シンカ(149A)の株価時系列情報
シンカ(149A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,143 | 1,143 | 1,074 | 1,133 | 7,500 |
| 2025/06/12 | 1,123 | 1,143 | 1,121 | 1,138 | 4,100 |
| 2025/06/11 | 1,112 | 1,136 | 1,112 | 1,123 | 5,400 |
| 2025/06/10 | 1,118 | 1,123 | 1,112 | 1,112 | 2,300 |
| 2025/06/09 | 1,108 | 1,138 | 1,100 | 1,116 | 2,700 |
| 2025/06/06 | 1,115 | 1,123 | 1,075 | 1,108 | 7,700 |
| 2025/06/05 | 1,128 | 1,144 | 1,119 | 1,123 | 7,300 |
| 2025/06/04 | 1,111 | 1,144 | 1,102 | 1,144 | 7,900 |
| 2025/06/03 | 1,143 | 1,164 | 1,113 | 1,114 | 5,100 |
| 2025/06/02 | 1,193 | 1,193 | 1,123 | 1,130 | 20,800 |
| 2025/05/30 | 1,120 | 1,234 | 1,120 | 1,201 | 55,300 |
| 2025/05/29 | 1,135 | 1,135 | 1,104 | 1,114 | 6,800 |
| 2025/05/28 | 1,105 | 1,120 | 1,083 | 1,105 | 13,800 |
| 2025/05/27 | 1,097 | 1,120 | 1,083 | 1,103 | 17,900 |
| 2025/05/26 | 1,013 | 1,120 | 1,013 | 1,100 | 63,000 |
| 2025/05/23 | 1,026 | 1,042 | 998 | 998 | 16,600 |
| 2025/05/22 | 1,006 | 1,021 | 1,002 | 1,002 | 11,700 |
| 2025/05/21 | 1,041 | 1,041 | 1,011 | 1,011 | 8,100 |
| 2025/05/20 | 1,095 | 1,100 | 1,040 | 1,041 | 27,000 |
| 2025/05/19 | 1,002 | 1,094 | 1,002 | 1,083 | 30,100 |
| 2025/05/16 | 1,003 | 1,070 | 991 | 991 | 21,600 |
| 2025/05/15 | 982 | 1,035 | 982 | 1,017 | 9,600 |
| 2025/05/14 | 1,000 | 1,013 | 979 | 997 | 16,500 |
| 2025/05/13 | 1,038 | 1,044 | 1,009 | 1,009 | 19,000 |
| 2025/05/12 | 1,053 | 1,064 | 1,035 | 1,035 | 12,200 |
| 2025/05/09 | 1,089 | 1,114 | 1,055 | 1,057 | 13,800 |
| 2025/05/08 | 1,078 | 1,096 | 1,060 | 1,088 | 8,700 |
| 2025/05/07 | 1,059 | 1,080 | 1,048 | 1,061 | 9,100 |
| 2025/05/02 | 1,057 | 1,077 | 1,045 | 1,053 | 13,200 |
| 2025/05/01 | 1,083 | 1,084 | 1,053 | 1,053 | 12,000 |
| 2025/04/30 | 1,046 | 1,094 | 1,046 | 1,083 | 15,800 |
| 2025/04/28 | 1,069 | 1,071 | 1,044 | 1,050 | 15,100 |
| 2025/04/25 | 1,080 | 1,094 | 1,051 | 1,054 | 14,300 |
| 2025/04/24 | 1,100 | 1,100 | 1,061 | 1,080 | 10,200 |
| 2025/04/23 | 1,129 | 1,129 | 1,066 | 1,082 | 43,300 |
| 2025/04/22 | 1,190 | 1,198 | 1,106 | 1,108 | 28,200 |
| 2025/04/21 | 1,199 | 1,380 | 1,125 | 1,160 | 174,700 |
| 2025/04/18 | 1,175 | 1,210 | 1,165 | 1,181 | 18,300 |
| 2025/04/17 | 1,156 | 1,228 | 1,155 | 1,170 | 67,200 |
| 2025/04/16 | 1,205 | 1,444 | 1,115 | 1,155 | 258,400 |
| 2025/04/15 | 1,179 | 1,216 | 1,175 | 1,175 | 16,100 |
| 2025/04/14 | 1,192 | 1,209 | 1,157 | 1,175 | 30,500 |
| 2025/04/11 | 1,110 | 1,194 | 1,101 | 1,170 | 49,200 |
| 2025/04/10 | 1,150 | 1,188 | 1,103 | 1,170 | 73,600 |
| 2025/04/09 | 998 | 1,180 | 998 | 1,071 | 190,600 |
| 2025/04/08 | 970 | 1,034 | 970 | 1,021 | 23,100 |
| 2025/04/07 | 912 | 1,001 | 900 | 923 | 58,900 |
| 2025/04/04 | 1,115 | 1,125 | 940 | 1,047 | 109,500 |
| 2025/04/03 | 1,164 | 1,299 | 1,141 | 1,145 | 116,000 |
| 2025/04/02 | 1,299 | 1,549 | 1,160 | 1,268 | 723,300 |
| 2025/04/01 | 1,136 | 1,406 | 1,117 | 1,318 | 493,100 |
| 2025/03/31 | 1,179 | 1,179 | 1,102 | 1,106 | 43,000 |
| 2025/03/28 | 1,199 | 1,284 | 1,176 | 1,209 | 111,100 |
| 2025/03/27 | 1,195 | 1,225 | 1,126 | 1,151 | 41,300 |
| 2025/03/26 | 1,150 | 1,271 | 1,132 | 1,225 | 119,900 |
| 2025/03/25 | 1,075 | 1,350 | 1,048 | 1,228 | 582,200 |
| 2025/03/24 | 941 | 1,074 | 941 | 1,074 | 153,700 |
| 2025/03/21 | 905 | 937 | 905 | 924 | 10,600 |
| 2025/03/19 | 900 | 911 | 900 | 905 | 4,100 |
| 2025/03/18 | 892 | 914 | 890 | 908 | 2,800 |
| 2025/03/17 | 895 | 904 | 885 | 887 | 11,400 |
| 2025/03/14 | 910 | 920 | 882 | 895 | 28,900 |
| 2025/03/13 | 924 | 969 | 913 | 914 | 16,200 |
| 2025/03/12 | 946 | 975 | 920 | 937 | 13,600 |
| 2025/03/11 | 911 | 939 | 900 | 931 | 9,900 |
| 2025/03/10 | 920 | 982 | 904 | 941 | 23,500 |
| 2025/03/07 | 928 | 939 | 910 | 920 | 20,900 |
| 2025/03/06 | 950 | 1,081 | 931 | 943 | 208,000 |
| 2025/03/05 | 904 | 944 | 875 | 942 | 19,000 |
| 2025/03/04 | 827 | 934 | 827 | 904 | 51,200 |
| 2025/03/03 | 843 | 853 | 824 | 827 | 6,200 |
| 2025/02/28 | 851 | 851 | 786 | 840 | 17,300 |
| 2025/02/27 | 891 | 891 | 853 | 853 | 6,000 |
| 2025/02/26 | 935 | 948 | 876 | 876 | 43,900 |
| 2025/02/25 | 813 | 936 | 810 | 936 | 101,100 |
| 2025/02/21 | 816 | 822 | 756 | 786 | 60,500 |
| 2025/02/20 | 805 | 863 | 790 | 790 | 140,900 |
| 2025/02/19 | 753 | 756 | 734 | 743 | 6,400 |
| 2025/02/18 | 721 | 758 | 716 | 745 | 26,800 |
| 2025/02/17 | 701 | 725 | 697 | 715 | 76,700 |
| 2025/02/14 | 795 | 807 | 786 | 807 | 19,300 |
| 2025/02/13 | 775 | 794 | 768 | 794 | 8,500 |
| 2025/02/12 | 773 | 795 | 763 | 790 | 11,300 |
| 2025/02/10 | 761 | 777 | 752 | 762 | 7,800 |
| 2025/02/07 | 768 | 768 | 751 | 765 | 3,700 |
| 2025/02/06 | 760 | 768 | 759 | 768 | 6,100 |
| 2025/02/05 | 773 | 773 | 765 | 766 | 2,600 |
| 2025/02/04 | 783 | 788 | 765 | 773 | 6,100 |
| 2025/02/03 | 782 | 795 | 775 | 781 | 5,600 |
| 2025/01/31 | 783 | 783 | 762 | 767 | 7,600 |
| 2025/01/30 | 796 | 802 | 785 | 785 | 1,000 |
| 2025/01/29 | 803 | 803 | 787 | 787 | 2,700 |
| 2025/01/28 | 805 | 805 | 762 | 795 | 7,600 |
| 2025/01/27 | 794 | 806 | 794 | 800 | 8,800 |
| 2025/01/24 | 775 | 782 | 773 | 775 | 3,600 |
| 2025/01/23 | 771 | 794 | 759 | 785 | 26,400 |
| 2025/01/22 | 771 | 771 | 750 | 756 | 8,400 |
| 2025/01/21 | 772 | 778 | 760 | 771 | 5,900 |
| 2025/01/20 | 792 | 800 | 765 | 781 | 25,100 |
| 2025/01/17 | 832 | 843 | 787 | 792 | 16,200 |
| 2025/01/16 | 804 | 810 | 782 | 809 | 10,700 |
| 2025/01/15 | 801 | 808 | 801 | 802 | 4,500 |
| 2025/01/14 | 794 | 806 | 794 | 800 | 6,300 |
| 2025/01/10 | 782 | 809 | 782 | 800 | 10,600 |
| 2025/01/09 | 782 | 802 | 782 | 787 | 6,600 |
| 2025/01/08 | 796 | 802 | 781 | 794 | 7,000 |
| 2025/01/07 | 803 | 811 | 792 | 795 | 12,500 |
| 2025/01/06 | 814 | 819 | 803 | 804 | 7,300 |
| 2024/12/30 | 812 | 812 | 801 | 810 | 7,000 |
| 2024/12/27 | 815 | 829 | 803 | 810 | 14,000 |
| 2024/12/26 | 805 | 820 | 791 | 817 | 26,400 |
| 2024/12/25 | 800 | 805 | 785 | 790 | 16,700 |
| 2024/12/24 | 765 | 794 | 765 | 791 | 19,400 |
| 2024/12/23 | 782 | 782 | 752 | 760 | 11,900 |
| 2024/12/20 | 753 | 812 | 709 | 782 | 98,300 |
| 2024/12/19 | 747 | 756 | 742 | 756 | 6,100 |
| 2024/12/18 | 749 | 764 | 738 | 753 | 7,300 |
| 2024/12/17 | 744 | 755 | 735 | 742 | 21,200 |
| 2024/12/16 | 790 | 800 | 746 | 747 | 61,300 |
| 2024/12/13 | 779 | 817 | 771 | 794 | 18,400 |
| 2024/12/12 | 804 | 804 | 775 | 779 | 16,100 |
| 2024/12/11 | 848 | 848 | 795 | 799 | 36,400 |
| 2024/12/10 | 774 | 870 | 774 | 844 | 137,700 |
| 2024/12/09 | 761 | 791 | 756 | 759 | 18,900 |
| 2024/12/06 | 767 | 768 | 749 | 767 | 6,600 |
| 2024/12/05 | 762 | 771 | 759 | 768 | 2,700 |
| 2024/12/04 | 777 | 782 | 761 | 765 | 22,300 |
| 2024/12/03 | 764 | 830 | 746 | 777 | 81,000 |
| 2024/12/02 | 732 | 860 | 723 | 752 | 235,500 |
| 2024/11/29 | 712 | 739 | 711 | 735 | 15,200 |
| 2024/11/28 | 700 | 720 | 700 | 719 | 17,600 |
| 2024/11/27 | 709 | 709 | 699 | 701 | 3,500 |
| 2024/11/26 | 710 | 710 | 689 | 709 | 15,500 |
| 2024/11/25 | 697 | 712 | 697 | 703 | 13,700 |
| 2024/11/22 | 699 | 704 | 692 | 704 | 8,600 |
| 2024/11/21 | 705 | 711 | 695 | 699 | 12,500 |
| 2024/11/20 | 695 | 711 | 694 | 705 | 18,700 |
| 2024/11/19 | 691 | 696 | 680 | 696 | 32,200 |
| 2024/11/18 | 722 | 722 | 692 | 695 | 57,400 |
| 2024/11/15 | 711 | 736 | 708 | 722 | 158,200 |
| 2024/11/14 | 865 | 865 | 832 | 858 | 13,400 |
| 2024/11/13 | 826 | 870 | 826 | 857 | 14,300 |
| 2024/11/12 | 830 | 840 | 811 | 832 | 6,700 |
| 2024/11/11 | 830 | 841 | 812 | 818 | 6,100 |
| 2024/11/08 | 826 | 837 | 820 | 823 | 3,200 |
| 2024/11/07 | 819 | 823 | 809 | 822 | 8,200 |
| 2024/11/06 | 825 | 838 | 816 | 819 | 3,000 |
| 2024/11/05 | 833 | 837 | 821 | 823 | 4,100 |
| 2024/11/01 | 838 | 857 | 810 | 834 | 21,600 |
| 2024/10/31 | 840 | 868 | 836 | 847 | 14,900 |
| 2024/10/30 | 853 | 853 | 832 | 852 | 10,300 |
| 2024/10/29 | 835 | 846 | 826 | 844 | 5,000 |
| 2024/10/28 | 800 | 855 | 792 | 821 | 19,500 |
| 2024/10/25 | 819 | 822 | 771 | 786 | 22,800 |
| 2024/10/24 | 824 | 833 | 819 | 822 | 10,800 |
| 2024/10/23 | 841 | 841 | 823 | 832 | 8,600 |
| 2024/10/22 | 861 | 864 | 835 | 843 | 8,300 |
| 2024/10/21 | 840 | 873 | 830 | 862 | 12,300 |
| 2024/10/18 | 839 | 850 | 828 | 829 | 18,000 |
| 2024/10/17 | 905 | 923 | 842 | 843 | 245,900 |
| 2024/10/16 | 816 | 838 | 804 | 837 | 13,600 |
| 2024/10/15 | 816 | 829 | 815 | 819 | 6,100 |
| 2024/10/11 | 842 | 842 | 805 | 820 | 24,400 |
| 2024/10/10 | 900 | 902 | 843 | 847 | 58,200 |
| 2024/10/09 | 834 | 857 | 834 | 856 | 15,200 |
| 2024/10/08 | 841 | 841 | 812 | 827 | 19,600 |
| 2024/10/07 | 871 | 879 | 823 | 847 | 40,300 |
| 2024/10/04 | 867 | 882 | 863 | 863 | 10,500 |
| 2024/10/03 | 891 | 891 | 858 | 864 | 31,900 |
| 2024/10/02 | 946 | 946 | 861 | 861 | 67,100 |
| 2024/10/01 | 972 | 973 | 938 | 946 | 27,200 |
| 2024/09/30 | 914 | 987 | 890 | 973 | 73,600 |
| 2024/09/27 | 923 | 961 | 916 | 929 | 16,700 |
| 2024/09/26 | 900 | 937 | 886 | 927 | 34,800 |
| 2024/09/25 | 883 | 907 | 870 | 887 | 15,500 |
| 2024/09/24 | 888 | 929 | 876 | 884 | 37,600 |
| 2024/09/20 | 950 | 990 | 896 | 915 | 118,300 |
| 2024/09/19 | 918 | 945 | 896 | 924 | 40,700 |
| 2024/09/18 | 910 | 1,010 | 881 | 910 | 133,900 |
| 2024/09/17 | 897 | 910 | 851 | 909 | 91,200 |
| 2024/09/13 | 900 | 900 | 836 | 837 | 37,600 |
| 2024/09/12 | 796 | 878 | 796 | 870 | 90,700 |
| 2024/09/11 | 820 | 832 | 758 | 766 | 30,800 |
| 2024/09/10 | 793 | 826 | 781 | 813 | 10,000 |
| 2024/09/09 | 763 | 791 | 757 | 788 | 18,000 |
| 2024/09/06 | 810 | 811 | 771 | 772 | 17,500 |
| 2024/09/05 | 794 | 838 | 766 | 806 | 54,700 |
| 2024/09/04 | 845 | 874 | 782 | 792 | 70,800 |
| 2024/09/03 | 839 | 883 | 839 | 883 | 61,400 |
| 2024/09/02 | 810 | 840 | 805 | 840 | 36,700 |
| 2024/08/30 | 810 | 818 | 792 | 795 | 10,900 |
| 2024/08/29 | 807 | 822 | 793 | 808 | 10,100 |
| 2024/08/28 | 836 | 836 | 790 | 813 | 31,200 |
| 2024/08/27 | 779 | 846 | 779 | 828 | 129,300 |
| 2024/08/26 | 727 | 765 | 724 | 764 | 28,300 |
| 2024/08/23 | 718 | 724 | 706 | 721 | 19,900 |
| 2024/08/22 | 738 | 741 | 720 | 720 | 23,300 |
| 2024/08/21 | 755 | 762 | 722 | 739 | 34,000 |
| 2024/08/20 | 766 | 778 | 737 | 759 | 49,000 |
| 2024/08/19 | 799 | 799 | 743 | 751 | 158,500 |