シースリー・エー・アイの株価時系列・推移
- 52週高値
- 20.22（2025/10/6）
- 52週安値
- 7.68（2026/3/30）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/11 | 10.52 | 10.82 | 10.42 | 10.54 | 5,132,587 | 10.54 |
| 2026/9/10 | 10.30 | 10.57 | 10.23 | 10.47 | 4,046,022 | 10.47 |
| 2026/9/9 | 10.51 | 10.56 | 10.24 | 10.38 | 4,825,757 | 10.38 |
| 2026/9/8 | 10.20 | 10.56 | 10.06 | 10.51 | 4,833,698 | 10.51 |
| 2026/9/4 | 10.91 | 10.91 | 10.39 | 10.46 | 6,968,674 | 10.46 |
| 2026/9/3 | 10.75 | 11.09 | 10.28 | 10.90 | 11,978,574 | 10.90 |
| 2026/9/2 | 10.30 | 10.82 | 10.26 | 10.52 | 8,518,183 | 10.52 |
| 2026/9/1 | 10.47 | 10.56 | 10.17 | 10.34 | 4,783,879 | 10.34 |
| 2026/8/31 | 10.55 | 10.92 | 10.45 | 10.82 | 6,437,933 | 10.82 |
| 2026/8/28 | 10.28 | 10.80 | 10.28 | 10.53 | 6,508,569 | 10.53 |
| 2026/8/27 | 9.93 | 10.47 | 9.93 | 10.33 | 5,144,046 | 10.33 |
| 2026/8/26 | 9.60 | 9.82 | 9.48 | 9.70 | 3,821,791 | 9.70 |
| 2026/8/25 | 10.03 | 10.07 | 9.66 | 9.79 | 4,049,752 | 9.79 |
| 2026/8/24 | 10.20 | 10.34 | 10.02 | 10.11 | 2,535,156 | 10.11 |
| 2026/8/21 | 10.43 | 10.67 | 10.22 | 10.30 | 6,734,165 | 10.30 |
| 2026/8/20 | 10.30 | 10.40 | 10.04 | 10.31 | 4,064,774 | 10.31 |
| 2026/8/19 | 9.94 | 10.42 | 9.74 | 10.38 | 4,332,935 | 10.38 |
| 2026/8/18 | 9.67 | 9.89 | 9.59 | 9.87 | 4,207,197 | 9.87 |
| 2026/8/17 | 9.74 | 9.88 | 9.51 | 9.70 | 3,427,137 | 9.70 |
| 2026/8/14 | 10.21 | 10.28 | 9.73 | 9.93 | 4,408,629 | 9.93 |
1〜20/250件
