日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/29 1,159 1,216 1,136 1,185 2,040,300
2026/06/26 1,161 1,177 1,115 1,148 1,928,900
2026/06/25 1,250 1,272 1,166 1,184 3,825,700
2026/06/24 1,275 1,298 1,239 1,250 1,333,700
2026/06/23 1,306 1,340 1,269 1,275 2,087,400
2026/06/22 1,320 1,363 1,280 1,352 2,043,300
2026/06/19 1,290 1,306 1,261 1,269 1,923,500
2026/06/18 1,310 1,367 1,310 1,319 2,313,000
2026/06/17 1,364 1,420 1,276 1,276 3,357,000
2026/06/16 1,400 1,404 1,325 1,334 2,858,400
2026/06/15 1,512 1,521 1,306 1,310 4,446,800
2026/06/12 1,581 1,590 1,506 1,552 3,382,800
2026/06/11 1,365 1,448 1,352 1,441 2,053,600
2026/06/10 1,394 1,430 1,367 1,384 2,434,400
2026/06/09 1,510 1,521 1,419 1,446 2,277,600
2026/06/08 1,418 1,547 1,412 1,505 2,980,800
2026/06/05 1,500 1,561 1,485 1,518 3,149,700
2026/06/04 1,480 1,483 1,365 1,429 3,918,600
2026/06/03 1,595 1,595 1,470 1,502 4,431,800
2026/06/02 1,551 1,640 1,511 1,616 3,661,500
2026/06/01 1,900 1,931 1,644 1,681 4,508,900
2026/05/29 2,020 2,031 1,865 1,896 4,206,500
2026/05/28 1,968 2,018 1,928 2,005 3,845,800
2026/05/27 2,130 2,140 1,905 1,951 6,493,200
2026/05/26 1,918 2,050 1,846 2,047 4,550,000
2026/05/25 1,955 2,020 1,896 1,923 6,979,600
2026/05/22 1,580 1,830 1,535 1,813 9,088,500
2026/05/21 1,526 1,565 1,441 1,521 3,018,800
2026/05/20 1,518 1,546 1,452 1,473 2,759,200
2026/05/19 1,499 1,593 1,488 1,558 3,839,900
2026/05/18 1,565 1,571 1,437 1,463 3,036,100
2026/05/15 1,529 1,587 1,450 1,450 4,098,200
2026/05/14 1,627 1,660 1,511 1,532 3,927,600
2026/05/13 1,440 1,593 1,407 1,593 3,388,500
2026/05/12 1,510 1,520 1,405 1,448 2,153,200
2026/05/11 1,476 1,509 1,457 1,480 3,024,200
2026/05/08 1,400 1,464 1,386 1,434 2,885,000
2026/05/07 1,428 1,452 1,369 1,399 2,829,700
2026/05/01 1,350 1,393 1,327 1,346 1,212,500
2026/04/30 1,290 1,358 1,283 1,322 1,404,500
2026/04/28 1,248 1,313 1,244 1,296 1,527,900
2026/04/27 1,312 1,320 1,237 1,258 1,609,700
2026/04/24 1,380 1,389 1,273 1,330 2,287,100
2026/04/23 1,458 1,476 1,337 1,373 1,505,400
2026/04/22 1,497 1,507 1,428 1,436 1,802,500
2026/04/21 1,463 1,497 1,448 1,477 1,927,800
2026/04/20 1,360 1,460 1,357 1,437 2,552,200
2026/04/17 1,358 1,393 1,350 1,363 1,076,600
2026/04/16 1,321 1,353 1,314 1,353 1,036,200
2026/04/15 1,385 1,404 1,299 1,307 1,656,900
2026/04/14 1,400 1,400 1,336 1,340 1,779,900
2026/04/13 1,384 1,435 1,370 1,370 1,687,700
2026/04/10 1,394 1,453 1,378 1,414 3,715,900
2026/04/09 1,340 1,347 1,308 1,309 1,422,400
2026/04/08 1,342 1,373 1,321 1,370 2,020,200
2026/04/07 1,247 1,284 1,229 1,279 1,347,500
2026/04/06 1,212 1,265 1,207 1,242 1,617,500
2026/04/03 1,210 1,236 1,197 1,209 2,247,700
2026/03/27 1,314 1,315 1,218 1,220 2,982,800
2026/03/26 1,360 1,380 1,294 1,312 1,585,600
2026/03/25 1,298 1,377 1,276 1,367 2,102,600
2026/03/24 1,337 1,346 1,246 1,274 1,610,600
2026/03/23 1,334 1,355 1,285 1,286 2,384,200
2026/03/19 1,427 1,437 1,360 1,367 2,313,700
2026/03/18 1,400 1,497 1,388 1,471 3,130,200
2026/03/17 1,500 1,500 1,363 1,384 3,280,500
2026/03/16 1,420 1,490 1,402 1,487 2,446,200
2026/03/13 1,328 1,452 1,309 1,435 3,051,700
2026/03/12 1,323 1,349 1,300 1,328 1,215,400
2026/03/11 1,330 1,395 1,323 1,353 1,601,800
2026/03/10 1,295 1,319 1,260 1,293 1,664,100
2026/03/09 1,275 1,299 1,192 1,219 2,331,300
2026/03/06 1,357 1,382 1,320 1,365 1,135,300
2026/03/05 1,384 1,424 1,347 1,378 1,721,600
2026/03/04 1,370 1,438 1,295 1,315 3,014,100
2026/03/03 1,478 1,482 1,390 1,400 2,367,000
2026/03/02 1,380 1,474 1,358 1,449 4,418,600
2026/02/27 1,350 1,395 1,312 1,357 5,339,400
2026/02/26 1,255 1,311 1,227 1,281 1,960,700
2026/02/25 1,330 1,362 1,202 1,225 3,643,800
2026/02/24 1,350 1,374 1,300 1,315 6,008,000
2026/02/20 1,340 1,355 1,276 1,285 1,662,700
2026/02/19 1,345 1,357 1,291 1,321 2,042,900
2026/02/18 1,373 1,415 1,345 1,359 2,848,300
2026/02/17 1,329 1,378 1,272 1,369 3,844,400
2026/02/16 1,210 1,335 1,181 1,320 3,630,200
2026/02/13 1,245 1,245 1,181 1,205 2,162,600
2026/02/12 1,310 1,313 1,233 1,252 2,073,700
2026/02/10 1,239 1,288 1,237 1,285 1,608,100
2026/02/09 1,260 1,264 1,221 1,231 1,768,500
2026/02/06 1,190 1,230 1,172 1,230 1,741,600
2026/02/05 1,216 1,250 1,191 1,208 1,986,400
2026/02/04 1,211 1,231 1,194 1,215 1,431,400
2026/02/03 1,198 1,219 1,169 1,219 1,375,200
2026/02/02 1,185 1,226 1,168 1,188 1,543,400
2026/01/30 1,201 1,211 1,159 1,179 1,278,300
2026/01/29 1,164 1,193 1,151 1,188 1,424,100
2026/01/28 1,180 1,182 1,131 1,144 999,100
2026/01/27 1,142 1,183 1,127 1,168 1,051,100
2026/01/26 1,131 1,178 1,121 1,141 1,234,500
2026/01/23 1,125 1,166 1,124 1,141 1,436,900
2026/01/22 1,165 1,172 1,105 1,110 1,874,300
2026/01/21 1,133 1,199 1,117 1,152 1,990,500
2026/01/20 1,220 1,254 1,167 1,176 2,535,700
2026/01/19 1,106 1,234 1,081 1,234 3,532,100
2026/01/16 1,088 1,112 1,062 1,106 2,071,900
2026/01/15 1,015 1,076 1,013 1,068 1,386,200
2026/01/14 1,052 1,073 1,015 1,021 1,711,000
2026/01/13 1,055 1,088 1,031 1,076 3,161,900
2026/01/09 1,052 1,056 996 1,015 2,511,500
2026/01/08 1,050 1,056 1,026 1,030 2,581,300
2026/01/07 1,125 1,126 1,050 1,063 2,593,200
2026/01/06 1,130 1,160 1,120 1,137 1,747,100
2026/01/05 1,158 1,188 1,095 1,110 2,475,000
2025/12/30 1,140 1,156 1,103 1,134 1,916,500
2025/12/29 1,150 1,185 1,118 1,157 1,814,200
2025/12/26 1,124 1,185 1,108 1,150 4,038,200
2025/12/25 1,241 1,250 1,118 1,154 7,189,500
2025/12/24 1,300 1,363 1,287 1,346 4,886,700
2025/12/23 1,290 1,317 1,262 1,294 2,518,600
2025/12/22 1,261 1,296 1,242 1,285 2,025,600
2025/12/19 1,192 1,247 1,185 1,245 1,178,400
2025/12/18 1,162 1,177 1,137 1,168 1,508,600
2025/12/17 1,161 1,200 1,113 1,187 2,471,400
2025/12/16 1,241 1,253 1,206 1,209 1,086,300
2025/12/15 1,245 1,263 1,203 1,263 1,591,200
2025/12/12 1,237 1,311 1,212 1,256 3,109,700
2025/12/11 1,168 1,223 1,163 1,207 2,711,800
2025/12/10 1,188 1,198 1,143 1,151 1,324,100
2025/12/09 1,170 1,215 1,155 1,189 1,819,200
2025/12/08 1,150 1,171 1,139 1,170 1,798,100
2025/12/05 1,080 1,187 1,080 1,162 3,864,500
2025/12/04 1,037 1,093 1,035 1,075 1,195,900
2025/12/03 1,070 1,072 1,022 1,048 1,336,000
2025/12/02 1,108 1,109 1,056 1,059 1,383,500
2025/12/01 1,110 1,119 1,053 1,063 1,571,500
2025/11/28 1,077 1,118 1,068 1,105 1,795,800
2025/11/27 1,058 1,083 1,045 1,073 1,651,100
2025/11/26 982 1,042 975 1,030 1,861,500
2025/11/25 1,013 1,026 961 969 2,051,000
2025/11/21 1,030 1,043 1,003 1,003 3,445,300
2025/11/20 1,075 1,133 1,062 1,100 2,801,400
2025/11/19 1,014 1,082 1,000 1,040 2,484,100
2025/11/18 1,061 1,171 980 1,012 7,033,900
2025/11/17 1,028 1,037 1,027 1,037 2,160,300
2025/11/14 927 946 887 887 3,077,400
2025/11/13 1,010 1,010 955 968 1,847,300
2025/11/12 998 1,022 987 1,022 1,230,700
2025/11/11 1,009 1,011 987 990 1,546,600
2025/11/10 1,009 1,032 1,001 1,023 1,950,400
2025/11/07 965 994 960 994 1,440,300
2025/11/06 944 992 940 979 1,720,000
2025/11/05 920 944 911 931 1,811,800
2025/11/04 961 976 931 964 1,347,500
2025/10/31 968 977 936 946 1,734,500
2025/10/30 990 1,008 968 976 2,896,400
2025/10/29 997 1,003 951 964 3,550,200
2025/10/28 988 997 958 960 2,101,400
2025/10/27 988 988 955 978 2,001,400
2025/10/24 958 1,050 946 958 6,545,900
2025/10/23 930 935 918 934 1,082,000
2025/10/22 910 929 905 928 1,413,500
2025/10/21 939 943 901 905 1,459,000
2025/10/20 892 945 887 945 1,647,700
2025/10/17 888 890 868 878 932,600
2025/10/16 925 934 899 899 1,476,000
2025/10/15 870 921 863 915 1,750,400
2025/10/14 893 898 842 855 2,850,900
2025/10/10 945 951 901 908 1,782,100
2025/10/09 947 982 932 952 2,014,100
2025/10/08 938 952 915 952 1,714,100
2025/10/07 990 1,000 933 938 3,548,800
2025/10/06 971 1,002 933 987 7,942,100
2025/10/03 859 905 858 896 848,300
2025/10/02 888 902 861 862 1,200,100
2025/10/01 918 926 888 889 1,360,900
2025/09/30 931 940 902 904 1,780,300
2025/09/29 920 927 904 909 722,200
2025/09/26 912 929 894 901 942,500
2025/09/25 915 920 907 912 718,100
2025/09/24 929 942 910 924 1,034,000
2025/09/22 954 965 913 929 1,269,700
2025/09/19 950 993 912 948 4,115,100
2025/09/18 903 939 897 938 1,631,500
2025/09/17 919 919 894 905 880,700
2025/09/16 910 917 880 917 1,512,800
2025/09/12 914 926 878 910 1,968,900
2025/09/11 890 916 872 886 1,794,500
2025/09/10 874 902 855 889 2,247,900
2025/09/09 870 892 839 844 1,534,500
2025/09/08 865 883 843 851 1,783,400
2025/09/05 816 842 812 835 970,500
2025/09/04 822 833 807 820 1,110,200
2025/09/03 855 859 821 827 1,030,600
2025/09/02 838 866 836 858 1,042,100
2025/09/01 866 873 830 838 2,466,100
2025/08/29 859 923 858 895 2,318,300
2025/08/28 895 901 856 859 1,257,900
2025/08/27 890 891 868 884 1,103,500
2025/08/26 856 890 851 883 1,521,400

このページの先頭へ