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
2026/03/27 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

このページの先頭へ