KabuInsight

シリウスビジョン

6276
スタンダード/電気機器/SiriusVision CO.,LTD.
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
2026-03-13258.0258.0253.0256.0-2.0-0.78%9,600
2026-03-12269.0269.0258.0258.0-8.0-3.01%14,500
2026-03-11262.0268.0262.0266.0+6.0+2.31%20,400
2026-03-10258.0262.0252.0260.0+2.0+0.78%25,500
2026-03-09252.0258.0245.0258.0-2.0-0.77%50,300
2026-03-06260.0262.0259.0260.0-3.0-1.14%15,100
2026-03-05254.0264.0253.0263.0+12.0+4.78%32,600
2026-03-04262.0263.0243.0251.0-14.0-5.28%129,300
2026-03-03267.0272.0265.0265.0-1.0-0.38%36,600
2026-03-02268.0270.0264.0266.0-10.0-3.62%33,000
2026-02-27268.0278.0268.0276.0+9.0+3.37%42,300
2026-02-26266.0267.0261.0267.0+2.0+0.75%33,100
2026-02-25270.0270.0261.0265.0-5.0-1.85%40,100
2026-02-24268.0278.0265.0270.0+3.0+1.12%28,700
2026-02-20275.0275.0265.0267.0-10.0-3.61%55,700
2026-02-19285.0285.0277.0277.0-5.0-1.77%29,500
2026-02-18289.0292.0281.0282.0-6.0-2.08%40,700
2026-02-17285.0288.0278.0288.0-2.0-0.69%91,200
2026-02-16278.0294.0272.0290.0+20.0+7.41%118,100
2026-02-13282.0282.0270.0270.0-15.0-5.26%53,500
2026-02-12284.0286.0283.0285.0+2.0+0.71%24,700
2026-02-10284.0285.0280.0283.0+3.0+1.07%41,200
2026-02-09287.0287.0278.0280.0+1.0+0.36%37,400
2026-02-06280.0280.0274.0279.0-5.0-1.76%44,800
2026-02-05284.0285.0280.0284.00.00.00%40,700
2026-02-04280.0284.0276.0284.00.00.00%55,500
2026-02-03279.0285.0276.0284.0+5.0+1.79%67,000
2026-02-02280.0283.0276.0279.00.00.00%70,400
2026-01-30283.0290.0264.0279.0-1.0-0.36%289,800
2026-01-29287.0287.0278.0280.0-4.0-1.41%59,300
2026-01-28297.0297.0280.0284.0-13.0-4.38%156,000
2026-01-27309.0310.0288.0297.0-9.0-2.94%204,200
2026-01-26315.0315.0305.0306.0-11.0-3.47%106,100
2026-01-23324.0325.0309.0317.0-8.0-2.46%179,600
2026-01-22366.0366.0313.0325.0-41.0-11.20%404,200
2026-01-21346.0370.0342.0366.0+12.0+3.39%212,300
2026-01-20344.0355.0341.0354.0+10.0+2.91%87,700
2026-01-19342.0350.0338.0344.00.00.00%62,500
2026-01-16355.0355.0341.0344.0-6.0-1.71%83,200
2026-01-15338.0353.0338.0350.0+11.0+3.24%119,100
2026-01-14332.0343.0326.0339.0+7.0+2.11%82,500
2026-01-13338.0342.0332.0332.0-7.0-2.06%70,100
2026-01-09339.0339.0332.0339.0+3.0+0.89%32,100
2026-01-08351.0351.0336.0336.0-12.0-3.45%80,800
2026-01-07330.0351.0330.0348.0+15.0+4.50%100,900
2026-01-06330.0340.0330.0333.0+3.0+0.91%54,800
2026-01-05323.0332.0323.0330.0+9.0+2.80%58,700
2025-12-30334.0335.0319.0321.0-16.0-4.75%107,900
2025-12-29330.0341.0330.0337.0+7.0+2.12%84,400
2025-12-26339.0348.0327.0330.0-9.0-2.65%108,800
2025-12-25349.0357.0339.0339.0-2.0-0.59%101,600
2025-12-24332.0354.0332.0341.0+1.0+0.29%235,900
2025-12-23323.0368.0323.0340.0+19.0+5.92%791,600
2025-12-22310.0321.0305.0321.0+11.0+3.55%115,900
2025-12-19312.0317.0308.0310.0-4.0-1.27%61,100
2025-12-18312.0316.0308.0314.00.00.00%56,800
2025-12-17315.0316.0306.0314.0+3.0+0.96%76,800
2025-12-16325.0332.0308.0311.0-14.0-4.31%117,800
2025-12-15325.0342.0317.0325.0-3.0-0.91%233,300
2025-12-12303.0379.0300.0328.0+23.0+7.54%1,893,100
2025-12-11305.0310.0301.0305.0-1.0-0.33%111,800
2025-12-10306.0320.0302.0306.0+8.0+2.68%252,400
2025-12-09303.0311.0298.0298.0-13.0-4.18%159,600
2025-12-08310.0312.0296.0311.00.00.00%236,700
2025-12-05348.0348.0301.0311.0-45.0-12.64%699,300
2025-12-04411.0437.0352.0356.0-31.0-8.01%641,800
2025-12-03352.0416.0349.0387.0+43.0+12.50%2,243,200
2025-12-02329.0344.0308.0344.0+18.0+5.52%500,200
2025-12-01341.0344.0317.0326.0-15.0-4.40%282,100
2025-11-28337.0372.0322.0341.0+4.0+1.19%737,300
2025-11-27310.0340.0309.0337.0+26.0+8.36%421,100
2025-11-26317.0344.0309.0311.0-13.0-4.01%593,300
2025-11-25382.0384.0322.0324.0-13.0-3.86%744,100
2025-11-21364.0364.0332.0337.0-35.0-9.41%366,100
2025-11-20399.0420.0367.0372.0-28.0-7.00%356,600
2025-11-19425.0429.0391.0400.0-25.0-5.88%406,000
2025-11-18481.0552.0422.0425.0-48.0-10.15%2,120,800
2025-11-17473.0473.0435.0473.0+80.0+20.36%686,000
2025-11-14425.0441.0383.0393.0-37.0-8.60%669,700
2025-11-13468.0485.0408.0430.0-27.0-5.91%905,400
2025-11-12467.0490.0445.0457.0-43.0-8.60%1,019,800
2025-11-11491.0579.0461.0500.0+1.0+0.20%6,068,600
2025-11-10545.0559.0488.0499.0-39.0-7.25%1,555,200
2025-11-07448.0599.0445.0538.0+22.0+4.26%5,237,500
2025-11-06636.0677.0516.0516.0-100.0-16.23%3,932,400
2025-11-05595.0720.0508.0616.0+143.0+30.23%8,189,200
2025-11-04473.0473.0473.0473.0+80.0+20.36%23,600
2025-10-31393.0393.0393.0393.0+80.0+25.56%41,600
2025-10-30247.0313.0246.0313.0+80.0+34.33%1,639,900
2025-10-29244.0244.0230.0233.0-9.0-3.72%24,300
2025-10-28239.0244.0239.0242.0+2.0+0.83%79,000
2025-10-27240.0240.0239.0240.0+1.0+0.42%79,000
2025-10-24240.0243.0239.0239.0-2.0-0.83%3,900
2025-10-23241.0241.0240.0241.0+1.0+0.42%2,000
2025-10-22239.0240.0238.0240.0+3.0+1.27%2,300
2025-10-21236.0237.0235.0237.0+4.0+1.72%3,200
2025-10-20236.0236.0233.0233.0+1.0+0.43%5,000
2025-10-17236.0236.0232.0232.0-4.0-1.69%36,900
2025-10-16237.0239.0235.0236.0-3.0-1.26%19,100
2025-10-15235.0240.0235.0239.0+4.0+1.70%41,200
2025-10-14234.0240.0233.0235.0-5.0-2.08%13,100
2025-10-10238.0240.0238.0240.0+2.0+0.84%7,500
2025-10-09241.0241.0236.0238.0-5.0-2.06%20,700
2025-10-08244.0245.0240.0243.0-1.0-0.41%12,100
2025-10-07245.0245.0243.0244.0-1.0-0.41%2,700
2025-10-06245.0245.0241.0245.0+3.0+1.24%6,800
2025-10-03244.0244.0241.0242.0-2.0-0.82%12,100
2025-10-02246.0246.0242.0244.0-1.0-0.41%17,700
2025-10-01255.0255.0244.0245.0-10.0-3.92%35,900
2025-09-30254.0256.0254.0255.0-1.0-0.39%1,800
2025-09-29255.0256.0253.0256.00.00.00%4,400
2025-09-26256.0258.0256.0256.00.00.00%5,800
2025-09-25257.0257.0254.0256.00.00.00%7,700
2025-09-24256.0257.0253.0256.0-1.0-0.39%15,100
2025-09-22256.0258.0256.0257.00.00.00%8,100
2025-09-19256.0258.0256.0257.00.00.00%15,900
2025-09-18258.0258.0257.0257.0-1.0-0.39%8,700
2025-09-17256.0258.0256.0258.00.00.00%3,400
2025-09-16257.0258.0253.0258.0+5.0+1.98%17,600
2025-09-12255.0255.0251.0253.0——13,300

直近120営業日分を表示