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 |
|---|---|---|---|---|---|
| 2026/02/10 | 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 |
| 2025/08/25 | 855 | 865 | 851 | 859 | 637,900 |
| 2025/08/22 | 863 | 872 | 842 | 847 | 1,133,700 |
| 2025/08/21 | 874 | 896 | 856 | 863 | 2,360,100 |
| 2025/08/20 | 880 | 903 | 863 | 885 | 3,265,600 |
| 2025/08/19 | 944 | 948 | 872 | 874 | 4,678,600 |
| 2025/08/18 | 950 | 966 | 941 | 953 | 1,980,200 |
| 2025/08/15 | 986 | 1,002 | 965 | 971 | 2,637,900 |
| 2025/08/14 | 994 | 999 | 960 | 994 | 1,454,300 |
| 2025/08/13 | 1,010 | 1,019 | 995 | 995 | 1,306,500 |
| 2025/08/12 | 1,011 | 1,026 | 995 | 1,010 | 1,348,000 |
| 2025/08/08 | 1,003 | 1,015 | 986 | 1,000 | 1,156,100 |
| 2025/08/07 | 1,005 | 1,013 | 997 | 1,005 | 920,200 |
| 2025/08/06 | 1,038 | 1,049 | 1,003 | 1,010 | 1,457,700 |
| 2025/08/05 | 1,039 | 1,045 | 1,004 | 1,038 | 1,294,800 |
| 2025/08/04 | 1,003 | 1,031 | 987 | 1,019 | 1,591,800 |
| 2025/08/01 | 1,000 | 1,042 | 994 | 1,033 | 1,955,500 |
| 2025/07/31 | 1,063 | 1,069 | 992 | 1,000 | 3,067,500 |
| 2025/07/30 | 1,010 | 1,062 | 1,001 | 1,048 | 5,733,700 |
| 2025/07/29 | 967 | 1,024 | 937 | 988 | 13,731,600 |
| 2025/07/28 | 1,235 | 1,273 | 1,234 | 1,237 | 1,885,300 |
| 2025/07/25 | 1,275 | 1,293 | 1,221 | 1,226 | 3,010,600 |
| 2025/07/24 | 1,280 | 1,305 | 1,255 | 1,276 | 3,020,400 |
| 2025/07/23 | 1,240 | 1,285 | 1,215 | 1,275 | 2,543,300 |
| 2025/07/22 | 1,220 | 1,291 | 1,208 | 1,215 | 2,615,800 |
| 2025/07/18 | 1,235 | 1,264 | 1,201 | 1,201 | 2,031,800 |
| 2025/07/17 | 1,192 | 1,236 | 1,171 | 1,227 | 1,619,600 |
| 2025/07/16 | 1,147 | 1,206 | 1,120 | 1,192 | 1,702,300 |
| 2025/07/15 | 1,240 | 1,277 | 1,171 | 1,171 | 3,636,900 |
| 2025/07/14 | 1,306 | 1,311 | 1,221 | 1,243 | 4,500,600 |
| 2025/07/11 | 1,297 | 1,303 | 1,250 | 1,276 | 3,836,500 |
| 2025/07/10 | 1,300 | 1,307 | 1,234 | 1,298 | 6,634,500 |
| 2025/07/09 | 1,244 | 1,265 | 1,198 | 1,240 | 4,112,600 |
| 2025/07/08 | 1,158 | 1,259 | 1,141 | 1,253 | 6,112,300 |
| 2025/07/07 | 1,188 | 1,198 | 1,105 | 1,128 | 4,940,400 |
| 2025/07/04 | 1,131 | 1,168 | 1,075 | 1,151 | 8,955,500 |
| 2025/07/03 | 1,130 | 1,132 | 1,014 | 1,041 | 4,232,400 |
| 2025/07/02 | 1,070 | 1,120 | 1,054 | 1,100 | 5,197,600 |
| 2025/07/01 | 1,013 | 1,034 | 1,001 | 1,010 | 1,504,600 |
| 2025/06/30 | 1,039 | 1,074 | 1,012 | 1,013 | 2,151,700 |
| 2025/06/27 | 1,070 | 1,082 | 1,020 | 1,028 | 3,258,400 |
| 2025/06/26 | 1,149 | 1,165 | 1,078 | 1,085 | 4,062,700 |
| 2025/06/25 | 1,049 | 1,134 | 1,012 | 1,119 | 5,585,700 |
| 2025/06/24 | 1,055 | 1,060 | 1,005 | 1,034 | 4,039,800 |
| 2025/06/23 | 989 | 1,075 | 970 | 1,029 | 7,750,200 |
| 2025/06/20 | 931 | 1,028 | 917 | 1,007 | 6,784,600 |
| 2025/06/19 | 1,027 | 1,029 | 955 | 955 | 5,737,000 |
| 2025/06/18 | 1,080 | 1,105 | 992 | 1,000 | 7,930,800 |
| 2025/06/17 | 1,235 | 1,243 | 1,104 | 1,104 | 3,572,000 |
| 2025/06/16 | 1,389 | 1,465 | 1,365 | 1,404 | 2,838,000 |
| 2025/06/13 | 1,325 | 1,343 | 1,260 | 1,290 | 1,380,000 |
| 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 |