6276 シリウスビジョン(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 318 | 324 | 318 | 324 | 12,300 | 324 |
| 2024-11-20 | 334 | 334 | 319 | 322 | 20,600 | 322 |
| 2024-11-19 | 327 | 330 | 324 | 330 | 14,500 | 330 |
| 2024-11-18 | 350 | 350 | 331 | 332 | 21,400 | 332 |
| 2024-11-15 | 325 | 350 | 318 | 340 | 184,100 | 340 |
| 2024-11-14 | 398 | 398 | 394 | 396 | 3,700 | 396 |
| 2024-11-13 | 400 | 405 | 399 | 405 | 2,300 | 405 |
| 2024-11-12 | 401 | 403 | 397 | 399 | 2,100 | 399 |
| 2024-11-11 | 402 | 402 | 385 | 401 | 1,700 | 401 |
| 2024-11-08 | 397 | 400 | 392 | 400 | 800 | 400 |
| 2024-11-07 | 401 | 406 | 400 | 400 | 1,500 | 400 |
| 2024-11-06 | 397 | 399 | 384 | 399 | 8,000 | 399 |
| 2024-11-05 | 392 | 394 | 383 | 394 | 4,100 | 394 |
| 2024-11-01 | 405 | 405 | 391 | 397 | 3,400 | 397 |
| 2024-10-31 | 405 | 415 | 400 | 405 | 9,400 | 405 |
| 2024-10-30 | 372 | 427 | 372 | 404 | 22,700 | 404 |
| 2024-10-29 | 363 | 372 | 363 | 371 | 3,900 | 371 |
| 2024-10-28 | 361 | 372 | 360 | 362 | 4,500 | 362 |
| 2024-10-25 | 383 | 383 | 351 | 360 | 13,000 | 360 |
| 2024-10-24 | 380 | 383 | 375 | 383 | 4,700 | 383 |
| 2024-10-23 | 387 | 390 | 385 | 385 | 1,200 | 385 |
| 2024-10-22 | 390 | 390 | 385 | 389 | 2,900 | 389 |
| 2024-10-21 | 394 | 394 | 383 | 391 | 5,300 | 391 |
| 2024-10-18 | 391 | 391 | 388 | 390 | 2,300 | 390 |
| 2024-10-17 | 391 | 392 | 385 | 392 | 5,400 | 392 |
| 2024-10-16 | 391 | 394 | 388 | 391 | 7,100 | 391 |
| 2024-10-15 | 391 | 399 | 390 | 395 | 3,400 | 395 |
| 2024-10-11 | 395 | 400 | 390 | 391 | 2,600 | 391 |
| 2024-10-10 | 400 | 400 | 393 | 393 | 7,500 | 393 |
| 2024-10-09 | 404 | 404 | 399 | 402 | 8,700 | 402 |
| 2024-10-08 | 406 | 408 | 399 | 408 | 9,100 | 408 |
| 2024-10-07 | 419 | 420 | 406 | 410 | 7,200 | 410 |
| 2024-10-04 | 424 | 427 | 415 | 415 | 7,200 | 415 |
| 2024-10-03 | 430 | 430 | 419 | 420 | 11,200 | 420 |
| 2024-10-02 | 439 | 439 | 427 | 431 | 4,400 | 431 |
| 2024-10-01 | 424 | 434 | 424 | 431 | 5,400 | 431 |
| 2024-09-30 | 425 | 432 | 413 | 424 | 18,500 | 424 |
| 2024-09-27 | 461 | 470 | 444 | 449 | 12,500 | 449 |
| 2024-09-26 | 473 | 475 | 446 | 461 | 38,300 | 461 |
| 2024-09-25 | 466 | 475 | 458 | 473 | 29,400 | 473 |
| 2024-09-24 | 475 | 480 | 456 | 466 | 11,700 | 466 |
| 2024-09-20 | 468 | 485 | 467 | 467 | 23,700 | 467 |
| 2024-09-19 | 447 | 469 | 446 | 465 | 28,700 | 465 |
| 2024-09-18 | 438 | 447 | 435 | 443 | 6,700 | 443 |
| 2024-09-17 | 449 | 449 | 423 | 434 | 12,600 | 434 |
| 2024-09-13 | 438 | 448 | 430 | 444 | 21,400 | 444 |
| 2024-09-12 | 441 | 443 | 423 | 431 | 12,400 | 431 |
| 2024-09-11 | 431 | 438 | 415 | 435 | 12,300 | 435 |
| 2024-09-10 | 438 | 438 | 424 | 431 | 5,500 | 431 |
| 2024-09-09 | 420 | 426 | 414 | 419 | 7,200 | 419 |
| 2024-09-06 | 436 | 451 | 425 | 429 | 11,700 | 429 |
| 2024-09-05 | 440 | 457 | 432 | 436 | 13,400 | 436 |
| 2024-09-04 | 455 | 455 | 440 | 442 | 18,700 | 442 |
| 2024-09-03 | 474 | 480 | 445 | 463 | 32,400 | 463 |
| 2024-09-02 | 444 | 474 | 444 | 473 | 34,800 | 473 |
| 2024-08-30 | 420 | 448 | 420 | 445 | 15,700 | 445 |
| 2024-08-29 | 406 | 420 | 406 | 420 | 10,600 | 420 |
| 2024-08-28 | 409 | 409 | 405 | 409 | 4,000 | 409 |
| 2024-08-27 | 406 | 413 | 405 | 408 | 9,500 | 408 |
| 2024-08-26 | 400 | 418 | 397 | 413 | 15,200 | 413 |
| 2024-08-23 | 390 | 398 | 390 | 398 | 5,700 | 398 |
| 2024-08-22 | 389 | 398 | 387 | 389 | 7,000 | 389 |
| 2024-08-21 | 397 | 397 | 386 | 386 | 13,700 | 386 |
| 2024-08-20 | 396 | 402 | 396 | 400 | 3,100 | 400 |
| 2024-08-19 | 399 | 405 | 392 | 396 | 5,900 | 396 |
| 2024-08-16 | 392 | 401 | 392 | 393 | 9,500 | 393 |
| 2024-08-15 | 392 | 408 | 375 | 386 | 18,200 | 386 |
| 2024-08-14 | 409 | 421 | 398 | 400 | 14,400 | 400 |
| 2024-08-13 | 393 | 409 | 390 | 409 | 10,600 | 409 |
| 2024-08-09 | 370 | 389 | 365 | 375 | 11,500 | 375 |
| 2024-08-08 | 362 | 374 | 352 | 374 | 11,900 | 374 |
| 2024-08-07 | 321 | 359 | 321 | 355 | 27,400 | 355 |
| 2024-08-06 | 310 | 332 | 310 | 318 | 25,200 | 318 |
| 2024-08-05 | 333 | 338 | 298 | 300 | 93,800 | 300 |
| 2024-08-02 | 390 | 398 | 374 | 377 | 32,800 | 377 |
| 2024-08-01 | 447 | 450 | 403 | 408 | 41,800 | 408 |
| 2024-07-31 | 445 | 448 | 445 | 446 | 1,800 | 446 |
| 2024-07-30 | 455 | 455 | 444 | 449 | 6,500 | 449 |
| 2024-07-29 | 450 | 458 | 450 | 455 | 4,200 | 455 |
| 2024-07-26 | 442 | 449 | 442 | 445 | 9,800 | 445 |
| 2024-07-25 | 449 | 460 | 446 | 447 | 37,000 | 447 |
| 2024-07-24 | 481 | 483 | 471 | 473 | 13,300 | 473 |
| 2024-07-23 | 489 | 500 | 480 | 480 | 23,300 | 480 |
| 2024-07-22 | 492 | 492 | 489 | 489 | 3,400 | 489 |
| 2024-07-19 | 492 | 494 | 490 | 491 | 5,200 | 491 |
| 2024-07-18 | 496 | 500 | 491 | 492 | 6,200 | 492 |
| 2024-07-17 | 499 | 507 | 495 | 496 | 16,600 | 496 |
| 2024-07-16 | 492 | 514 | 490 | 502 | 17,300 | 502 |
| 2024-07-12 | 501 | 519 | 490 | 490 | 20,600 | 490 |
| 2024-07-11 | 493 | 518 | 487 | 506 | 29,000 | 506 |
| 2024-07-10 | 494 | 494 | 491 | 493 | 1,500 | 493 |
| 2024-07-09 | 490 | 496 | 489 | 495 | 3,500 | 495 |
| 2024-07-08 | 499 | 499 | 489 | 490 | 19,200 | 490 |
| 2024-07-05 | 499 | 499 | 490 | 491 | 14,200 | 491 |
| 2024-07-04 | 496 | 498 | 490 | 498 | 4,100 | 498 |
| 2024-07-03 | 492 | 495 | 488 | 494 | 10,800 | 494 |
| 2024-07-02 | 499 | 499 | 491 | 493 | 8,400 | 493 |
| 2024-07-01 | 497 | 502 | 487 | 499 | 40,100 | 499 |
| 2024-06-28 | 506 | 516 | 497 | 497 | 24,700 | 497 |
| 2024-06-27 | 506 | 527 | 502 | 506 | 21,900 | 506 |
| 2024-06-26 | 527 | 527 | 497 | 507 | 33,700 | 507 |
| 2024-06-25 | 521 | 534 | 517 | 527 | 11,400 | 527 |
| 2024-06-24 | 526 | 532 | 515 | 521 | 14,500 | 521 |
| 2024-06-21 | 501 | 527 | 501 | 524 | 34,000 | 524 |
| 2024-06-20 | 500 | 503 | 492 | 503 | 20,200 | 503 |
| 2024-06-19 | 500 | 509 | 497 | 497 | 35,100 | 497 |
| 2024-06-18 | 496 | 508 | 494 | 500 | 30,900 | 500 |
| 2024-06-17 | 500 | 503 | 492 | 496 | 28,300 | 496 |
| 2024-06-14 | 505 | 515 | 497 | 506 | 39,200 | 506 |
| 2024-06-13 | 527 | 532 | 510 | 511 | 41,000 | 511 |
| 2024-06-12 | 526 | 533 | 517 | 532 | 27,100 | 532 |
| 2024-06-11 | 519 | 530 | 513 | 518 | 43,200 | 518 |
| 2024-06-10 | 500 | 534 | 495 | 524 | 110,000 | 524 |
| 2024-06-07 | 477 | 492 | 477 | 485 | 22,300 | 485 |
| 2024-06-06 | 481 | 488 | 470 | 477 | 18,300 | 477 |
| 2024-06-05 | 497 | 497 | 479 | 480 | 30,500 | 480 |
| 2024-06-04 | 475 | 505 | 475 | 499 | 40,900 | 499 |
| 2024-06-03 | 480 | 480 | 469 | 474 | 20,200 | 474 |
| 2024-05-31 | 475 | 475 | 463 | 472 | 23,300 | 472 |
| 2024-05-30 | 474 | 480 | 462 | 470 | 67,700 | 470 |
| 2024-05-29 | 492 | 497 | 480 | 482 | 62,400 | 482 |
| 2024-05-28 | 472 | 509 | 466 | 499 | 151,300 | 499 |
| 2024-05-27 | 458 | 471 | 447 | 466 | 90,300 | 466 |
| 2024-05-24 | 441 | 452 | 436 | 442 | 26,300 | 442 |
| 2024-05-23 | 460 | 460 | 444 | 446 | 69,000 | 446 |
| 2024-05-22 | 477 | 483 | 454 | 460 | 69,300 | 460 |
| 2024-05-21 | 484 | 499 | 464 | 466 | 197,500 | 466 |
| 2024-05-20 | 473 | 473 | 441 | 455 | 184,100 | 455 |
| 2024-05-17 | 457 | 488 | 450 | 467 | 319,600 | 467 |
| 2024-05-16 | 491 | 491 | 491 | 491 | 20,100 | 491 |
| 2024-05-15 | 601 | 609 | 590 | 591 | 70,700 | 591 |
| 2024-05-14 | 615 | 625 | 592 | 605 | 88,500 | 605 |
| 2024-05-13 | 650 | 651 | 611 | 615 | 120,400 | 615 |
| 2024-05-10 | 688 | 688 | 656 | 667 | 23,100 | 667 |
| 2024-05-09 | 664 | 682 | 657 | 680 | 32,900 | 680 |
| 2024-05-08 | 658 | 668 | 648 | 664 | 42,400 | 664 |
| 2024-05-07 | 675 | 688 | 655 | 662 | 64,100 | 662 |
| 2024-05-02 | 681 | 685 | 666 | 666 | 42,700 | 666 |
| 2024-05-01 | 695 | 695 | 671 | 675 | 43,300 | 675 |
| 2024-04-30 | 693 | 707 | 690 | 697 | 36,700 | 697 |
| 2024-04-26 | 695 | 708 | 686 | 690 | 35,400 | 690 |
| 2024-04-25 | 710 | 719 | 692 | 698 | 90,500 | 698 |
| 2024-04-24 | 749 | 769 | 716 | 723 | 81,300 | 723 |
| 2024-04-23 | 770 | 780 | 736 | 747 | 72,400 | 747 |
| 2024-04-22 | 789 | 791 | 748 | 760 | 54,800 | 760 |
| 2024-04-19 | 824 | 835 | 740 | 767 | 194,400 | 767 |
| 2024-04-18 | 798 | 852 | 783 | 825 | 134,300 | 825 |
| 2024-04-17 | 774 | 802 | 767 | 792 | 64,900 | 792 |
| 2024-04-16 | 790 | 794 | 755 | 775 | 70,000 | 775 |
| 2024-04-15 | 773 | 797 | 752 | 792 | 46,600 | 792 |
| 2024-04-12 | 825 | 826 | 772 | 779 | 134,800 | 779 |
| 2024-04-11 | 786 | 819 | 760 | 817 | 185,700 | 817 |
| 2024-04-10 | 725 | 786 | 725 | 786 | 217,800 | 786 |
| 2024-04-09 | 740 | 746 | 715 | 717 | 46,100 | 717 |
| 2024-04-08 | 750 | 750 | 717 | 738 | 61,400 | 738 |
| 2024-04-05 | 680 | 709 | 669 | 706 | 66,500 | 706 |
| 2024-04-04 | 704 | 718 | 681 | 698 | 61,400 | 698 |
| 2024-04-03 | 717 | 734 | 678 | 694 | 87,700 | 694 |
| 2024-04-02 | 762 | 788 | 717 | 727 | 65,200 | 727 |
| 2024-04-01 | 762 | 784 | 724 | 747 | 77,500 | 747 |
| 2024-03-29 | 776 | 802 | 752 | 762 | 192,000 | 762 |
| 2024-03-28 | 705 | 847 | 705 | 821 | 444,500 | 821 |
| 2024-03-27 | 705 | 727 | 697 | 722 | 54,700 | 722 |
| 2024-03-26 | 706 | 733 | 668 | 704 | 102,800 | 704 |
| 2024-03-25 | 677 | 730 | 668 | 728 | 170,800 | 728 |
| 2024-03-22 | 706 | 720 | 667 | 667 | 261,100 | 667 |
| 2024-03-21 | 645 | 649 | 623 | 648 | 75,100 | 648 |
| 2024-03-19 | 600 | 633 | 587 | 633 | 74,200 | 633 |
| 2024-03-18 | 557 | 626 | 557 | 605 | 125,400 | 605 |
| 2024-03-15 | 579 | 579 | 544 | 550 | 50,300 | 550 |
| 2024-03-14 | 584 | 598 | 570 | 581 | 21,000 | 581 |
| 2024-03-13 | 631 | 634 | 586 | 590 | 31,300 | 590 |
| 2024-03-12 | 575 | 619 | 572 | 611 | 49,600 | 611 |
| 2024-03-11 | 620 | 626 | 545 | 593 | 159,700 | 593 |
| 2024-03-08 | 634 | 689 | 618 | 645 | 118,600 | 645 |
| 2024-03-07 | 710 | 720 | 615 | 634 | 187,900 | 634 |
| 2024-03-06 | 667 | 747 | 633 | 700 | 485,500 | 700 |
| 2024-03-05 | 560 | 657 | 555 | 657 | 310,000 | 657 |
| 2024-03-04 | 525 | 560 | 519 | 557 | 71,400 | 557 |
| 2024-03-01 | 541 | 550 | 494 | 507 | 75,000 | 507 |
| 2024-02-29 | 577 | 588 | 530 | 539 | 147,800 | 539 |
| 2024-02-28 | 508 | 606 | 504 | 557 | 420,100 | 557 |
| 2024-02-27 | 512 | 513 | 496 | 506 | 41,500 | 506 |
| 2024-02-26 | 515 | 519 | 491 | 516 | 116,300 | 516 |
| 2024-02-22 | 529 | 534 | 480 | 511 | 159,600 | 511 |
| 2024-02-21 | 542 | 555 | 514 | 516 | 87,600 | 516 |
| 2024-02-20 | 578 | 578 | 535 | 550 | 143,000 | 550 |
| 2024-02-19 | 589 | 589 | 533 | 578 | 349,500 | 578 |
| 2024-02-16 | 491 | 559 | 491 | 559 | 557,600 | 559 |
| 2024-02-15 | 479 | 479 | 479 | 479 | 92,600 | 479 |
| 2024-02-14 | 397 | 399 | 383 | 399 | 22,600 | 399 |
| 2024-02-13 | 402 | 405 | 381 | 404 | 60,900 | 404 |
| 2024-02-09 | 400 | 418 | 387 | 402 | 238,500 | 402 |
| 2024-02-08 | 374 | 378 | 373 | 378 | 8,800 | 378 |
| 2024-02-07 | 374 | 387 | 368 | 374 | 14,900 | 374 |
| 2024-02-06 | 377 | 378 | 374 | 378 | 3,800 | 378 |
| 2024-02-05 | 373 | 377 | 370 | 375 | 10,300 | 375 |
| 2024-02-02 | 376 | 378 | 376 | 376 | 3,300 | 376 |
| 2024-02-01 | 380 | 380 | 376 | 377 | 10,200 | 377 |
| 2024-01-31 | 380 | 380 | 373 | 380 | 6,400 | 380 |
| 2024-01-30 | 375 | 381 | 374 | 378 | 9,400 | 378 |
| 2024-01-29 | 373 | 385 | 372 | 378 | 8,600 | 378 |
| 2024-01-26 | 377 | 377 | 371 | 373 | 2,900 | 373 |
| 2024-01-25 | 374 | 383 | 366 | 372 | 19,500 | 372 |
| 2024-01-24 | 361 | 367 | 359 | 367 | 7,200 | 367 |
| 2024-01-23 | 360 | 364 | 358 | 361 | 7,200 | 361 |
| 2024-01-22 | 363 | 363 | 360 | 362 | 4,800 | 362 |
| 2024-01-19 | 364 | 364 | 355 | 359 | 10,900 | 359 |
| 2024-01-18 | 360 | 366 | 360 | 360 | 7,500 | 360 |
| 2024-01-17 | 356 | 363 | 355 | 362 | 5,300 | 362 |
| 2024-01-16 | 360 | 363 | 355 | 357 | 9,900 | 357 |
| 2024-01-15 | 366 | 370 | 351 | 360 | 40,600 | 360 |
| 2024-01-12 | 373 | 450 | 361 | 366 | 577,400 | 366 |
| 2024-01-11 | 372 | 381 | 370 | 373 | 26,900 | 373 |
| 2024-01-10 | 369 | 373 | 368 | 370 | 35,100 | 370 |
| 2024-01-09 | 368 | 368 | 360 | 367 | 23,400 | 367 |
| 2024-01-05 | 351 | 370 | 350 | 360 | 55,400 | 360 |
| 2024-01-04 | 343 | 350 | 343 | 348 | 3,500 | 348 |
分割・併合履歴 ： [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株
