Ｓｙｎｓｐｅｃｔｉｖｅ(290A)の株価時系列情報
Ｓｙｎｓｐｅｃｔｉｖｅ(290A)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,371 | 1,398 | 1,275 | 1,296 | 2,050,400 |
| 2025/06/11 | 1,428 | 1,549 | 1,397 | 1,401 | 3,549,700 |
| 2025/06/10 | 1,375 | 1,430 | 1,358 | 1,375 | 1,520,900 |
| 2025/06/09 | 1,472 | 1,473 | 1,352 | 1,405 | 2,026,200 |
| 2025/06/06 | 1,637 | 1,639 | 1,478 | 1,500 | 2,178,500 |
| 2025/06/05 | 1,770 | 1,774 | 1,661 | 1,677 | 1,036,700 |
| 2025/06/04 | 1,821 | 1,944 | 1,764 | 1,777 | 3,886,200 |
| 2025/06/03 | 1,560 | 1,813 | 1,545 | 1,775 | 3,335,500 |
| 2025/06/02 | 1,499 | 1,605 | 1,487 | 1,540 | 1,172,900 |
| 2025/05/30 | 1,481 | 1,507 | 1,430 | 1,502 | 1,279,200 |
| 2025/05/29 | 1,598 | 1,641 | 1,502 | 1,503 | 1,159,300 |
| 2025/05/28 | 1,531 | 1,665 | 1,522 | 1,598 | 2,850,000 |
| 2025/05/27 | 1,498 | 1,522 | 1,440 | 1,506 | 895,700 |
| 2025/05/26 | 1,559 | 1,591 | 1,492 | 1,498 | 859,600 |
| 2025/05/23 | 1,578 | 1,638 | 1,530 | 1,539 | 1,301,100 |
| 2025/05/22 | 1,666 | 1,682 | 1,563 | 1,594 | 1,597,500 |
| 2025/05/21 | 1,728 | 1,815 | 1,678 | 1,690 | 3,838,300 |
| 2025/05/20 | 1,632 | 1,756 | 1,608 | 1,693 | 2,714,700 |
| 2025/05/19 | 1,675 | 1,784 | 1,632 | 1,638 | 1,976,400 |
| 2025/05/16 | 1,549 | 1,757 | 1,539 | 1,715 | 8,473,500 |
| 2025/05/15 | 1,227 | 1,499 | 1,206 | 1,499 | 7,571,100 |
| 2025/05/14 | 1,145 | 1,205 | 1,140 | 1,199 | 771,800 |
| 2025/05/13 | 1,183 | 1,188 | 1,133 | 1,150 | 516,500 |
| 2025/05/12 | 1,100 | 1,179 | 1,093 | 1,178 | 1,275,700 |
| 2025/05/09 | 1,104 | 1,121 | 1,071 | 1,101 | 578,200 |
| 2025/05/08 | 1,098 | 1,118 | 1,035 | 1,105 | 1,362,200 |
| 2025/05/07 | 1,220 | 1,220 | 1,063 | 1,073 | 2,352,100 |
| 2025/05/02 | 1,305 | 1,325 | 1,221 | 1,251 | 1,364,900 |
| 2025/05/01 | 1,210 | 1,289 | 1,193 | 1,281 | 1,268,300 |
| 2025/04/30 | 1,178 | 1,246 | 1,170 | 1,221 | 888,700 |
| 2025/04/28 | 1,251 | 1,265 | 1,189 | 1,189 | 1,287,600 |
| 2025/04/25 | 1,280 | 1,359 | 1,250 | 1,261 | 3,163,400 |
| 2025/04/24 | 1,198 | 1,320 | 1,192 | 1,260 | 4,503,200 |
| 2025/04/23 | 1,257 | 1,273 | 1,181 | 1,198 | 1,589,200 |
| 2025/04/22 | 1,248 | 1,262 | 1,165 | 1,211 | 2,650,200 |
| 2025/04/21 | 1,415 | 1,419 | 1,250 | 1,273 | 4,347,600 |
| 2025/04/18 | 1,352 | 1,404 | 1,285 | 1,381 | 5,649,500 |
| 2025/04/17 | 1,215 | 1,372 | 1,202 | 1,370 | 9,393,700 |
| 2025/04/16 | 1,247 | 1,247 | 1,133 | 1,168 | 4,754,400 |
| 2025/04/15 | 1,090 | 1,318 | 1,074 | 1,187 | 8,003,300 |
| 2025/04/14 | 1,119 | 1,165 | 993 | 1,030 | 3,245,100 |
| 2025/04/11 | 1,148 | 1,248 | 1,082 | 1,115 | 6,419,700 |
| 2025/04/10 | 1,073 | 1,148 | 1,061 | 1,148 | 2,475,700 |
| 2025/04/09 | 1,070 | 1,077 | 962 | 998 | 3,782,000 |
| 2025/04/08 | 972 | 1,061 | 939 | 1,032 | 5,497,800 |
| 2025/04/07 | 809 | 990 | 798 | 924 | 4,358,100 |
| 2025/04/04 | 905 | 971 | 840 | 884 | 3,651,500 |
| 2025/04/03 | 827 | 1,016 | 824 | 920 | 6,963,300 |
| 2025/04/02 | 780 | 881 | 780 | 879 | 5,604,400 |
| 2025/04/01 | 766 | 784 | 725 | 731 | 776,700 |
| 2025/03/31 | 725 | 813 | 720 | 765 | 2,468,500 |
| 2025/03/28 | 690 | 736 | 682 | 726 | 688,100 |
| 2025/03/27 | 694 | 709 | 680 | 688 | 450,700 |
| 2025/03/26 | 729 | 738 | 690 | 706 | 984,900 |
| 2025/03/25 | 688 | 766 | 679 | 733 | 3,707,000 |
| 2025/03/24 | 674 | 680 | 658 | 668 | 275,900 |
| 2025/03/21 | 664 | 681 | 664 | 678 | 310,000 |
| 2025/03/19 | 687 | 703 | 670 | 676 | 409,800 |
| 2025/03/18 | 722 | 722 | 694 | 702 | 300,400 |
| 2025/03/17 | 716 | 735 | 705 | 709 | 564,800 |
| 2025/03/14 | 703 | 744 | 677 | 716 | 845,200 |
| 2025/03/13 | 714 | 759 | 691 | 693 | 1,392,100 |
| 2025/03/12 | 686 | 726 | 674 | 726 | 1,061,200 |
| 2025/03/11 | 611 | 628 | 600 | 626 | 454,600 |
| 2025/03/10 | 672 | 676 | 630 | 631 | 541,700 |
| 2025/03/07 | 755 | 759 | 671 | 672 | 1,350,800 |
| 2025/03/06 | 677 | 740 | 670 | 721 | 897,400 |
| 2025/03/05 | 657 | 669 | 638 | 662 | 400,600 |
| 2025/03/04 | 700 | 723 | 661 | 668 | 477,600 |
| 2025/03/03 | 717 | 732 | 700 | 719 | 402,100 |
| 2025/02/28 | 720 | 754 | 677 | 702 | 811,700 |
| 2025/02/27 | 725 | 769 | 722 | 730 | 960,200 |
| 2025/02/26 | 808 | 825 | 725 | 740 | 874,700 |
| 2025/02/25 | 801 | 805 | 753 | 795 | 544,700 |
| 2025/02/21 | 770 | 798 | 746 | 784 | 727,900 |
| 2025/02/20 | 735 | 766 | 717 | 755 | 417,800 |
| 2025/02/19 | 761 | 761 | 722 | 722 | 427,300 |
| 2025/02/18 | 756 | 775 | 741 | 761 | 340,500 |
| 2025/02/17 | 754 | 818 | 725 | 752 | 876,500 |
| 2025/02/14 | 791 | 807 | 752 | 777 | 567,600 |
| 2025/02/13 | 851 | 852 | 776 | 781 | 1,949,400 |
| 2025/02/12 | 880 | 964 | 842 | 926 | 3,502,700 |
| 2025/02/10 | 920 | 950 | 830 | 850 | 2,460,700 |
| 2025/02/07 | 879 | 968 | 809 | 912 | 6,928,600 |
| 2025/02/06 | 715 | 878 | 710 | 878 | 7,311,600 |
| 2025/02/05 | 800 | 807 | 701 | 728 | 1,796,400 |
| 2025/02/04 | 774 | 840 | 743 | 780 | 2,634,900 |
| 2025/02/03 | 739 | 857 | 739 | 804 | 4,938,300 |
| 2025/01/31 | 623 | 735 | 615 | 712 | 3,991,600 |
| 2025/01/30 | 613 | 657 | 587 | 657 | 2,860,400 |
| 2025/01/29 | 538 | 559 | 532 | 557 | 317,100 |
| 2025/01/28 | 506 | 538 | 501 | 537 | 365,900 |
| 2025/01/27 | 510 | 526 | 499 | 515 | 389,300 |
| 2025/01/24 | 487 | 507 | 478 | 504 | 251,300 |
| 2025/01/23 | 500 | 502 | 479 | 486 | 288,800 |
| 2025/01/22 | 500 | 502 | 480 | 500 | 617,500 |
| 2025/01/21 | 471 | 510 | 465 | 472 | 813,400 |
| 2025/01/20 | 459 | 468 | 449 | 463 | 371,500 |
| 2025/01/17 | 487 | 492 | 454 | 463 | 615,300 |
| 2025/01/16 | 515 | 522 | 487 | 487 | 319,000 |
| 2025/01/15 | 512 | 522 | 489 | 505 | 553,100 |
| 2025/01/14 | 531 | 545 | 512 | 515 | 360,800 |
| 2025/01/10 | 526 | 542 | 525 | 528 | 406,900 |
| 2025/01/09 | 560 | 570 | 518 | 528 | 1,132,800 |
| 2025/01/08 | 528 | 597 | 510 | 547 | 2,885,300 |
| 2025/01/07 | 546 | 550 | 526 | 527 | 431,800 |
| 2025/01/06 | 546 | 574 | 532 | 538 | 710,700 |
| 2024/12/30 | 541 | 558 | 536 | 545 | 591,400 |
| 2024/12/27 | 556 | 565 | 531 | 531 | 1,021,800 |
| 2024/12/26 | 565 | 580 | 539 | 563 | 1,378,100 |
| 2024/12/25 | 612 | 627 | 570 | 582 | 961,100 |
| 2024/12/24 | 640 | 640 | 600 | 612 | 1,177,300 |
| 2024/12/23 | 680 | 705 | 651 | 652 | 2,704,800 |
| 2024/12/20 | 675 | 692 | 636 | 642 | 3,853,500 |
| 2024/12/19 | 736 | 740 | 597 | 635 | 13,498,000 |