KabuInsight

シリコンスタジオ

3907
スタンダード/情報･通信業/Silicon Studio Corp.
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
2026-03-13698.0703.0695.0698.0-6.0-0.85%3,600
2026-03-12696.0705.0696.0704.0+10.0+1.44%8,600
2026-03-11690.0697.0677.0694.0+5.0+0.73%5,700
2026-03-10697.0699.0685.0689.0+12.0+1.77%21,000
2026-03-09687.0695.0669.0677.0-15.0-2.17%13,100
2026-03-06682.0693.0680.0692.0+11.0+1.62%5,200
2026-03-05679.0689.0679.0681.0+11.0+1.64%11,200
2026-03-04688.0689.0666.0670.0-13.0-1.90%13,100
2026-03-03693.0693.0683.0683.00.00.00%3,700
2026-03-02680.0686.0677.0683.0-1.0-0.15%8,100
2026-02-27675.0687.0671.0684.0+11.0+1.63%13,700
2026-02-26684.0684.0670.0673.0-10.0-1.46%14,300
2026-02-25688.0689.0682.0683.0-1.0-0.15%5,900
2026-02-24688.0689.0683.0684.0-4.0-0.58%3,400
2026-02-20684.0693.0684.0688.0+2.0+0.29%5,200
2026-02-19690.0700.0686.0686.0-5.0-0.72%5,700
2026-02-18699.0699.0687.0691.00.00.00%3,800
2026-02-17696.0705.0691.0691.0+5.0+0.73%7,200
2026-02-16690.0691.0682.0686.0-6.0-0.87%8,100
2026-02-13703.0705.0692.0692.0-11.0-1.56%7,300
2026-02-12710.0710.0689.0703.0-6.0-0.85%14,800
2026-02-10698.0709.0692.0709.0+4.0+0.57%9,900
2026-02-09712.0713.0697.0705.0-4.0-0.56%11,800
2026-02-06709.0720.0702.0709.00.00.00%23,900
2026-02-05707.0712.0707.0709.0+3.0+0.42%4,200
2026-02-04707.0714.0705.0706.00.00.00%20,500
2026-02-03708.0716.0706.0706.0-3.0-0.42%12,700
2026-02-02721.0724.0709.0709.0-3.0-0.42%6,600
2026-01-30711.0715.0710.0712.0-1.0-0.14%3,300
2026-01-29712.0719.0710.0713.0+1.0+0.14%7,100
2026-01-28715.0728.0710.0712.0-3.0-0.42%5,300
2026-01-27718.0722.0713.0715.0-5.0-0.69%15,400
2026-01-26726.0726.0719.0720.0-5.0-0.69%11,100
2026-01-23725.0731.0724.0725.0-4.0-0.55%5,600
2026-01-22729.0733.0723.0729.0+5.0+0.69%11,100
2026-01-21726.0731.0720.0724.0-8.0-1.09%17,800
2026-01-20738.0738.0729.0732.0-4.0-0.54%9,200
2026-01-19733.0746.0731.0736.00.00.00%9,400
2026-01-16745.0745.0724.0736.0-4.0-0.54%31,100
2026-01-15733.0750.0725.0740.0-63.0-7.85%48,200
2026-01-14800.0811.0799.0803.0-1.0-0.12%14,400
2026-01-13800.0804.0780.0804.0+10.0+1.26%16,800
2026-01-09803.0803.0779.0794.0+4.0+0.51%6,200
2026-01-08785.0803.0776.0790.0+4.0+0.51%10,000
2026-01-07780.0804.0777.0786.0-4.0-0.51%12,000
2026-01-06768.0810.0765.0790.0+20.0+2.60%17,700
2026-01-05764.0770.0764.0770.0+1.0+0.13%5,400
2025-12-30764.0769.0756.0769.0+5.0+0.65%4,500
2025-12-29741.0766.0741.0764.0+26.0+3.52%13,400
2025-12-26737.0748.0732.0738.0-2.0-0.27%10,600
2025-12-25728.0748.0722.0740.0+16.0+2.21%12,900
2025-12-24733.0734.0715.0724.0-9.0-1.23%16,600
2025-12-23736.0742.0730.0733.0-4.0-0.54%11,200
2025-12-22742.0743.0737.0737.0-5.0-0.67%7,000
2025-12-19745.0746.0737.0742.0-5.0-0.67%4,300
2025-12-18731.0750.0728.0747.0+20.0+2.75%13,300
2025-12-17741.0745.0727.0727.0-11.0-1.49%12,800
2025-12-16742.0748.0735.0738.0-9.0-1.20%11,300
2025-12-15755.0755.0725.0747.0-8.0-1.06%11,600
2025-12-12736.0755.0736.0755.0+16.0+2.17%19,200
2025-12-11745.0747.0737.0739.0-9.0-1.20%15,600
2025-12-10740.0761.0740.0748.0+5.0+0.67%16,900
2025-12-09750.0761.0740.0743.0-4.0-0.54%16,900
2025-12-08771.0771.0745.0747.0-27.0-3.49%32,400
2025-12-05758.0777.0758.0774.0+4.0+0.52%10,800
2025-12-04757.0777.0751.0770.0+13.0+1.72%13,700
2025-12-03763.0765.0751.0757.0-8.0-1.05%24,500
2025-12-02786.0786.0757.0765.0-25.0-3.16%20,700
2025-12-01796.0796.0780.0790.0-6.0-0.75%10,100
2025-11-28790.0803.0785.0796.00.00.00%13,300
2025-11-27796.0809.0796.0796.0-14.0-1.73%17,100
2025-11-26795.0810.0791.0810.0+30.0+3.85%19,000
2025-11-25793.0793.0775.0780.0+1.0+0.13%8,200
2025-11-21775.0786.0771.0779.0+4.0+0.52%11,100
2025-11-20798.0834.0771.0775.0-8.0-1.02%49,700
2025-11-19781.0795.0781.0783.0-13.0-1.63%7,200
2025-11-18811.0822.0776.0796.0-25.0-3.05%50,200
2025-11-17851.0851.0812.0821.0-37.0-4.31%11,600
2025-11-14854.0861.0850.0858.0-2.0-0.23%11,600
2025-11-13878.0879.0860.0860.0-18.0-2.05%8,700
2025-11-12853.0879.0853.0878.0+21.0+2.45%10,400
2025-11-11868.0878.0857.0857.0-11.0-1.27%13,500
2025-11-10879.0880.0867.0868.0-11.0-1.25%11,800
2025-11-07881.0889.0871.0879.0-12.0-1.35%6,600
2025-11-06872.0900.0872.0891.0+10.0+1.14%14,400
2025-11-05888.0890.0860.0881.0-7.0-0.79%13,200
2025-11-04918.0918.0888.0888.0-17.0-1.88%10,300
2025-10-31937.0940.0902.0905.0-22.0-2.37%20,600
2025-10-30919.0933.0904.0927.0+8.0+0.87%39,600
2025-10-29845.0933.0845.0919.0+81.0+9.67%142,200
2025-10-28864.0864.0836.0838.0-17.0-1.99%14,300
2025-10-27851.0875.0851.0855.0-5.0-0.58%10,900
2025-10-24871.0872.0860.0860.0-8.0-0.92%6,000
2025-10-23875.0887.0857.0868.0-7.0-0.80%7,100
2025-10-22860.0887.0859.0875.0+13.0+1.51%16,800
2025-10-21877.0877.0856.0862.0-13.0-1.49%11,900
2025-10-20880.0906.0875.0875.0+7.0+0.81%10,900
2025-10-17879.0898.0867.0868.0-17.0-1.92%20,800
2025-10-16902.0912.0880.0885.0-15.0-1.67%19,300
2025-10-15889.0917.0883.0900.0+7.0+0.78%26,200
2025-10-14939.0939.0888.0893.0-76.0-7.84%88,800
2025-10-101,040.01,045.0952.0969.0-131.0-11.91%195,300
2025-10-091,011.01,100.01,003.01,100.0+102.0+10.22%122,400
2025-10-08981.0998.0981.0998.0+23.0+2.36%19,700
2025-10-07964.0982.0955.0975.0+3.0+0.31%12,100
2025-10-06998.0998.0952.0972.0-6.0-0.61%26,600
2025-10-03952.0983.0931.0978.0+18.0+1.88%20,600
2025-10-02979.0979.0959.0960.0-14.0-1.44%8,400
2025-10-01996.0996.0945.0974.0-26.0-2.60%24,900
2025-09-301,017.01,017.0991.01,000.0-26.0-2.53%16,000
2025-09-291,044.01,044.01,024.01,026.0-21.0-2.01%8,200
2025-09-261,033.01,047.01,033.01,047.0+19.0+1.85%6,900
2025-09-251,023.01,031.01,021.01,028.0+11.0+1.08%9,200
2025-09-241,000.01,021.01,000.01,017.0+13.0+1.29%8,500
2025-09-22989.01,026.0989.01,004.0+18.0+1.83%18,100
2025-09-191,013.01,013.0971.0986.0-27.0-2.67%15,800
2025-09-181,016.01,021.0989.01,013.0+6.0+0.60%8,600
2025-09-171,035.01,035.01,006.01,007.0-31.0-2.99%13,900
2025-09-16995.01,045.0995.01,038.0+40.0+4.01%33,700
2025-09-12982.0998.0964.0998.0——16,400

直近120営業日分を表示