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

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
2019/12/30 3,605 3,620 3,505 3,505 23,300
2019/12/27 3,655 3,655 3,535 3,610 26,000
2019/12/26 3,540 3,670 3,525 3,650 53,000
2019/12/25 3,485 3,660 3,485 3,550 76,500
2019/12/24 3,430 3,485 3,410 3,460 21,500
2019/12/23 3,530 3,530 3,385 3,420 26,500
2019/12/20 3,480 3,535 3,425 3,495 26,700
2019/12/19 3,405 3,510 3,380 3,480 45,100
2019/12/18 3,435 3,445 3,305 3,405 32,700
2019/12/17 3,275 3,490 3,275 3,485 45,000
2019/12/16 3,300 3,360 3,265 3,275 19,000
2019/12/13 3,325 3,375 3,240 3,295 21,400
2019/12/12 3,235 3,400 3,125 3,310 31,700
2019/12/11 3,480 3,530 3,255 3,255 39,000
2019/12/10 3,340 3,495 3,340 3,455 41,800
2019/12/09 3,230 3,360 3,205 3,350 25,500
2019/12/06 3,120 3,265 3,070 3,240 42,500
2019/12/05 3,190 3,245 3,145 3,205 21,400
2019/12/04 3,305 3,365 3,205 3,205 39,000
2019/12/03 3,340 3,425 3,300 3,340 42,200
2019/12/02 3,570 3,570 3,390 3,410 54,700
2019/11/29 3,415 3,580 3,400 3,575 57,900
2019/11/28 3,355 3,450 3,345 3,415 28,300
2019/11/27 3,490 3,500 3,385 3,425 31,100
2019/11/26 3,430 3,490 3,345 3,450 61,600
2019/11/25 3,290 3,475 3,210 3,455 94,000
2019/11/22 3,310 3,355 3,185 3,270 67,500
2019/11/21 3,050 3,335 3,050 3,300 175,500
2019/11/20 3,015 3,045 2,953 3,045 27,200
2019/11/19 2,980 3,070 2,960 3,015 40,000
2019/11/18 2,740 2,931 2,740 2,930 47,600
2019/11/15 2,779 2,781 2,705 2,725 29,600
2019/11/14 2,825 2,876 2,707 2,774 48,900
2019/11/13 2,832 2,870 2,816 2,830 37,800
2019/11/12 2,825 2,843 2,800 2,820 22,300
2019/11/11 2,701 2,822 2,680 2,775 31,500
2019/11/08 2,653 2,677 2,600 2,630 31,100
2019/11/07 2,759 2,759 2,690 2,703 25,800
2019/11/06 2,739 2,800 2,730 2,730 15,000
2019/11/05 2,830 2,861 2,807 2,807 17,300
2019/11/01 2,802 2,820 2,793 2,810 15,800
2019/10/31 2,895 2,895 2,801 2,833 13,800
2019/10/30 2,903 2,925 2,811 2,845 19,900
2019/10/29 2,950 2,950 2,798 2,895 25,700
2019/10/28 2,950 2,960 2,910 2,936 15,500
2019/10/25 2,960 2,960 2,911 2,947 19,100
2019/10/24 2,980 3,010 2,912 2,973 21,000
2019/10/23 2,880 3,090 2,863 2,991 69,000
2019/10/21 2,760 2,915 2,760 2,860 38,300
2019/10/18 2,812 2,812 2,714 2,742 37,400
2019/10/17 2,890 2,890 2,796 2,859 29,200
2019/10/16 2,860 2,999 2,824 2,851 59,000
2019/10/15 2,875 2,907 2,828 2,853 25,000
2019/10/11 2,841 2,868 2,809 2,829 20,600
2019/10/10 2,949 2,983 2,820 2,849 55,300
2019/10/09 3,010 3,010 2,923 2,930 49,700
2019/10/08 3,040 3,050 2,940 3,030 66,700
2019/10/07 2,980 3,035 2,922 3,035 59,900
2019/10/04 2,990 2,990 2,870 2,876 65,900
2019/10/03 2,980 3,040 2,877 2,980 88,100
2019/10/02 2,699 3,065 2,694 3,030 282,300
2019/10/01 2,669 2,669 2,563 2,574 70,500
2019/09/30 2,589 2,677 2,555 2,629 86,500
2019/09/27 2,418 2,595 2,395 2,557 83,000
2019/09/26 2,399 2,635 2,389 2,425 237,700
2019/09/25 2,340 2,366 2,226 2,337 45,600
2019/09/24 2,193 2,352 2,145 2,345 73,600
2019/09/20 2,101 2,170 2,086 2,144 25,400
2019/09/19 2,082 2,149 2,061 2,101 20,000
2019/09/18 2,153 2,200 2,060 2,075 33,700
2019/09/17 2,073 2,148 2,073 2,116 26,800
2019/09/13 2,168 2,168 2,065 2,072 65,500
2019/09/12 2,250 2,250 2,168 2,168 43,600
2019/09/11 2,232 2,253 2,131 2,250 51,400
2019/09/10 2,425 2,425 2,204 2,212 70,500
2019/09/09 2,431 2,432 2,281 2,369 87,900
2019/09/06 2,350 2,449 2,291 2,432 124,100
2019/09/05 2,147 2,444 2,147 2,355 189,600
2019/09/04 2,075 2,129 2,030 2,124 41,200
2019/09/03 2,114 2,228 2,036 2,085 124,100
2019/09/02 1,968 2,133 1,936 2,120 130,800
2019/08/30 1,769 1,947 1,767 1,930 87,300
2019/08/29 1,771 1,828 1,702 1,747 44,100
2019/08/28 1,771 1,850 1,759 1,800 67,600
2019/08/27 1,888 1,899 1,780 1,786 54,700
2019/08/26 1,841 1,889 1,815 1,888 44,600
2019/08/23 1,990 1,990 1,883 1,897 112,100
2019/08/22 1,980 2,080 1,980 2,020 71,100
2019/08/21 1,935 2,008 1,920 1,951 56,500
2019/08/20 2,044 2,050 1,921 1,935 70,100
2019/08/19 1,940 2,070 1,868 1,970 111,700
2019/08/16 2,050 2,069 1,892 1,905 111,700
2019/08/15 1,973 2,046 1,963 2,046 125,900
2019/08/14 2,164 2,210 1,950 2,085 268,900
2019/08/13 2,300 2,349 2,300 2,300 67,400
2019/08/09 2,926 2,950 2,779 2,800 33,600
2019/08/08 2,721 2,924 2,721 2,883 36,600
2019/08/07 2,762 2,804 2,682 2,726 33,900
2019/08/06 2,667 2,849 2,635 2,804 59,400
2019/08/05 2,972 3,020 2,750 2,786 65,700
2019/08/02 3,000 3,085 2,958 2,988 53,600
2019/08/01 3,095 3,140 3,020 3,040 26,800
2019/07/31 3,230 3,275 3,105 3,120 34,300
2019/07/30 3,350 3,350 3,185 3,300 42,600
2019/07/30 1 -> 5.00 分割
2019/07/29 16,330 16,830 16,200 16,760 10,800
2019/07/26 16,250 16,330 16,130 16,140 4,500
2019/07/25 16,190 16,300 16,030 16,120 3,100
2019/07/24 16,380 16,380 16,060 16,190 6,500
2019/07/23 16,480 16,480 16,070 16,120 4,900
2019/07/22 16,190 16,470 16,000 16,230 6,400
2019/07/19 15,880 16,140 15,790 15,920 8,200
2019/07/18 16,030 16,100 15,770 15,880 5,400
2019/07/17 16,110 16,360 16,050 16,090 3,800
2019/07/16 16,250 16,460 16,110 16,200 4,000
2019/07/12 16,510 16,680 16,400 16,410 6,300
2019/07/11 16,320 16,740 16,320 16,610 6,700
2019/07/10 16,530 16,550 16,250 16,460 3,300
2019/07/09 16,700 16,770 16,230 16,600 4,600
2019/07/08 17,130 17,130 16,570 16,720 7,100
2019/07/05 17,090 17,090 16,800 16,930 5,300
2019/07/04 17,030 17,230 16,810 17,040 12,500
2019/07/03 16,710 16,940 16,200 16,880 20,600
2019/07/02 17,000 17,450 16,810 16,820 22,500
2019/07/01 17,000 17,080 16,760 16,870 8,000
2019/06/28 16,990 17,320 16,510 16,700 21,300
2019/06/27 16,200 17,180 16,200 17,000 49,200
2019/06/26 15,090 16,150 15,000 16,080 40,800
2019/06/25 14,700 15,380 14,420 14,830 29,800
2019/06/24 16,320 16,320 14,700 14,910 44,700
2019/06/21 16,790 16,790 16,260 16,460 13,000
2019/06/20 16,760 17,020 16,550 16,690 22,100
2019/06/19 18,250 18,250 17,050 17,140 35,800
2019/06/18 18,250 18,350 17,900 18,020 28,800
2019/06/17 18,350 18,800 17,780 17,880 101,200
2019/06/14 15,620 16,480 15,540 16,480 17,900
2019/06/13 16,050 16,050 15,520 15,620 15,700
2019/06/12 16,210 16,580 16,030 16,050 6,300
2019/06/11 16,150 16,500 15,910 16,210 8,800
2019/06/10 16,160 16,730 16,050 16,100 19,700
2019/06/07 16,130 16,350 15,960 16,050 10,200
2019/06/06 16,140 16,850 15,860 16,000 23,500
2019/06/05 16,210 16,300 15,630 15,920 16,400
2019/06/04 15,270 15,840 15,160 15,810 13,400
2019/06/03 15,840 15,840 15,160 15,270 22,400
2019/05/31 16,130 16,630 15,920 16,000 18,100
2019/05/30 16,900 17,050 16,320 16,330 23,700
2019/05/29 17,000 17,080 16,720 16,900 14,000
2019/05/28 17,390 17,390 16,810 16,960 17,800
2019/05/27 17,600 17,870 17,210 17,380 27,600
2019/05/24 16,670 17,400 16,610 17,310 19,700
2019/05/23 17,670 17,670 16,880 17,140 25,400
2019/05/22 17,840 18,060 17,500 17,620 29,200
2019/05/21 17,750 17,870 17,150 17,310 47,700
2019/05/20 18,200 18,910 17,700 18,130 101,100
2019/05/17 16,150 17,520 16,100 17,520 83,600
2019/05/16 16,300 16,720 15,500 15,840 42,500
2019/05/15 17,000 17,490 16,260 16,300 55,300
2019/05/14 15,080 17,260 15,030 16,880 99,100
2019/05/13 18,200 18,470 16,210 16,280 127,100
2019/05/10 18,820 19,370 18,020 18,570 66,300
2019/05/09 19,600 20,370 18,610 18,860 83,700
2019/05/08 20,960 20,960 19,560 19,710 91,500
2019/05/07 19,450 21,250 19,250 21,150 107,700
2019/04/26 18,540 19,720 18,290 18,880 78,000
2019/04/25 17,920 18,630 17,550 18,570 45,800
2019/04/24 19,300 19,690 18,090 18,110 61,300
2019/04/23 19,260 19,460 18,350 18,990 44,000
2019/04/22 19,800 20,150 19,020 19,330 69,000
2019/04/19 18,250 19,950 18,210 19,700 147,100
2019/04/18 16,680 18,380 16,680 17,800 120,600
2019/04/17 16,870 17,300 15,930 16,430 58,100
2019/04/16 14,980 16,830 14,780 16,720 60,900
2019/04/15 15,200 15,780 14,820 14,910 29,500
2019/04/12 16,500 16,500 15,150 15,500 28,500
2019/04/11 16,660 16,660 15,870 16,350 22,200
2019/04/10 16,720 17,760 16,310 16,470 64,100
2019/04/09 15,200 17,380 15,200 17,010 111,600
2019/04/08 14,500 15,420 14,310 15,110 23,200
2019/04/05 14,980 15,500 14,510 14,510 30,700
2019/04/04 16,220 16,220 15,140 15,260 53,200
2019/04/03 15,700 16,540 15,280 16,530 30,600
2019/04/02 16,870 16,870 15,800 16,130 36,200
2019/04/01 18,270 18,270 17,000 17,130 23,900
2019/03/29 18,520 18,530 17,550 17,970 37,600
2019/03/28 18,260 18,590 17,820 18,150 40,800
2019/03/27 16,630 18,150 16,630 18,000 63,000
2019/03/26 17,060 17,730 16,480 16,600 40,100
2019/03/25 16,900 17,090 16,210 16,890 36,700
2019/03/22 17,000 18,540 16,960 17,250 136,500
2019/03/20 17,450 18,390 16,710 17,060 131,600
2019/03/19 14,900 17,430 14,710 17,310 173,000
2019/03/18 14,410 15,170 14,040 15,070 51,000
2019/03/15 15,000 15,000 13,910 14,220 50,200
2019/03/14 15,240 15,680 14,320 14,700 125,600
2019/03/13 13,300 15,010 13,050 14,720 218,700
2019/03/12 12,640 14,390 12,640 13,380 149,200
2019/03/11 12,470 12,670 11,930 12,340 30,400
2019/03/08 12,990 12,990 12,060 12,370 48,500
2019/03/07 13,090 13,550 12,920 13,190 42,500
2019/03/06 13,230 13,500 12,910 13,120 36,500
2019/03/05 13,490 13,880 13,190 13,430 69,800
2019/03/04 14,000 14,290 13,010 13,080 115,400
2019/03/01 12,570 14,370 12,500 13,520 220,000
2019/02/28 12,000 12,970 11,870 12,270 130,100
2019/02/27 13,200 14,770 12,520 12,610 353,100
2019/02/26 11,410 13,570 10,800 12,900 218,700
2019/02/25 12,330 12,470 11,400 11,460 88,100
2019/02/22 11,390 12,380 11,130 12,230 182,800
2019/02/21 11,640 12,240 11,370 11,500 239,900
2019/02/20 10,310 12,090 10,170 11,340 393,600
2019/02/19 9,670 11,090 9,570 10,600 447,200
2019/02/18 8,880 9,600 8,620 9,590 93,300
2019/02/15 9,160 9,220 8,530 8,780 193,700
2019/02/14 7,410 7,750 7,380 7,720 21,100
2019/02/13 7,610 7,710 7,260 7,410 28,900
2019/02/12 7,560 7,940 7,300 7,610 31,700
2019/02/08 7,870 7,960 7,500 7,530 43,300
2019/02/07 8,200 8,220 7,650 8,100 71,300
2019/02/06 8,610 8,690 8,060 8,130 47,500
2019/02/05 8,800 8,990 8,530 8,550 49,600
2019/02/04 9,000 9,120 8,360 8,700 90,400
2019/02/01 10,020 10,150 8,800 8,860 175,800
2019/01/31 9,420 10,090 9,180 9,870 198,900
2019/01/30 9,840 10,040 9,030 9,120 208,500
2019/01/29 10,060 10,650 9,880 10,440 275,400
2019/01/28 8,800 9,970 8,550 9,760 191,200
2019/01/25 8,490 8,880 8,490 8,590 24,700
2019/01/24 8,850 8,950 8,240 8,470 80,500
2019/01/23 8,050 8,770 7,880 8,760 122,900
2019/01/22 7,610 8,070 7,530 8,070 17,500
2019/01/21 8,000 8,140 7,650 7,690 29,100
2019/01/18 7,600 8,130 7,600 7,860 56,300
2019/01/17 7,290 7,730 7,270 7,550 49,400
2019/01/16 7,800 7,870 7,310 7,380 49,900
2019/01/15 8,060 8,320 7,520 7,810 77,700
2019/01/11 7,800 8,400 7,690 8,080 98,100
2019/01/10 7,980 8,000 7,400 7,650 53,400
2019/01/09 7,680 8,250 7,680 8,000 88,400
2019/01/08 7,810 8,280 7,550 7,670 139,300
2019/01/07 7,440 8,050 7,240 7,780 143,400
2019/01/04 6,710 7,080 6,370 7,040 168,400

このページの先頭へ