サイオス
3744スタンダード/情報･通信業/SIOS Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 432.0 | 438.0 | 432.0 | 434.0 | -6.0 | -1.36% | 15,600 |
| 2026-03-12 | 451.0 | 451.0 | 438.0 | 440.0 | -11.0 | -2.44% | 20,800 |
| 2026-03-11 | 456.0 | 460.0 | 451.0 | 451.0 | -3.0 | -0.66% | 19,200 |
| 2026-03-10 | 445.0 | 454.0 | 444.0 | 454.0 | +13.0 | +2.95% | 18,100 |
| 2026-03-09 | 450.0 | 451.0 | 432.0 | 441.0 | -22.0 | -4.75% | 44,400 |
| 2026-03-06 | 452.0 | 463.0 | 445.0 | 463.0 | +12.0 | +2.66% | 17,400 |
| 2026-03-05 | 452.0 | 466.0 | 451.0 | 451.0 | +6.0 | +1.35% | 38,900 |
| 2026-03-04 | 474.0 | 474.0 | 435.0 | 445.0 | -36.0 | -7.48% | 86,900 |
| 2026-03-03 | 489.0 | 496.0 | 471.0 | 481.0 | -10.0 | -2.04% | 73,900 |
| 2026-03-02 | 492.0 | 511.0 | 486.0 | 491.0 | -9.0 | -1.80% | 77,800 |
| 2026-02-27 | 496.0 | 501.0 | 491.0 | 500.0 | +4.0 | +0.81% | 30,500 |
| 2026-02-26 | 493.0 | 498.0 | 488.0 | 496.0 | +6.0 | +1.22% | 47,400 |
| 2026-02-25 | 463.0 | 490.0 | 463.0 | 490.0 | +25.0 | +5.38% | 39,900 |
| 2026-02-24 | 470.0 | 470.0 | 463.0 | 465.0 | -7.0 | -1.48% | 34,300 |
| 2026-02-20 | 484.0 | 484.0 | 471.0 | 472.0 | -16.0 | -3.28% | 46,400 |
| 2026-02-19 | 497.0 | 497.0 | 484.0 | 488.0 | -7.0 | -1.41% | 26,500 |
| 2026-02-18 | 486.0 | 497.0 | 486.0 | 495.0 | +8.0 | +1.64% | 14,500 |
| 2026-02-17 | 499.0 | 501.0 | 483.0 | 487.0 | -14.0 | -2.79% | 50,600 |
| 2026-02-16 | 508.0 | 514.0 | 500.0 | 501.0 | -3.0 | -0.60% | 36,200 |
| 2026-02-13 | 498.0 | 524.0 | 498.0 | 504.0 | -27.0 | -5.08% | 89,000 |
| 2026-02-12 | 531.0 | 542.0 | 523.0 | 531.0 | 0.0 | 0.00% | 63,900 |
| 2026-02-10 | 518.0 | 531.0 | 516.0 | 531.0 | +16.0 | +3.11% | 25,600 |
| 2026-02-09 | 520.0 | 525.0 | 505.0 | 515.0 | -10.0 | -1.90% | 53,100 |
| 2026-02-06 | 530.0 | 532.0 | 515.0 | 525.0 | +7.0 | +1.35% | 64,600 |
| 2026-02-05 | 519.0 | 519.0 | 510.0 | 518.0 | 0.0 | 0.00% | 16,800 |
| 2026-02-04 | 500.0 | 522.0 | 495.0 | 518.0 | +18.0 | +3.60% | 70,600 |
| 2026-02-03 | 493.0 | 507.0 | 490.0 | 500.0 | +10.0 | +2.04% | 44,000 |
| 2026-02-02 | 486.0 | 497.0 | 486.0 | 490.0 | +2.0 | +0.41% | 17,400 |
| 2026-01-30 | 489.0 | 493.0 | 487.0 | 488.0 | -4.0 | -0.81% | 6,900 |
| 2026-01-29 | 486.0 | 492.0 | 478.0 | 492.0 | +7.0 | +1.44% | 21,500 |
| 2026-01-28 | 495.0 | 495.0 | 484.0 | 485.0 | -8.0 | -1.62% | 22,500 |
| 2026-01-27 | 498.0 | 498.0 | 490.0 | 493.0 | -3.0 | -0.60% | 17,900 |
| 2026-01-26 | 504.0 | 504.0 | 496.0 | 496.0 | -5.0 | -1.00% | 25,200 |
| 2026-01-23 | 494.0 | 501.0 | 493.0 | 501.0 | +5.0 | +1.01% | 14,600 |
| 2026-01-22 | 490.0 | 499.0 | 490.0 | 496.0 | +9.0 | +1.85% | 17,000 |
| 2026-01-21 | 498.0 | 498.0 | 485.0 | 487.0 | -12.0 | -2.40% | 44,400 |
| 2026-01-20 | 506.0 | 506.0 | 499.0 | 499.0 | -8.0 | -1.58% | 29,100 |
| 2026-01-19 | 513.0 | 513.0 | 507.0 | 507.0 | -9.0 | -1.74% | 19,900 |
| 2026-01-16 | 513.0 | 516.0 | 505.0 | 516.0 | +7.0 | +1.38% | 29,800 |
| 2026-01-15 | 510.0 | 510.0 | 502.0 | 509.0 | +9.0 | +1.80% | 21,900 |
| 2026-01-14 | 502.0 | 507.0 | 499.0 | 500.0 | -2.0 | -0.40% | 30,900 |
| 2026-01-13 | 510.0 | 510.0 | 501.0 | 502.0 | +2.0 | +0.40% | 23,900 |
| 2026-01-09 | 502.0 | 503.0 | 500.0 | 500.0 | -3.0 | -0.60% | 12,100 |
| 2026-01-08 | 499.0 | 507.0 | 497.0 | 503.0 | +4.0 | +0.80% | 24,300 |
| 2026-01-07 | 502.0 | 507.0 | 497.0 | 499.0 | +1.0 | +0.20% | 46,100 |
| 2026-01-06 | 496.0 | 500.0 | 496.0 | 498.0 | +2.0 | +0.40% | 20,200 |
| 2026-01-05 | 513.0 | 513.0 | 493.0 | 496.0 | -9.0 | -1.78% | 46,300 |
| 2025-12-30 | 511.0 | 512.0 | 503.0 | 505.0 | +1.0 | +0.20% | 20,600 |
| 2025-12-29 | 508.0 | 513.0 | 501.0 | 504.0 | -14.0 | -2.70% | 90,300 |
| 2025-12-26 | 524.0 | 524.0 | 513.0 | 518.0 | -4.0 | -0.77% | 134,100 |
| 2025-12-25 | 508.0 | 522.0 | 507.0 | 522.0 | +16.0 | +3.16% | 65,300 |
| 2025-12-24 | 513.0 | 515.0 | 506.0 | 506.0 | -9.0 | -1.75% | 36,400 |
| 2025-12-23 | 515.0 | 525.0 | 515.0 | 515.0 | +1.0 | +0.19% | 37,500 |
| 2025-12-22 | 519.0 | 520.0 | 514.0 | 514.0 | +2.0 | +0.39% | 27,700 |
| 2025-12-19 | 510.0 | 519.0 | 507.0 | 512.0 | +5.0 | +0.99% | 35,700 |
| 2025-12-18 | 502.0 | 511.0 | 501.0 | 507.0 | +3.0 | +0.60% | 36,000 |
| 2025-12-17 | 513.0 | 513.0 | 502.0 | 504.0 | -7.0 | -1.37% | 35,900 |
| 2025-12-16 | 519.0 | 519.0 | 507.0 | 511.0 | -6.0 | -1.16% | 33,200 |
| 2025-12-15 | 510.0 | 522.0 | 507.0 | 517.0 | +11.0 | +2.17% | 45,400 |
| 2025-12-12 | 508.0 | 510.0 | 505.0 | 506.0 | +4.0 | +0.80% | 14,700 |
| 2025-12-11 | 513.0 | 513.0 | 501.0 | 502.0 | -11.0 | -2.14% | 27,900 |
| 2025-12-10 | 509.0 | 514.0 | 507.0 | 513.0 | +6.0 | +1.18% | 25,300 |
| 2025-12-09 | 509.0 | 511.0 | 504.0 | 507.0 | +2.0 | +0.40% | 24,000 |
| 2025-12-08 | 509.0 | 513.0 | 503.0 | 505.0 | -6.0 | -1.17% | 44,200 |
| 2025-12-05 | 508.0 | 512.0 | 503.0 | 511.0 | +3.0 | +0.59% | 55,100 |
| 2025-12-04 | 516.0 | 518.0 | 508.0 | 508.0 | -6.0 | -1.17% | 26,400 |
| 2025-12-03 | 510.0 | 519.0 | 509.0 | 514.0 | +1.0 | +0.19% | 52,400 |
| 2025-12-02 | 531.0 | 531.0 | 507.0 | 513.0 | -15.0 | -2.84% | 56,500 |
| 2025-12-01 | 541.0 | 541.0 | 523.0 | 528.0 | -13.0 | -2.40% | 37,100 |
| 2025-11-28 | 545.0 | 546.0 | 536.0 | 541.0 | -1.0 | -0.18% | 34,900 |
| 2025-11-27 | 540.0 | 548.0 | 536.0 | 542.0 | +2.0 | +0.37% | 49,200 |
| 2025-11-26 | 545.0 | 552.0 | 538.0 | 540.0 | -10.0 | -1.82% | 67,500 |
| 2025-11-25 | 547.0 | 551.0 | 527.0 | 550.0 | +3.0 | +0.55% | 109,400 |
| 2025-11-21 | 533.0 | 548.0 | 531.0 | 547.0 | +7.0 | +1.30% | 59,500 |
| 2025-11-20 | 531.0 | 544.0 | 525.0 | 540.0 | +24.0 | +4.65% | 124,300 |
| 2025-11-19 | 501.0 | 519.0 | 496.0 | 516.0 | +12.0 | +2.38% | 97,000 |
| 2025-11-18 | 525.0 | 525.0 | 504.0 | 504.0 | -23.0 | -4.36% | 114,400 |
| 2025-11-17 | 527.0 | 530.0 | 519.0 | 527.0 | -6.0 | -1.13% | 56,100 |
| 2025-11-14 | 537.0 | 542.0 | 523.0 | 533.0 | -10.0 | -1.84% | 109,700 |
| 2025-11-13 | 565.0 | 565.0 | 543.0 | 543.0 | -30.0 | -5.24% | 128,600 |
| 2025-11-12 | 553.0 | 573.0 | 548.0 | 573.0 | +28.0 | +5.14% | 217,900 |
| 2025-11-11 | 530.0 | 545.0 | 526.0 | 545.0 | +17.0 | +3.22% | 181,600 |
| 2025-11-10 | 554.0 | 554.0 | 515.0 | 528.0 | -27.0 | -4.86% | 454,500 |
| 2025-11-07 | 551.0 | 568.0 | 540.0 | 555.0 | +67.0 | +13.73% | 1,595,000 |
| 2025-11-06 | 497.0 | 504.0 | 479.0 | 488.0 | -2.0 | -0.41% | 179,300 |
| 2025-11-05 | 485.0 | 490.0 | 473.0 | 490.0 | +1.0 | +0.20% | 61,600 |
| 2025-11-04 | 472.0 | 491.0 | 470.0 | 489.0 | +19.0 | +4.04% | 102,400 |
| 2025-10-31 | 454.0 | 472.0 | 452.0 | 470.0 | +12.0 | +2.62% | 71,400 |
| 2025-10-30 | 450.0 | 462.0 | 445.0 | 458.0 | +12.0 | +2.69% | 40,400 |
| 2025-10-29 | 464.0 | 464.0 | 446.0 | 446.0 | -18.0 | -3.88% | 104,100 |
| 2025-10-28 | 469.0 | 469.0 | 463.0 | 464.0 | -7.0 | -1.49% | 69,500 |
| 2025-10-27 | 478.0 | 482.0 | 468.0 | 471.0 | +1.0 | +0.21% | 54,900 |
| 2025-10-24 | 477.0 | 479.0 | 469.0 | 470.0 | -5.0 | -1.05% | 64,800 |
| 2025-10-23 | 472.0 | 486.0 | 460.0 | 475.0 | -3.0 | -0.63% | 179,600 |
| 2025-10-22 | 504.0 | 520.0 | 468.0 | 478.0 | -27.0 | -5.35% | 635,000 |
| 2025-10-21 | 481.0 | 553.0 | 466.0 | 505.0 | +32.0 | +6.77% | 2,783,800 |
| 2025-10-20 | 460.0 | 480.0 | 460.0 | 473.0 | +21.0 | +4.65% | 25,900 |
| 2025-10-17 | 456.0 | 456.0 | 448.0 | 452.0 | -7.0 | -1.53% | 22,400 |
| 2025-10-16 | 464.0 | 468.0 | 453.0 | 459.0 | -3.0 | -0.65% | 14,400 |
| 2025-10-15 | 449.0 | 464.0 | 449.0 | 462.0 | +18.0 | +4.05% | 16,800 |
| 2025-10-14 | 445.0 | 457.0 | 439.0 | 444.0 | -9.0 | -1.99% | 46,500 |
| 2025-10-10 | 476.0 | 477.0 | 450.0 | 453.0 | -28.0 | -5.82% | 76,000 |
| 2025-10-09 | 482.0 | 486.0 | 478.0 | 481.0 | -2.0 | -0.41% | 25,300 |
| 2025-10-08 | 480.0 | 484.0 | 474.0 | 483.0 | 0.0 | 0.00% | 40,100 |
| 2025-10-07 | 497.0 | 500.0 | 480.0 | 483.0 | -11.0 | -2.23% | 41,400 |
| 2025-10-06 | 507.0 | 509.0 | 494.0 | 494.0 | -6.0 | -1.20% | 38,800 |
| 2025-10-03 | 498.0 | 508.0 | 498.0 | 500.0 | -8.0 | -1.57% | 28,600 |
| 2025-10-02 | 487.0 | 513.0 | 486.0 | 508.0 | +29.0 | +6.05% | 81,000 |
| 2025-10-01 | 495.0 | 497.0 | 479.0 | 479.0 | -21.0 | -4.20% | 63,500 |
| 2025-09-30 | 506.0 | 511.0 | 499.0 | 500.0 | -9.0 | -1.77% | 25,100 |
| 2025-09-29 | 507.0 | 521.0 | 507.0 | 509.0 | +2.0 | +0.39% | 32,300 |
| 2025-09-26 | 513.0 | 516.0 | 505.0 | 507.0 | -6.0 | -1.17% | 36,400 |
| 2025-09-25 | 515.0 | 521.0 | 508.0 | 513.0 | -1.0 | -0.19% | 24,000 |
| 2025-09-24 | 516.0 | 523.0 | 513.0 | 514.0 | -2.0 | -0.39% | 31,200 |
| 2025-09-22 | 531.0 | 535.0 | 513.0 | 516.0 | -5.0 | -0.96% | 68,200 |
| 2025-09-19 | 513.0 | 521.0 | 502.0 | 521.0 | +11.0 | +2.16% | 89,800 |
| 2025-09-18 | 491.0 | 516.0 | 486.0 | 510.0 | +27.0 | +5.59% | 103,100 |
| 2025-09-17 | 480.0 | 488.0 | 477.0 | 483.0 | 0.0 | 0.00% | 31,900 |
| 2025-09-16 | 482.0 | 490.0 | 476.0 | 483.0 | -1.0 | -0.21% | 39,100 |
| 2025-09-12 | 492.0 | 493.0 | 480.0 | 484.0 | — | — | 47,400 |
直近120営業日分を表示