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 |
|---|---|---|---|---|---|---|
| 2026/10/5 | 11.05 | 11.29 | 10.88 | 11.09 | 3,693,051 | 11.09 |
| 2026/10/2 | 11.18 | 11.38 | 10.97 | 11.01 | 5,543,246 | 11.01 |
| 2026/10/1 | 10.98 | 11.28 | 10.65 | 11.11 | 5,844,365 | 11.11 |
| 2026/9/30 | 10.45 | 11.06 | 10.42 | 10.99 | 5,330,564 | 10.99 |
| 2026/9/29 | 10.38 | 10.74 | 10.24 | 10.34 | 3,590,014 | 10.34 |
| 2026/9/28 | 10.45 | 10.54 | 10.20 | 10.41 | 3,421,128 | 10.41 |
| 2026/9/25 | 10.70 | 10.82 | 10.32 | 10.65 | 4,279,671 | 10.65 |
| 2026/9/24 | 10.83 | 10.96 | 10.60 | 10.76 | 2,812,522 | 10.76 |
| 2026/9/23 | 10.85 | 11.02 | 10.64 | 10.86 | 3,094,365 | 10.86 |
| 2026/9/22 | 11.04 | 11.12 | 10.75 | 10.85 | 4,032,381 | 10.85 |
| 2026/9/21 | 10.68 | 10.97 | 10.49 | 10.84 | 4,236,939 | 10.84 |
| 2026/9/18 | 10.85 | 11.08 | 10.44 | 10.48 | 9,750,211 | 10.48 |
| 2026/9/17 | 10.63 | 10.90 | 10.50 | 10.78 | 2,936,674 | 10.78 |
| 2026/9/16 | 10.75 | 10.75 | 10.35 | 10.56 | 4,479,225 | 10.56 |
| 2026/9/15 | 10.97 | 11.12 | 10.74 | 10.79 | 4,407,649 | 10.79 |
| 2026/9/14 | 10.52 | 11.38 | 10.52 | 11.17 | 5,665,725 | 11.17 |
| 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 |
1〜20/251件
