3907 シリコンスタジオ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	983	988	970	982	21,500	982
2023-12-28	961	979	949	979	22,500	979
2023-12-27	943	963	933	961	31,200	961
2023-12-26	938	941	927	929	15,800	929
2023-12-25	938	945	937	938	13,200	938
2023-12-22	959	960	933	936	17,700	936
2023-12-21	958	965	955	958	12,900	958
2023-12-20	970	988	968	975	8,600	975
2023-12-19	954	982	954	978	23,100	978
2023-12-18	988	988	952	964	8,300	964
2023-12-15	950	972	950	970	14,500	970
2023-12-14	965	979	953	953	14,200	953
2023-12-13	952	979	952	961	12,300	961
2023-12-12	975	975	953	957	20,700	957
2023-12-11	973	993	973	981	17,600	981
2023-12-08	988	993	965	969	19,600	969
2023-12-07	1,006	1,006	989	989	15,300	989
2023-12-06	992	1,016	992	1,013	12,000	1,013
2023-12-05	998	1,001	980	992	21,900	992
2023-12-04	1,009	1,013	997	1,009	13,600	1,009
2023-12-01	1,009	1,014	999	1,010	18,900	1,010
2023-11-30	1,020	1,025	1,004	1,009	22,600	1,009
2023-11-29	1,036	1,052	1,022	1,028	23,600	1,028
2023-11-28	1,036	1,054	1,030	1,053	28,600	1,053
2023-11-27	1,070	1,085	980	1,029	87,200	1,029
2023-11-24	1,025	1,048	1,025	1,047	17,800	1,047
2023-11-22	1,040	1,040	1,016	1,018	14,800	1,018
2023-11-21	1,016	1,044	1,015	1,040	25,400	1,040
2023-11-20	985	1,028	982	1,021	41,800	1,021
2023-11-17	977	984	968	982	14,900	982
2023-11-16	970	982	957	977	19,300	977
2023-11-15	960	985	960	982	29,100	982
2023-11-14	962	962	948	950	8,700	950
2023-11-13	940	963	940	962	16,600	962
2023-11-10	951	955	932	937	16,800	937
2023-11-09	958	963	950	959	20,900	959
2023-11-08	979	979	952	964	19,000	964
2023-11-07	976	986	962	964	30,000	964
2023-11-06	958	991	958	991	30,300	991
2023-11-02	921	969	921	950	35,600	950
2023-11-01	925	935	914	933	29,300	933
2023-10-31	908	924	895	910	28,300	910
2023-10-30	936	939	906	907	55,500	907
2023-10-27	938	958	937	939	41,500	939
2023-10-26	957	963	937	937	40,600	937
2023-10-25	971	996	971	972	49,500	972
2023-10-24	980	999	930	971	115,200	971
2023-10-23	1,001	1,020	982	983	48,100	983
2023-10-20	996	1,025	976	1,018	68,100	1,018
2023-10-19	1,019	1,025	994	995	88,300	995
2023-10-18	1,018	1,036	1,010	1,030	52,300	1,030
2023-10-17	1,038	1,042	1,004	1,021	59,500	1,021
2023-10-16	1,050	1,065	1,006	1,028	105,500	1,028
2023-10-13	1,113	1,120	1,050	1,060	213,900	1,060
2023-10-12	1,135	1,136	1,069	1,071	425,800	1,071
2023-10-11	1,205	1,215	1,195	1,195	218,300	1,195
2023-10-10	1,699	1,699	1,583	1,595	135,600	1,595
2023-10-06	1,730	1,744	1,675	1,680	44,200	1,680
2023-10-05	1,655	1,710	1,635	1,710	32,500	1,710
2023-10-04	1,698	1,725	1,610	1,614	52,400	1,614
2023-10-03	1,742	1,756	1,710	1,720	21,900	1,720
2023-10-02	1,738	1,827	1,734	1,734	44,500	1,734
2023-09-29	1,735	1,742	1,712	1,721	8,100	1,721
2023-09-28	1,737	1,766	1,700	1,735	18,100	1,735
2023-09-27	1,732	1,775	1,727	1,733	10,900	1,733
2023-09-26	1,764	1,782	1,732	1,753	17,200	1,753
2023-09-25	1,750	1,798	1,730	1,791	21,300	1,791
2023-09-22	1,651	1,761	1,586	1,761	66,700	1,761
2023-09-21	1,700	1,700	1,668	1,671	17,600	1,671
2023-09-20	1,669	1,716	1,661	1,700	18,400	1,700
2023-09-19	1,674	1,706	1,667	1,669	12,000	1,669
2023-09-15	1,695	1,705	1,648	1,690	25,600	1,690
2023-09-14	1,731	1,733	1,670	1,695	18,100	1,695
2023-09-13	1,716	1,720	1,682	1,699	12,500	1,699
2023-09-12	1,674	1,740	1,674	1,717	31,100	1,717
2023-09-11	1,702	1,720	1,645	1,661	34,400	1,661
2023-09-08	1,652	1,706	1,652	1,702	43,200	1,702
2023-09-07	1,650	1,667	1,626	1,649	25,000	1,649
2023-09-06	1,658	1,670	1,637	1,637	26,600	1,637
2023-09-05	1,645	1,656	1,616	1,650	19,200	1,650
2023-09-04	1,609	1,656	1,601	1,650	38,200	1,650
2023-09-01	1,570	1,595	1,540	1,593	22,600	1,593
2023-08-31	1,573	1,599	1,573	1,574	10,500	1,574
2023-08-30	1,594	1,601	1,555	1,584	12,700	1,584
2023-08-29	1,553	1,595	1,552	1,594	28,200	1,594
2023-08-28	1,615	1,615	1,556	1,556	25,500	1,556
2023-08-25	1,602	1,635	1,583	1,615	17,700	1,615
2023-08-24	1,624	1,628	1,597	1,602	15,300	1,602
2023-08-23	1,604	1,611	1,577	1,607	12,700	1,607
2023-08-22	1,636	1,649	1,595	1,597	32,300	1,597
2023-08-21	1,581	1,632	1,581	1,621	22,200	1,621
2023-08-18	1,568	1,596	1,552	1,577	17,700	1,577
2023-08-17	1,555	1,610	1,545	1,586	31,000	1,586
2023-08-16	1,502	1,551	1,500	1,531	16,800	1,531
2023-08-15	1,516	1,529	1,477	1,523	35,700	1,523
2023-08-14	1,593	1,593	1,509	1,510	38,100	1,510
2023-08-10	1,526	1,568	1,526	1,566	17,000	1,566
2023-08-09	1,562	1,590	1,526	1,542	33,800	1,542
2023-08-08	1,600	1,625	1,570	1,584	20,800	1,584
2023-08-07	1,590	1,617	1,555	1,600	27,000	1,600
2023-08-04	1,600	1,628	1,584	1,605	16,100	1,605
2023-08-03	1,652	1,660	1,584	1,602	53,700	1,602
2023-08-02	1,672	1,692	1,659	1,659	12,300	1,659
2023-08-01	1,658	1,691	1,642	1,686	31,900	1,686
2023-07-31	1,653	1,679	1,633	1,658	27,700	1,658
2023-07-28	1,687	1,713	1,630	1,653	76,500	1,653
2023-07-27	1,700	1,731	1,670	1,722	27,700	1,722
2023-07-26	1,746	1,760	1,705	1,712	34,900	1,712
2023-07-25	1,750	1,777	1,724	1,755	35,400	1,755
2023-07-24	1,805	1,838	1,746	1,766	62,000	1,766
2023-07-21	1,768	1,825	1,713	1,787	81,900	1,787
2023-07-20	1,788	1,801	1,735	1,754	45,600	1,754
2023-07-19	1,721	1,829	1,701	1,804	95,400	1,804
2023-07-18	1,657	1,796	1,657	1,722	114,900	1,722
2023-07-14	1,779	1,781	1,671	1,675	170,400	1,675
2023-07-13	1,668	1,846	1,653	1,778	499,400	1,778
2023-07-12	1,751	1,940	1,700	1,705	1,811,800	1,705
2023-07-11	1,619	1,620	1,532	1,565	86,200	1,565
2023-07-10	1,564	1,610	1,544	1,588	79,200	1,588
2023-07-07	1,477	1,572	1,477	1,541	42,300	1,541
2023-07-06	1,505	1,526	1,476	1,508	21,700	1,508
2023-07-05	1,549	1,565	1,501	1,511	41,200	1,511
2023-07-04	1,541	1,547	1,516	1,547	24,900	1,547
2023-07-03	1,538	1,553	1,527	1,541	10,200	1,541
2023-06-30	1,511	1,524	1,491	1,511	3,400	1,511
2023-06-29	1,532	1,549	1,501	1,501	8,200	1,501
2023-06-28	1,498	1,536	1,489	1,523	13,600	1,523
2023-06-27	1,464	1,494	1,445	1,484	13,400	1,484
2023-06-26	1,515	1,515	1,468	1,472	9,200	1,472
2023-06-23	1,527	1,527	1,458	1,507	19,500	1,507
2023-06-22	1,539	1,547	1,489	1,500	15,900	1,500
2023-06-21	1,531	1,550	1,521	1,536	13,700	1,536
2023-06-20	1,555	1,567	1,542	1,545	19,200	1,545
2023-06-19	1,519	1,566	1,488	1,561	39,800	1,561
2023-06-16	1,470	1,530	1,452	1,521	36,200	1,521
2023-06-15	1,450	1,507	1,437	1,466	18,300	1,466
2023-06-14	1,450	1,522	1,443	1,448	29,800	1,448
2023-06-13	1,460	1,469	1,430	1,460	19,000	1,460
2023-06-12	1,410	1,472	1,380	1,454	46,200	1,454
2023-06-09	1,400	1,419	1,392	1,407	14,200	1,407
2023-06-08	1,445	1,460	1,380	1,394	23,200	1,394
2023-06-07	1,450	1,482	1,440	1,443	13,500	1,443
2023-06-06	1,476	1,510	1,430	1,446	37,400	1,446
2023-06-05	1,486	1,513	1,464	1,493	25,700	1,493
2023-06-02	1,455	1,493	1,453	1,479	14,800	1,479
2023-06-01	1,429	1,450	1,420	1,442	5,200	1,442
2023-05-31	1,449	1,473	1,422	1,442	15,600	1,442
2023-05-30	1,354	1,451	1,354	1,449	25,000	1,449
2023-05-29	1,346	1,384	1,340	1,363	14,500	1,363
2023-05-26	1,368	1,368	1,291	1,345	25,100	1,345
2023-05-25	1,398	1,401	1,358	1,371	7,300	1,371
2023-05-24	1,387	1,400	1,382	1,398	9,800	1,398
2023-05-23	1,435	1,443	1,377	1,380	27,500	1,380
2023-05-22	1,391	1,445	1,391	1,443	13,500	1,443
2023-05-19	1,355	1,415	1,355	1,404	15,800	1,404
2023-05-18	1,347	1,399	1,325	1,355	29,800	1,355
2023-05-17	1,377	1,396	1,342	1,346	23,700	1,346
2023-05-16	1,371	1,408	1,360	1,391	39,200	1,391
2023-05-15	1,389	1,405	1,357	1,383	28,400	1,383
2023-05-12	1,473	1,480	1,388	1,395	50,500	1,395
2023-05-11	1,455	1,494	1,455	1,480	26,400	1,480
2023-05-10	1,442	1,464	1,436	1,459	24,400	1,459
2023-05-09	1,443	1,459	1,436	1,444	22,000	1,444
2023-05-08	1,421	1,464	1,420	1,453	42,800	1,453
2023-05-02	1,405	1,426	1,396	1,426	38,200	1,426
2023-05-01	1,406	1,420	1,399	1,410	27,000	1,410
2023-04-28	1,437	1,437	1,368	1,402	63,300	1,402
2023-04-27	1,350	1,410	1,350	1,393	33,200	1,393
2023-04-26	1,304	1,386	1,301	1,360	59,100	1,360
2023-04-25	1,395	1,412	1,325	1,328	157,400	1,328
2023-04-24	1,467	1,499	1,370	1,395	156,700	1,395
2023-04-21	1,470	1,497	1,440	1,466	54,000	1,466
2023-04-20	1,518	1,533	1,456	1,485	82,200	1,485
2023-04-19	1,471	1,516	1,435	1,500	148,000	1,500
2023-04-18	1,526	1,541	1,445	1,455	266,200	1,455
2023-04-17	1,486	1,513	1,416	1,470	315,000	1,470
2023-04-14	1,610	1,655	1,502	1,514	529,800	1,514
2023-04-13	1,770	1,825	1,550	1,606	2,772,100	1,606
2023-04-12	1,600	1,737	1,537	1,737	1,506,700	1,737
2023-04-11	1,437	1,437	1,437	1,437	28,400	1,437
2023-04-10	1,168	1,168	1,134	1,137	10,100	1,137
2023-04-07	1,128	1,148	1,113	1,146	6,300	1,146
2023-04-06	1,164	1,164	1,106	1,128	6,700	1,128
2023-04-05	1,171	1,172	1,119	1,163	8,600	1,163
2023-04-04	1,174	1,221	1,173	1,183	15,100	1,183
2023-04-03	1,148	1,183	1,129	1,171	13,500	1,171
2023-03-31	1,145	1,145	1,121	1,140	3,400	1,140
2023-03-30	1,143	1,151	1,101	1,132	4,100	1,132
2023-03-29	1,143	1,143	1,119	1,134	2,700	1,134
2023-03-28	1,139	1,144	1,113	1,113	2,300	1,113
2023-03-27	1,145	1,145	1,092	1,142	5,100	1,142
2023-03-24	1,153	1,153	1,131	1,133	4,300	1,133
2023-03-23	1,086	1,195	1,086	1,161	20,500	1,161
2023-03-22	1,097	1,111	1,083	1,086	7,300	1,086
2023-03-20	1,092	1,094	1,073	1,087	2,600	1,087
2023-03-17	1,094	1,103	1,093	1,103	2,100	1,103
2023-03-16	1,071	1,094	1,071	1,094	2,200	1,094
2023-03-15	1,071	1,108	1,071	1,099	6,800	1,099
2023-03-14	1,091	1,091	1,066	1,068	6,100	1,068
2023-03-13	1,095	1,100	1,076	1,094	13,800	1,094
2023-03-10	1,134	1,134	1,102	1,114	5,700	1,114
2023-03-09	1,123	1,131	1,121	1,127	2,500	1,127
2023-03-08	1,116	1,137	1,103	1,122	8,600	1,122
2023-03-07	1,129	1,138	1,100	1,128	13,100	1,128
2023-03-06	1,120	1,125	1,103	1,125	5,200	1,125
2023-03-03	1,114	1,115	1,091	1,103	14,600	1,103
2023-03-02	1,110	1,115	1,095	1,115	3,600	1,115
2023-03-01	1,088	1,118	1,088	1,106	16,800	1,106
2023-02-28	1,123	1,123	1,075	1,113	6,400	1,113
2023-02-27	1,133	1,133	1,051	1,102	28,700	1,102
2023-02-24	1,124	1,140	1,102	1,116	16,700	1,116
2023-02-22	1,147	1,147	1,125	1,128	9,400	1,128
2023-02-21	1,149	1,149	1,130	1,147	9,700	1,147
2023-02-20	1,130	1,150	1,123	1,146	9,800	1,146
2023-02-17	1,129	1,129	1,118	1,120	3,900	1,120
2023-02-16	1,123	1,132	1,111	1,130	5,700	1,130
2023-02-15	1,101	1,130	1,092	1,130	16,100	1,130
2023-02-14	1,130	1,130	1,105	1,105	10,900	1,105
2023-02-13	1,157	1,157	1,130	1,130	5,100	1,130
2023-02-10	1,170	1,171	1,142	1,163	13,000	1,163
2023-02-09	1,161	1,166	1,150	1,166	8,000	1,166
2023-02-08	1,144	1,166	1,131	1,166	15,300	1,166
2023-02-07	1,138	1,147	1,132	1,133	4,700	1,133
2023-02-06	1,118	1,145	1,118	1,138	12,600	1,138
2023-02-03	1,135	1,136	1,104	1,110	13,200	1,110
2023-02-02	1,136	1,146	1,123	1,138	11,400	1,138
2023-02-01	1,111	1,135	1,111	1,132	8,300	1,132
2023-01-31	1,125	1,126	1,109	1,111	5,000	1,111
2023-01-30	1,129	1,129	1,097	1,126	15,200	1,126
2023-01-27	1,139	1,161	1,128	1,129	24,000	1,129
2023-01-26	1,129	1,137	1,110	1,114	19,200	1,114
2023-01-25	1,145	1,171	1,103	1,129	89,700	1,129
2023-01-24	1,070	1,079	1,055	1,055	13,400	1,055
2023-01-23	1,048	1,062	1,043	1,054	17,300	1,054
2023-01-20	1,049	1,056	1,036	1,052	9,900	1,052
2023-01-19	1,036	1,058	1,016	1,053	16,000	1,053
2023-01-18	1,005	1,049	1,000	1,036	41,000	1,036
2023-01-17	1,023	1,032	991	1,005	52,100	1,005
2023-01-16	1,083	1,095	981	1,001	277,100	1,001
2023-01-13	1,230	1,258	1,204	1,215	65,400	1,215
2023-01-12	1,258	1,275	1,242	1,248	22,800	1,248
2023-01-11	1,265	1,294	1,256	1,257	32,000	1,257
2023-01-10	1,238	1,272	1,225	1,265	32,400	1,265
2023-01-06	1,198	1,217	1,180	1,215	24,000	1,215
2023-01-05	1,200	1,205	1,183	1,193	20,800	1,193
2023-01-04	1,222	1,235	1,202	1,202	9,600	1,202

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31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