シノプス(4428)の株価時系列情報
シノプス(4428)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 897 | 904 | 893 | 899 | 2,000 |
| 2025/06/12 | 905 | 910 | 900 | 910 | 2,700 |
| 2025/06/11 | 907 | 912 | 902 | 912 | 3,100 |
| 2025/06/10 | 913 | 913 | 904 | 913 | 2,100 |
| 2025/06/09 | 913 | 914 | 902 | 913 | 3,600 |
| 2025/06/06 | 914 | 914 | 900 | 900 | 400 |
| 2025/06/05 | 906 | 906 | 900 | 906 | 1,100 |
| 2025/06/04 | 905 | 913 | 905 | 906 | 1,700 |
| 2025/06/03 | 908 | 915 | 903 | 909 | 1,200 |
| 2025/06/02 | 907 | 915 | 900 | 915 | 5,100 |
| 2025/05/30 | 895 | 914 | 895 | 911 | 4,900 |
| 2025/05/29 | 911 | 911 | 883 | 905 | 1,600 |
| 2025/05/28 | 917 | 917 | 896 | 896 | 3,300 |
| 2025/05/27 | 902 | 906 | 894 | 902 | 3,600 |
| 2025/05/26 | 873 | 900 | 873 | 900 | 2,600 |
| 2025/05/23 | 876 | 891 | 855 | 869 | 2,700 |
| 2025/05/22 | 868 | 877 | 861 | 876 | 1,900 |
| 2025/05/21 | 891 | 892 | 874 | 877 | 5,400 |
| 2025/05/20 | 895 | 896 | 890 | 890 | 2,600 |
| 2025/05/19 | 900 | 913 | 891 | 899 | 7,200 |
| 2025/05/16 | 910 | 910 | 887 | 900 | 7,700 |
| 2025/05/15 | 892 | 933 | 890 | 904 | 30,500 |
| 2025/05/14 | 906 | 909 | 880 | 900 | 13,500 |
| 2025/05/13 | 883 | 899 | 865 | 899 | 16,200 |
| 2025/05/12 | 844 | 865 | 844 | 854 | 6,900 |
| 2025/05/09 | 842 | 849 | 842 | 844 | 1,700 |
| 2025/05/08 | 846 | 848 | 842 | 842 | 1,600 |
| 2025/05/07 | 837 | 850 | 837 | 846 | 3,000 |
| 2025/05/02 | 850 | 850 | 831 | 846 | 1,400 |
| 2025/05/01 | 860 | 865 | 840 | 844 | 4,300 |
| 2025/04/30 | 873 | 873 | 847 | 854 | 5,600 |
| 2025/04/28 | 837 | 855 | 837 | 853 | 1,600 |
| 2025/04/25 | 843 | 844 | 834 | 842 | 2,000 |
| 2025/04/24 | 826 | 889 | 826 | 841 | 11,500 |
| 2025/04/23 | 814 | 823 | 814 | 823 | 3,200 |
| 2025/04/22 | 809 | 809 | 805 | 809 | 1,900 |
| 2025/04/21 | 804 | 809 | 791 | 809 | 5,800 |
| 2025/04/18 | 777 | 799 | 777 | 796 | 3,700 |
| 2025/04/17 | 780 | 790 | 780 | 780 | 1,300 |
| 2025/04/16 | 778 | 778 | 761 | 766 | 3,100 |
| 2025/04/15 | 773 | 806 | 771 | 793 | 2,700 |
| 2025/04/14 | 790 | 813 | 790 | 800 | 900 |
| 2025/04/11 | 785 | 789 | 769 | 780 | 2,000 |
| 2025/04/10 | 819 | 819 | 787 | 800 | 1,100 |
| 2025/04/09 | 770 | 785 | 761 | 785 | 2,900 |
| 2025/04/08 | 780 | 781 | 752 | 772 | 3,300 |
| 2025/04/07 | 700 | 730 | 700 | 720 | 17,600 |
| 2025/04/04 | 768 | 789 | 736 | 783 | 8,400 |
| 2025/04/03 | 796 | 800 | 770 | 798 | 4,800 |
| 2025/04/02 | 829 | 829 | 803 | 803 | 1,300 |
| 2025/04/01 | 838 | 838 | 806 | 830 | 4,000 |
| 2025/03/28 | 824 | 839 | 824 | 838 | 2,200 |
| 2025/03/27 | 835 | 835 | 817 | 834 | 2,500 |
| 2025/03/26 | 846 | 846 | 836 | 836 | 900 |
| 2025/03/25 | 848 | 848 | 835 | 838 | 1,700 |
| 2025/03/24 | 849 | 852 | 842 | 848 | 1,400 |
| 2025/03/21 | 840 | 851 | 837 | 849 | 2,900 |
| 2025/03/19 | 837 | 849 | 837 | 849 | 1,300 |
| 2025/03/18 | 848 | 850 | 847 | 847 | 1,500 |
| 2025/03/17 | 838 | 846 | 838 | 846 | 700 |
| 2025/03/14 | 835 | 837 | 834 | 837 | 1,100 |
| 2025/03/13 | 833 | 840 | 810 | 835 | 2,300 |
| 2025/03/12 | 837 | 837 | 828 | 837 | 600 |
| 2025/03/11 | 829 | 829 | 795 | 829 | 7,900 |
| 2025/03/10 | 834 | 839 | 830 | 839 | 1,100 |
| 2025/03/07 | 843 | 845 | 821 | 826 | 4,200 |
| 2025/03/06 | 829 | 843 | 829 | 843 | 5,000 |
| 2025/03/05 | 831 | 843 | 827 | 831 | 4,100 |
| 2025/03/04 | 837 | 850 | 821 | 840 | 3,300 |
| 2025/03/03 | 858 | 858 | 838 | 850 | 2,500 |
| 2025/02/28 | 855 | 855 | 841 | 855 | 4,500 |
| 2025/02/27 | 871 | 877 | 852 | 870 | 7,600 |
| 2025/02/26 | 852 | 863 | 852 | 856 | 3,200 |
| 2025/02/25 | 853 | 880 | 853 | 859 | 5,300 |
| 2025/02/21 | 898 | 898 | 868 | 868 | 5,600 |
| 2025/02/20 | 883 | 902 | 877 | 893 | 5,000 |
| 2025/02/19 | 880 | 892 | 880 | 890 | 1,700 |
| 2025/02/18 | 881 | 899 | 881 | 886 | 6,200 |
| 2025/02/17 | 890 | 905 | 852 | 871 | 7,500 |
| 2025/02/14 | 900 | 939 | 885 | 905 | 31,400 |
| 2025/02/13 | 839 | 887 | 833 | 882 | 7,800 |
| 2025/02/12 | 824 | 840 | 824 | 839 | 8,000 |
| 2025/02/10 | 815 | 824 | 807 | 821 | 7,100 |
| 2025/02/07 | 797 | 813 | 797 | 813 | 1,600 |
| 2025/02/06 | 805 | 814 | 802 | 802 | 4,700 |
| 2025/02/05 | 801 | 814 | 801 | 814 | 900 |
| 2025/02/04 | 803 | 805 | 798 | 803 | 900 |
| 2025/02/03 | 793 | 803 | 784 | 803 | 2,100 |
| 2025/01/31 | 815 | 815 | 794 | 800 | 3,200 |
| 2025/01/30 | 823 | 823 | 814 | 819 | 1,700 |
| 2025/01/29 | 810 | 829 | 810 | 823 | 2,000 |
| 2025/01/28 | 826 | 828 | 808 | 825 | 2,200 |
| 2025/01/27 | 802 | 815 | 802 | 815 | 1,600 |
| 2025/01/24 | 809 | 814 | 800 | 802 | 4,300 |
| 2025/01/23 | 813 | 815 | 803 | 807 | 4,200 |
| 2025/01/22 | 779 | 805 | 773 | 805 | 5,400 |
| 2025/01/21 | 737 | 770 | 737 | 770 | 3,900 |
| 2025/01/20 | 753 | 824 | 734 | 741 | 19,800 |
| 2025/01/17 | 746 | 748 | 741 | 748 | 4,100 |
| 2025/01/16 | 754 | 757 | 744 | 744 | 5,200 |
| 2025/01/15 | 753 | 753 | 746 | 750 | 3,300 |
| 2025/01/14 | 755 | 755 | 735 | 751 | 9,500 |
| 2025/01/10 | 760 | 764 | 756 | 762 | 2,900 |
| 2025/01/09 | 764 | 764 | 754 | 754 | 5,400 |
| 2025/01/08 | 768 | 768 | 760 | 764 | 2,700 |
| 2025/01/07 | 768 | 768 | 761 | 766 | 4,000 |
| 2025/01/06 | 779 | 779 | 762 | 768 | 5,700 |
| 2024/12/30 | 778 | 785 | 768 | 771 | 6,900 |
| 2024/12/27 | 770 | 805 | 770 | 788 | 6,400 |
| 2024/12/26 | 792 | 797 | 778 | 778 | 15,000 |
| 2024/12/25 | 800 | 808 | 795 | 798 | 10,300 |
| 2024/12/24 | 810 | 810 | 800 | 806 | 9,700 |
| 2024/12/23 | 832 | 832 | 810 | 815 | 9,200 |
| 2024/12/20 | 834 | 849 | 834 | 846 | 1,200 |
| 2024/12/19 | 835 | 850 | 832 | 834 | 1,500 |
| 2024/12/18 | 834 | 854 | 830 | 850 | 3,700 |
| 2024/12/17 | 815 | 864 | 815 | 857 | 6,300 |
| 2024/12/16 | 877 | 877 | 803 | 809 | 11,100 |
| 2024/12/13 | 858 | 871 | 849 | 865 | 8,300 |
| 2024/12/12 | 850 | 850 | 811 | 845 | 12,300 |
| 2024/12/11 | 917 | 944 | 840 | 850 | 30,800 |
| 2024/12/10 | 917 | 917 | 891 | 917 | 20,400 |
| 2024/12/09 | 812 | 939 | 811 | 917 | 29,700 |
| 2024/12/06 | 771 | 813 | 765 | 811 | 18,100 |
| 2024/12/05 | 750 | 762 | 750 | 762 | 6,700 |
| 2024/12/04 | 765 | 765 | 750 | 750 | 10,000 |
| 2024/12/03 | 765 | 770 | 758 | 770 | 6,500 |
| 2024/12/02 | 787 | 800 | 760 | 762 | 22,100 |
| 2024/11/29 | 803 | 815 | 796 | 802 | 10,100 |
| 2024/11/28 | 818 | 824 | 800 | 805 | 4,900 |
| 2024/11/27 | 827 | 832 | 802 | 818 | 6,100 |
| 2024/11/26 | 834 | 835 | 821 | 827 | 4,800 |
| 2024/11/25 | 830 | 838 | 827 | 835 | 6,600 |
| 2024/11/22 | 830 | 840 | 828 | 839 | 5,300 |
| 2024/11/21 | 832 | 835 | 827 | 831 | 4,700 |
| 2024/11/20 | 850 | 850 | 833 | 833 | 4,400 |
| 2024/11/19 | 838 | 862 | 838 | 841 | 3,100 |
| 2024/11/18 | 881 | 881 | 823 | 834 | 20,000 |
| 2024/11/15 | 903 | 913 | 853 | 888 | 20,100 |
| 2024/11/14 | 972 | 1,006 | 972 | 1,003 | 8,400 |
| 2024/11/13 | 980 | 981 | 978 | 978 | 5,800 |
| 2024/11/12 | 984 | 985 | 970 | 978 | 4,300 |
| 2024/11/11 | 941 | 973 | 926 | 969 | 4,600 |
| 2024/11/08 | 919 | 941 | 914 | 941 | 3,000 |
| 2024/11/07 | 930 | 950 | 930 | 934 | 2,000 |
| 2024/11/06 | 939 | 949 | 938 | 945 | 1,300 |
| 2024/11/05 | 916 | 939 | 915 | 939 | 1,400 |
| 2024/11/01 | 947 | 958 | 915 | 946 | 3,300 |
| 2024/10/31 | 940 | 948 | 931 | 935 | 1,300 |
| 2024/10/30 | 930 | 950 | 925 | 940 | 6,500 |
| 2024/10/29 | 919 | 924 | 913 | 924 | 3,100 |
| 2024/10/28 | 836 | 905 | 836 | 904 | 8,800 |
| 2024/10/25 | 907 | 907 | 869 | 881 | 7,300 |
| 2024/10/24 | 910 | 929 | 902 | 914 | 3,500 |
| 2024/10/23 | 926 | 929 | 912 | 912 | 4,300 |
| 2024/10/22 | 935 | 951 | 920 | 924 | 5,400 |
| 2024/10/21 | 950 | 950 | 936 | 936 | 4,800 |
| 2024/10/18 | 955 | 955 | 941 | 950 | 8,000 |
| 2024/10/17 | 975 | 981 | 972 | 975 | 900 |
| 2024/10/16 | 971 | 985 | 970 | 977 | 1,800 |
| 2024/10/15 | 973 | 989 | 973 | 975 | 3,200 |
| 2024/10/11 | 990 | 1,005 | 980 | 980 | 6,000 |
| 2024/10/10 | 997 | 997 | 970 | 973 | 2,500 |
| 2024/10/09 | 987 | 998 | 985 | 998 | 6,500 |
| 2024/10/08 | 976 | 980 | 964 | 966 | 1,000 |
| 2024/10/07 | 985 | 985 | 975 | 975 | 5,000 |
| 2024/10/04 | 980 | 995 | 980 | 993 | 1,200 |
| 2024/10/03 | 997 | 997 | 971 | 985 | 2,100 |
| 2024/10/02 | 983 | 995 | 975 | 985 | 3,100 |
| 2024/10/01 | 986 | 998 | 985 | 998 | 3,400 |
| 2024/09/30 | 990 | 999 | 971 | 999 | 3,400 |
| 2024/09/27 | 991 | 1,000 | 977 | 998 | 2,800 |
| 2024/09/26 | 1,000 | 1,007 | 975 | 988 | 4,200 |
| 2024/09/25 | 980 | 999 | 980 | 999 | 2,800 |
| 2024/09/24 | 983 | 998 | 980 | 981 | 3,400 |
| 2024/09/20 | 1,002 | 1,015 | 998 | 998 | 1,500 |
| 2024/09/19 | 995 | 1,015 | 995 | 1,013 | 1,600 |
| 2024/09/18 | 985 | 992 | 984 | 992 | 1,200 |
| 2024/09/17 | 975 | 990 | 975 | 982 | 400 |
| 2024/09/13 | 977 | 991 | 977 | 979 | 1,900 |
| 2024/09/12 | 998 | 998 | 981 | 992 | 2,000 |
| 2024/09/11 | 997 | 997 | 970 | 986 | 2,100 |
| 2024/09/10 | 982 | 997 | 980 | 988 | 1,100 |
| 2024/09/09 | 974 | 989 | 974 | 988 | 1,600 |
| 2024/09/06 | 988 | 1,004 | 982 | 1,000 | 2,800 |
| 2024/09/05 | 985 | 1,008 | 985 | 992 | 2,500 |
| 2024/09/04 | 1,004 | 1,018 | 987 | 987 | 3,000 |
| 2024/09/03 | 1,017 | 1,024 | 999 | 1,005 | 2,500 |
| 2024/09/02 | 1,004 | 1,018 | 986 | 1,018 | 3,400 |
| 2024/08/30 | 1,009 | 1,025 | 982 | 999 | 4,600 |
| 2024/08/29 | 1,018 | 1,034 | 1,011 | 1,011 | 3,600 |
| 2024/08/28 | 1,009 | 1,028 | 998 | 1,006 | 2,100 |
| 2024/08/27 | 1,035 | 1,035 | 1,000 | 1,022 | 4,000 |
| 2024/08/26 | 1,000 | 1,012 | 997 | 1,012 | 21,500 |
| 2024/08/23 | 1,009 | 1,009 | 970 | 1,004 | 2,800 |
| 2024/08/22 | 1,013 | 1,013 | 987 | 1,009 | 2,200 |
| 2024/08/21 | 989 | 1,010 | 989 | 1,005 | 4,200 |
| 2024/08/20 | 969 | 987 | 969 | 986 | 3,100 |
| 2024/08/19 | 989 | 989 | 959 | 959 | 7,000 |
| 2024/08/16 | 1,035 | 1,035 | 981 | 987 | 16,500 |