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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 764 | 904 | 764 | 803 | 1,084,900 |
| 2024/08/15 | 712 | 759 | 712 | 754 | 44,500 |
| 2024/08/14 | 764 | 815 | 735 | 795 | 23,200 |
| 2024/08/13 | 765 | 767 | 745 | 764 | 7,900 |
| 2024/08/09 | 729 | 750 | 711 | 728 | 10,900 |
| 2024/08/08 | 720 | 738 | 701 | 714 | 19,600 |
| 2024/08/07 | 716 | 759 | 714 | 717 | 29,500 |
| 2024/08/06 | 602 | 680 | 600 | 680 | 85,700 |
| 2024/08/05 | 630 | 671 | 580 | 580 | 98,100 |
| 2024/08/02 | 795 | 813 | 726 | 730 | 89,100 |
| 2024/08/01 | 840 | 855 | 809 | 855 | 31,500 |
| 2024/07/31 | 802 | 875 | 802 | 838 | 50,300 |
| 2024/07/30 | 824 | 824 | 791 | 802 | 29,400 |
| 2024/07/29 | 790 | 834 | 790 | 816 | 60,600 |
| 2024/07/26 | 841 | 844 | 769 | 783 | 145,200 |
| 2024/07/25 | 762 | 912 | 746 | 831 | 904,300 |
| 2024/07/24 | 770 | 770 | 753 | 762 | 5,000 |
| 2024/07/23 | 790 | 790 | 767 | 767 | 11,100 |
| 2024/07/22 | 789 | 799 | 765 | 771 | 10,900 |
| 2024/07/19 | 801 | 801 | 781 | 799 | 6,700 |
| 2024/07/18 | 803 | 803 | 786 | 798 | 7,100 |
| 2024/07/17 | 800 | 809 | 781 | 808 | 13,100 |
| 2024/07/16 | 770 | 797 | 770 | 797 | 14,500 |
| 2024/07/12 | 724 | 789 | 724 | 789 | 25,200 |
| 2024/07/11 | 748 | 752 | 739 | 746 | 12,500 |
| 2024/07/10 | 763 | 764 | 715 | 739 | 48,100 |
| 2024/07/09 | 772 | 789 | 770 | 771 | 13,200 |
| 2024/07/08 | 786 | 795 | 783 | 785 | 15,600 |
| 2024/07/05 | 791 | 803 | 781 | 791 | 24,000 |
| 2024/07/04 | 790 | 809 | 789 | 795 | 29,000 |
| 2024/07/03 | 826 | 826 | 796 | 798 | 23,800 |
| 2024/07/02 | 833 | 835 | 804 | 823 | 50,800 |
| 2024/07/01 | 850 | 854 | 839 | 853 | 14,100 |
| 2024/06/28 | 866 | 870 | 832 | 852 | 23,200 |
| 2024/06/27 | 897 | 912 | 862 | 866 | 45,400 |
| 2024/06/26 | 856 | 915 | 849 | 869 | 68,200 |
| 2024/06/25 | 845 | 853 | 786 | 836 | 89,800 |
| 2024/06/24 | 860 | 875 | 855 | 875 | 4,400 |
| 2024/06/21 | 855 | 870 | 853 | 855 | 6,700 |
| 2024/06/20 | 858 | 877 | 854 | 855 | 11,300 |
| 2024/06/19 | 890 | 890 | 851 | 864 | 9,000 |
| 2024/06/18 | 890 | 900 | 883 | 883 | 3,700 |
| 2024/06/17 | 916 | 928 | 882 | 899 | 4,100 |
| 2024/06/14 | 893 | 905 | 884 | 901 | 9,500 |
| 2024/06/13 | 921 | 921 | 894 | 894 | 8,700 |
| 2024/06/12 | 930 | 947 | 918 | 919 | 3,300 |
| 2024/06/11 | 933 | 947 | 925 | 940 | 3,900 |
| 2024/06/10 | 950 | 952 | 910 | 948 | 5,200 |
| 2024/06/07 | 970 | 970 | 930 | 952 | 8,600 |
| 2024/06/06 | 927 | 970 | 927 | 959 | 6,400 |
| 2024/06/05 | 926 | 944 | 925 | 931 | 5,800 |
| 2024/06/04 | 941 | 944 | 905 | 943 | 4,400 |
| 2024/06/03 | 929 | 940 | 925 | 939 | 2,600 |
| 2024/05/31 | 924 | 933 | 896 | 933 | 17,300 |
| 2024/05/30 | 942 | 942 | 904 | 928 | 4,800 |
| 2024/05/29 | 955 | 968 | 941 | 956 | 6,200 |
| 2024/05/28 | 962 | 980 | 955 | 970 | 10,400 |
| 2024/05/27 | 1,003 | 1,006 | 955 | 977 | 8,900 |
| 2024/05/24 | 990 | 1,030 | 977 | 1,022 | 10,500 |
| 2024/05/23 | 1,007 | 1,027 | 1,001 | 1,014 | 10,100 |
| 2024/05/22 | 1,048 | 1,080 | 1,019 | 1,026 | 17,100 |
| 2024/05/21 | 998 | 1,044 | 977 | 1,044 | 25,100 |
| 2024/05/20 | 957 | 1,015 | 957 | 998 | 14,900 |
| 2024/05/17 | 929 | 988 | 905 | 967 | 20,700 |
| 2024/05/16 | 864 | 970 | 862 | 938 | 57,900 |
| 2024/05/15 | 956 | 973 | 860 | 890 | 110,200 |
| 2024/05/14 | 984 | 997 | 956 | 956 | 21,700 |
| 2024/05/13 | 942 | 980 | 928 | 964 | 24,000 |
| 2024/05/10 | 995 | 1,001 | 945 | 949 | 31,200 |
| 2024/05/09 | 1,015 | 1,015 | 970 | 987 | 23,000 |
| 2024/05/08 | 1,010 | 1,034 | 980 | 1,010 | 21,900 |
| 2024/05/07 | 1,016 | 1,030 | 1,010 | 1,010 | 6,100 |
| 2024/05/02 | 1,026 | 1,048 | 1,010 | 1,011 | 8,900 |
| 2024/05/01 | 1,031 | 1,031 | 1,012 | 1,012 | 6,900 |
| 2024/04/30 | 1,078 | 1,080 | 1,017 | 1,036 | 21,500 |
| 2024/04/26 | 984 | 1,038 | 971 | 1,035 | 29,700 |
| 2024/04/25 | 1,088 | 1,089 | 969 | 969 | 47,300 |
| 2024/04/24 | 1,111 | 1,139 | 1,026 | 1,054 | 112,800 |
| 2024/04/23 | 1,019 | 1,144 | 994 | 1,144 | 126,700 |
| 2024/04/22 | 966 | 1,020 | 942 | 994 | 34,400 |
| 2024/04/19 | 998 | 999 | 919 | 940 | 43,400 |
| 2024/04/18 | 1,011 | 1,019 | 987 | 1,005 | 19,600 |
| 2024/04/17 | 979 | 1,028 | 940 | 1,010 | 79,500 |
| 2024/04/16 | 1,013 | 1,041 | 975 | 975 | 55,300 |
| 2024/04/15 | 1,085 | 1,087 | 1,031 | 1,031 | 40,900 |
| 2024/04/12 | 1,093 | 1,102 | 1,085 | 1,088 | 18,200 |
| 2024/04/11 | 1,125 | 1,150 | 1,086 | 1,093 | 26,900 |
| 2024/04/10 | 1,168 | 1,168 | 1,083 | 1,125 | 71,000 |
| 2024/04/09 | 1,171 | 1,186 | 1,154 | 1,156 | 32,600 |
| 2024/04/08 | 1,229 | 1,229 | 1,163 | 1,200 | 49,500 |
| 2024/04/05 | 1,161 | 1,255 | 1,152 | 1,201 | 97,500 |
| 2024/04/04 | 1,285 | 1,310 | 1,182 | 1,182 | 282,700 |
| 2024/04/03 | 1,142 | 1,455 | 1,125 | 1,283 | 841,400 |
| 2024/04/02 | 1,290 | 1,290 | 1,155 | 1,155 | 172,900 |
| 2024/04/01 | 1,350 | 1,370 | 1,265 | 1,276 | 182,000 |
| 2024/03/29 | 1,500 | 1,559 | 1,330 | 1,395 | 397,800 |
| 2024/03/28 | 1,737 | 1,912 | 1,448 | 1,501 | 3,283,600 |
| 2024/03/27 | 1,671 | 1,838 | 1,559 | 1,803 | 4,202,400 |