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

このページの先頭へ