,1751,1969,1001,196
2020-12-021,2001,2001,1811,19910,8001,199
2020-12-011,1661,2001,1661,1957,4001,195
2020-11-301,1921,1971,1611,1713,3001,171
2020-11-271,1851,2021,1851,2025,0001,202
2020-11-261,1851,2091,1851,1961,3001,196
2020-11-251,2221,2221,1661,1854,5001,185
2020-11-241,1991,2391,1801,2236,1001,223
2020-11-201,1711,2071,1601,1786,4001,178
2020-11-191,1751,2061,1731,1734,0001,173
2020-11-181,2001,2251,1711,2057,5001,205
2020-11-171,2071,2251,1901,2063,3001,206
2020-11-161,1691,2491,1691,2494,2001,249
2020-11-131,2061,2221,1751,17810,9001,178
2020-11-121,2131,2491,2101,22410,7001,224
2020-11-111,2051,2191,1971,2123,3001,212
2020-11-101,1821,1991,1711,1968,4001,196
2020-11-091,1621,1951,1621,1824,9001,182
2020-11-061,1771,1981,1561,18010,6001,180
2020-11-051,1881,1881,1611,1771,0001,177
2020-11-041,1211,1681,1211,1519,3001,151
2020-11-021,1401,1791,1371,1374,2001,137
2020-10-301,2071,2071,1431,17015,5001,170
2020-10-291,1841,1921,1581,18612,0001,186
2020-10-281,2381,2451,2001,2145,7001,214
2020-10-271,2501,2671,2361,2403,3001,240
2020-10-261,2501,2781,2351,2369,3001,236
2020-10-231,2401,2531,2301,2346,8001,234
2020-10-221,3001,3001,2351,25010,9001,250
2020-10-211,2921,3071,2751,2755,9001,275
2020-10-201,2741,2981,2701,2767,4001,276
2020-10-191,3021,3041,2831,3043,2001,304
2020-10-161,2981,3021,2731,3028,8001,302
2020-10-151,2901,3151,2681,29813,7001,298
2020-10-141,3041,3101,2661,30152,5001,301
2020-10-131,4421,4421,3871,39416,3001,394
2020-10-121,4071,4421,4061,4409,2001,440
2020-10-091,4131,4301,3801,40716,1001,407
2020-10-081,4001,4131,3841,40718,2001,407
2020-10-071,3801,3961,3621,39613,0001,396
2020-10-061,3381,3761,3291,3769,2001,376
2020-10-051,3131,3461,3131,3323,5001,332
2020-10-021,3501,3521,3101,3196,4001,319
2020-09-301,3601,3651,3411,3509,4001,350
2020-09-291,3341,3501,3261,3365,2001,336
2020-09-281,3481,3481,3201,3204,7001,320
2020-09-251,3111,3331,2891,3256,6001,325
2020-09-241,3411,3451,2751,3117,5001,311
2020-09-231,3501,3551,3161,3427,4001,342
2020-09-181,3341,3441,3201,3404,3001,340
2020-09-171,3311,3381,3141,32111,5001,321
2020-09-161,3761,3761,3531,3618,0001,361
2020-09-151,3551,3701,3501,3707,5001,370
2020-09-141,3491,3691,3401,35616,2001,356
2020-09-111,3161,3441,3001,32321,1001,323
2020-09-101,2981,3151,2881,29912,7001,299
2020-09-091,2741,2951,2661,2877,4001,287
2020-09-081,2531,2971,2531,2816,8001,281
2020-09-071,2601,2831,2501,2595,5001,259
2020-09-041,2541,2931,2491,2609,7001,260
2020-09-031,2801,3001,2801,2933,7001,293
2020-09-021,2831,3071,2671,27719,3001,277
2020-09-011,3151,3151,2621,2885,7001,288
2020-08-311,2901,3281,2891,2985,4001,298
2020-08-281,3161,3161,2281,2909,5001,290
2020-08-271,3261,3261,2921,3008,2001,300
2020-08-261,2831,3331,2751,32613,9001,326
2020-08-251,2941,3141,2771,28617,5001,286
2020-08-241,2901,3061,2731,2949,6001,294
2020-08-211,3091,3091,2851,2902,2001,290
2020-08-201,3051,3161,2901,2917,1001,291
2020-08-191,3001,3081,2911,3032,8001,303
2020-08-181,2971,2971,2651,2909,5001,290
2020-08-171,3121,3131,2791,3008,6001,300
2020-08-141,2521,3141,2451,31210,4001,312
2020-08-131,2381,2521,2361,2527,5001,252
2020-08-121,2161,2371,2161,2254,3001,225
2020-08-111,2501,2501,2021,21711,7001,217
2020-08-071,2211,2481,2211,2455,2001,245
2020-08-061,2281,2491,2221,2262,5001,226
2020-08-051,2281,2491,2151,2153,9001,215
2020-08-041,1991,2401,1991,2368,0001,236
2020-08-031,1861,2001,1721,1853,2001,185
2020-07-311,2201,2201,1561,15713,7001,157
2020-07-301,2491,2491,2081,2089,9001,208
2020-07-291,2851,2861,2371,23713,9001,237
2020-07-281,2881,3061,2701,2838,9001,283
2020-07-271,2521,2991,2051,29915,7001,299
2020-07-221,2651,2941,2571,2618,9001,261
2020-07-211,2751,2911,2711,2776,0001,277
2020-07-201,3001,3021,2651,2758,7001,275
2020-07-171,2921,3101,2781,29713,5001,297
2020-07-161,3031,3601,2921,29618,8001,296
2020-07-151,3211,3431,3051,3146,3001,314
2020-07-141,3731,3731,3101,3218,3001,321
2020-07-131,3051,3501,3051,34317,5001,343
2020-07-101,2841,3401,2841,30030,6001,300
2020-07-091,3401,3601,2841,29045,3001,290
2020-07-081,3971,4901,3531,36798,0001,367
2020-07-071,3571,4151,3331,38454,3001,384
2020-07-061,2901,3301,2501,32734,5001,327
2020-07-031,2991,3401,2401,26840,6001,268
2020-07-021,3511,3511,2981,31826,0001,318
2020-07-011,3641,4061,3511,35118,4001,351
2020-06-301,3761,4001,3561,36010,2001,360
2020-06-291,4231,4231,3401,35920,3001,359
2020-06-261,4921,4921,4211,42319,2001,423
2020-06-251,4751,4971,4431,47514,9001,475
2020-06-241,5001,5171,4851,49217,6001,492
2020-06-231,4851,5471,4601,50142,5001,501
2020-06-221,4911,5101,4741,48216,2001,482
2020-06-191,4631,5451,4441,49332,5001,493
2020-06-181,5091,5091,4331,46116,4001,461
2020-06-171,5061,5781,4321,48175,0001,481
2020-06-161,3761,4361,3651,42019,1001,420
2020-06-151,4691,4791,3121,31648,2001,316
2020-06-121,4301,5071,3701,46486,3001,464
2020-06-111,6281,6501,5061,540117,9001,540
2020-06-101,4331,6691,4201,668141,3001,668
2020-06-091,4431,4431,3861,42612,1001,426
2020-06-081,4231,4381,4071,43219,3001,432
2020-06-051,3701,4231,3701,42313,1001,423
2020-06-041,4361,4411,3861,39217,5001,392
2020-06-031,4651,4651,3881,41935,1001,419
2020-06-021,4701,4901,4421,44240,5001,442
2020-06-011,4201,5301,3861,43570,4001,435
2020-05-291,3741,4161,3561,40317,8001,403
2020-05-281,4131,4351,3631,39225,2001,392
2020-05-271,4051,4461,4031,44019,3001,440
2020-05-261,4211,4541,3971,40326,9001,403
2020-05-251,4351,4811,4281,44229,1001,442
2020-05-221,4431,4441,4001,41814,8001,418
2020-05-211,4471,4471,3701,41630,6001,416
2020-05-201,3581,4591,3581,44733,3001,447
2020-05-191,4221,4221,3421,35822,5001,358
2020-05-181,3801,4031,3351,37623,3001,376
2020-05-151,2891,3591,2581,32015,1001,320
2020-05-141,3861,3901,2891,28925,8001,289
2020-05-131,4001,4531,3511,41025,9001,410
2020-05-121,2781,4281,2781,39541,9001,395
2020-05-111,2491,3111,2261,27839,6001,278
2020-05-081,2461,2711,2061,22817,9001,228
2020-05-071,1851,2981,1851,25922,4001,259
2020-05-011,2021,2451,1851,24516,0001,245
2020-04-301,2451,2701,2191,22017,5001,220
2020-04-281,2471,2471,1821,22815,8001,228
2020-04-271,2241,2571,2101,21713,0001,217
2020-04-241,2531,2531,1821,19817,6001,198
2020-04-231,1841,2661,1841,25320,8001,253
2020-04-221,2071,2101,1651,18213,2001,182
2020-04-211,2441,2481,2011,20623,7001,206
2020-04-201,2511,2931,2121,27614,2001,276
2020-04-171,2671,2951,2351,27325,9001,273
2020-04-161,1411,2571,1311,25731,2001,257
2020-04-151,1891,1901,1391,16818,1001,168
2020-04-141,0671,1621,0641,14919,2001,149
2020-04-131,0981,1261,0801,0928,7001,092
2020-04-101,1091,1191,0681,0888,1001,088
2020-04-091,0971,1401,0931,10920,4001,109
2020-04-081,0341,1131,0301,09050,9001,090
2020-04-071,1101,1681,0881,14245,0001,142
2020-04-061,0321,1101,0211,09026,7001,090
2020-04-031,0561,0739901,02318,2001,023
2020-04-029781,1039781,06727,0001,067
2020-04-019901,0569671,00018,6001,000
2020-03-311,0311,0811,0201,02010,3001,020
2020-03-301,0301,0659701,03133,0001,031
2020-03-271,1211,1391,0471,08222,3001,082
2020-03-261,0311,0961,0151,03129,7001,031
2020-03-251,2831,3301,0691,12151,1001,121
2020-03-249011,0439011,04334,3001,043
2020-03-2386392583089322,700893
2020-03-1993094687989334,200893
2020-03-189601,00693093130,700931
2020-03-1787096484195963,300959
2020-03-1692297990090744,100907
2020-03-1387995084989290,800892
2020-03-121,0061,08498799934,600999
2020-03-111,1001,1561,0461,04749,5001,047
2020-03-109921,0819401,04764,5001,047
2020-03-091,0801,1251,0441,05753,3001,057
2020-03-061,2311,2401,1771,18835,1001,188
2020-03-051,3011,3041,2511,26322,4001,263
2020-03-041,2211,2921,2211,26922,7001,269
2020-03-031,3151,3401,2321,24664,1001,246
2020-03-021,1561,3341,1561,28561,7001,285
2020-02-281,2691,3231,1901,20190,3001,201
2020-02-271,5091,5091,4001,40265,2001,402
2020-02-261,5421,5831,5131,53029,9001,530
2020-02-251,5311,6181,5301,59625,1001,596
2020-02-211,6021,6581,6021,64111,9001,641
2020-02-201,6881,6881,6191,62015,1001,620
2020-02-191,6011,6781,6011,64829,3001,648
2020-02-181,6681,6701,6001,60117,2001,601
2020-02-171,6001,6841,5631,64626,0001,646
2020-02-141,6401,6441,6131,61714,3001,617
2020-02-131,6321,6661,6201,65210,4001,652
2020-02-121,6511,6721,6261,65216,4001,652
2020-02-101,6281,6381,6011,61813,6001,618
2020-02-071,6371,6581,6061,62816,9001,628
2020-02-061,6901,6901,6311,64935,1001,649
2020-02-051,6241,6431,6061,64319,8001,643
2020-02-041,6161,6241,6001,61718,7001,617
2020-02-031,5671,6121,5671,60130,0001,601
2020-01-311,6001,6351,5981,62319,0001,623
2020-01-301,6501,6501,5601,59851,0001,598
2020-01-291,7001,7001,6501,65230,9001,652
2020-01-281,6791,7131,6701,70028,8001,700
2020-01-271,7391,7401,6961,71650,7001,716
2020-01-241,7701,8291,7601,76731,9001,767
2020-01-231,8391,8391,7501,75767,3001,757
2020-01-221,7951,8431,7941,80523,2001,805
2020-01-211,8251,8411,7871,80541,7001,805
2020-01-201,8011,9481,8011,822140,0001,822
2020-01-171,9051,9051,7851,786103,3001,786
2020-01-162,0512,0891,8011,860460,4001,860
2020-01-151,8141,9701,8031,970203,3001,970
2020-01-141,8201,8471,7701,79184,3001,791
2020-01-101,7641,8201,7581,78846,8001,788
2020-01-091,7701,7901,7361,75147,4001,751
2020-01-081,7401,7401,6801,70328,0001,703
2020-01-071,7601,8131,7521,75651,7001,756
2020-01-061,7101,7451,6751,72230,7001,722

分割・併合履歴 ： なし