サイオスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 370 | 370 | 362 | 362 | -4 | -1.1% | 5,000 |
| 2024/01/29 | 369 | 369 | 365 | 366 | +3 | +0.8% | 8,100 |
| 2024/01/26 | 361 | 364 | 360 | 363 | +3 | +0.8% | 8,900 |
| 2024/01/25 | 359 | 360 | 352 | 360 | +1 | +0.3% | 6,800 |
| 2024/01/24 | 355 | 359 | 354 | 359 | +4 | +1.1% | 2,000 |
| 2024/01/23 | 356 | 359 | 351 | 355 | -1 | -0.3% | 9,900 |
| 2024/01/22 | 356 | 359 | 354 | 356 | ±0 | ±0% | 8,200 |
| 2024/01/19 | 350 | 358 | 350 | 356 | +6 | +1.7% | 9,900 |
| 2024/01/18 | 348 | 351 | 348 | 350 | +1 | +0.3% | 2,400 |
| 2024/01/17 | 349 | 358 | 347 | 349 | ±0 | ±0% | 8,700 |
| 2024/01/16 | 349 | 350 | 346 | 349 | -3 | -0.9% | 2,800 |
| 2024/01/15 | 349 | 352 | 348 | 352 | +3 | +0.9% | 3,600 |
| 2024/01/12 | 351 | 351 | 347 | 349 | -2 | -0.6% | 6,900 |
| 2024/01/11 | 352 | 352 | 348 | 351 | ±0 | ±0% | 6,200 |
| 2024/01/10 | 349 | 352 | 349 | 351 | +2 | +0.6% | 2,700 |
| 2024/01/09 | 350 | 353 | 345 | 349 | -1 | -0.3% | 7,400 |
| 2024/01/05 | 349 | 350 | 343 | 350 | +1 | +0.3% | 9,600 |
| 2024/01/04 | 346 | 350 | 344 | 349 | +5 | +1.5% | 2,600 |
| 2023/12/29 | 345 | 347 | 343 | 344 | -1 | -0.3% | 1,500 |
| 2023/12/28 | 341 | 345 | 341 | 345 | ±0 | ±0% | 6,300 |
| 2023/12/27 | 346 | 346 | 341 | 345 | +3 | +0.9% | 27,600 |
| 2023/12/26 | 352 | 352 | 340 | 342 | -9 | -2.6% | 83,500 |
| 2023/12/25 | 356 | 356 | 349 | 351 | -5 | -1.4% | 25,200 |
| 2023/12/22 | 354 | 356 | 349 | 356 | +3 | +0.8% | 18,200 |
| 2023/12/21 | 374 | 380 | 350 | 353 | +1 | +0.3% | 65,700 |
| 2023/12/20 | 355 | 357 | 352 | 352 | -6 | -1.7% | 22,000 |
| 2023/12/19 | 361 | 361 | 358 | 358 | -1 | -0.3% | 15,100 |
| 2023/12/18 | 362 | 363 | 359 | 359 | -5 | -1.4% | 7,900 |
| 2023/12/15 | 364 | 364 | 361 | 364 | +1 | +0.3% | 6,500 |
| 2023/12/14 | 363 | 364 | 362 | 363 | ±0 | ±0% | 4,200 |
| 2023/12/13 | 363 | 365 | 361 | 363 | ±0 | ±0% | 4,500 |
| 2023/12/12 | 363 | 367 | 363 | 363 | ±0 | ±0% | 10,600 |
| 2023/12/11 | 368 | 370 | 363 | 363 | -5 | -1.4% | 13,400 |
| 2023/12/08 | 371 | 371 | 368 | 368 | -3 | -0.8% | 5,200 |
| 2023/12/07 | 373 | 373 | 371 | 371 | -4 | -1.1% | 3,500 |
| 2023/12/06 | 372 | 375 | 372 | 375 | +1 | +0.3% | 5,700 |
| 2023/12/05 | 373 | 374 | 372 | 374 | ±0 | ±0% | 3,800 |
| 2023/12/04 | 373 | 375 | 373 | 374 | +1 | +0.3% | 2,700 |
| 2023/12/01 | 375 | 376 | 372 | 373 | -3 | -0.8% | 4,300 |
| 2023/11/30 | 378 | 378 | 376 | 376 | -1 | -0.3% | 700 |
| 2023/11/29 | 378 | 378 | 377 | 377 | ±0 | ±0% | 800 |
| 2023/11/28 | 378 | 378 | 375 | 377 | ±0 | ±0% | 3,900 |
| 2023/11/27 | 378 | 378 | 375 | 377 | ±0 | ±0% | 5,300 |
| 2023/11/24 | 375 | 377 | 374 | 377 | +1 | +0.3% | 3,100 |
| 2023/11/22 | 372 | 376 | 372 | 376 | +3 | +0.8% | 5,400 |
| 2023/11/21 | 372 | 375 | 372 | 373 | ±0 | ±0% | 2,600 |
| 2023/11/20 | 376 | 376 | 373 | 373 | -4 | -1.1% | 1,400 |
| 2023/11/17 | 374 | 380 | 372 | 377 | +3 | +0.8% | 5,400 |
| 2023/11/16 | 372 | 374 | 371 | 374 | +1 | +0.3% | 2,000 |
| 2023/11/15 | 373 | 373 | 372 | 373 | ±0 | ±0% | 4,400 |
201～
250
件表示中 / 4971件
類似銘柄と比較する
現在ご覧いただいている「サイオス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
