6276 シリウスビジョン(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 | 278 | 283 | 252 | 261 | 38,300 | 261 |
| 2025-04-03 | 282 | 285 | 278 | 285 | 14,200 | 285 |
| 2025-04-02 | 285 | 292 | 284 | 287 | 6,800 | 287 |
| 2025-04-01 | 295 | 295 | 282 | 290 | 10,500 | 290 |
| 2025-03-31 | 297 | 297 | 290 | 291 | 8,100 | 291 |
| 2025-03-28 | 297 | 300 | 297 | 298 | 1,400 | 298 |
| 2025-03-27 | 298 | 300 | 295 | 297 | 7,800 | 297 |
| 2025-03-26 | 296 | 301 | 296 | 300 | 6,400 | 300 |
| 2025-03-25 | 298 | 299 | 297 | 298 | 3,400 | 298 |
| 2025-03-24 | 301 | 302 | 298 | 298 | 5,300 | 298 |
| 2025-03-21 | 300 | 303 | 298 | 301 | 5,000 | 301 |
| 2025-03-19 | 299 | 300 | 296 | 299 | 4,200 | 299 |
| 2025-03-18 | 297 | 300 | 297 | 298 | 3,000 | 298 |
| 2025-03-17 | 297 | 299 | 297 | 297 | 2,000 | 297 |
| 2025-03-14 | 298 | 298 | 297 | 297 | 2,200 | 297 |
| 2025-03-13 | 299 | 300 | 298 | 298 | 3,500 | 298 |
| 2025-03-12 | 299 | 301 | 297 | 301 | 6,500 | 301 |
| 2025-03-11 | 291 | 303 | 289 | 299 | 12,900 | 299 |
| 2025-03-10 | 293 | 293 | 287 | 293 | 16,000 | 293 |
| 2025-03-07 | 295 | 298 | 287 | 287 | 35,600 | 287 |
| 2025-03-06 | 298 | 300 | 293 | 293 | 21,700 | 293 |
| 2025-03-05 | 305 | 305 | 296 | 297 | 10,400 | 297 |
| 2025-03-04 | 299 | 302 | 298 | 302 | 4,200 | 302 |
| 2025-03-03 | 305 | 305 | 300 | 300 | 5,200 | 300 |
| 2025-02-28 | 305 | 305 | 297 | 297 | 13,600 | 297 |
| 2025-02-27 | 309 | 309 | 303 | 303 | 6,400 | 303 |
| 2025-02-26 | 313 | 313 | 304 | 305 | 10,700 | 305 |
| 2025-02-25 | 309 | 313 | 309 | 310 | 3,500 | 310 |
| 2025-02-21 | 309 | 312 | 309 | 309 | 2,300 | 309 |
| 2025-02-20 | 314 | 315 | 310 | 310 | 7,000 | 310 |
| 2025-02-19 | 316 | 318 | 309 | 310 | 7,400 | 310 |
| 2025-02-18 | 321 | 321 | 309 | 314 | 25,800 | 314 |
| 2025-02-17 | 316 | 322 | 314 | 321 | 33,200 | 321 |
| 2025-02-14 | 337 | 346 | 334 | 346 | 7,500 | 346 |
| 2025-02-13 | 332 | 337 | 330 | 337 | 6,600 | 337 |
| 2025-02-12 | 334 | 335 | 330 | 332 | 10,400 | 332 |
| 2025-02-10 | 325 | 338 | 325 | 334 | 8,000 | 334 |
| 2025-02-07 | 321 | 328 | 320 | 324 | 4,000 | 324 |
| 2025-02-06 | 318 | 329 | 318 | 323 | 6,800 | 323 |
| 2025-02-05 | 324 | 324 | 319 | 319 | 6,000 | 319 |
| 2025-02-04 | 321 | 324 | 311 | 324 | 16,200 | 324 |
| 2025-02-03 | 323 | 324 | 317 | 321 | 8,400 | 321 |
| 2025-01-31 | 335 | 335 | 321 | 323 | 16,200 | 323 |
| 2025-01-30 | 337 | 337 | 326 | 334 | 26,800 | 334 |
| 2025-01-29 | 312 | 365 | 310 | 338 | 234,700 | 338 |
| 2025-01-28 | 309 | 309 | 307 | 307 | 3,000 | 307 |
| 2025-01-27 | 310 | 310 | 308 | 309 | 3,400 | 309 |
| 2025-01-24 | 305 | 310 | 305 | 308 | 3,100 | 308 |
| 2025-01-23 | 307 | 307 | 305 | 305 | 2,600 | 305 |
| 2025-01-22 | 305 | 309 | 305 | 306 | 4,400 | 306 |
| 2025-01-21 | 310 | 310 | 308 | 310 | 2,600 | 310 |
| 2025-01-20 | 305 | 310 | 305 | 309 | 1,700 | 309 |
| 2025-01-17 | 309 | 309 | 304 | 305 | 5,800 | 305 |
| 2025-01-16 | 310 | 310 | 309 | 310 | 3,200 | 310 |
| 2025-01-15 | 308 | 309 | 306 | 309 | 4,400 | 309 |
| 2025-01-14 | 310 | 311 | 306 | 307 | 16,100 | 307 |
| 2025-01-10 | 307 | 310 | 307 | 310 | 6,200 | 310 |
| 2025-01-09 | 308 | 311 | 306 | 306 | 3,400 | 306 |
| 2025-01-08 | 307 | 309 | 306 | 308 | 7,600 | 308 |
| 2025-01-07 | 308 | 311 | 306 | 307 | 7,000 | 307 |
| 2025-01-06 | 320 | 320 | 306 | 306 | 11,000 | 306 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株