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
2020/12/30 1,528 1,580 1,500 1,535 15,400
2020/12/29 1,514 1,527 1,498 1,525 13,300
2020/12/28 1,550 1,563 1,491 1,495 46,900
2020/12/25 1,526 1,594 1,505 1,577 49,500
2020/12/24 1,522 1,543 1,504 1,533 21,500
2020/12/23 1,574 1,602 1,472 1,522 75,800
2020/12/22 1,632 1,647 1,537 1,554 63,400
2020/12/21 1,750 1,750 1,672 1,672 26,200
2020/12/18 1,700 1,750 1,689 1,737 43,800
2020/12/17 1,660 1,712 1,660 1,701 35,500
2020/12/16 1,699 1,699 1,618 1,655 41,300
2020/12/15 1,701 1,713 1,663 1,663 42,900
2020/12/14 1,682 1,727 1,682 1,703 32,200
2020/12/11 1,588 1,686 1,580 1,680 41,500
2020/12/10 1,639 1,639 1,587 1,588 39,500
2020/12/09 1,679 1,740 1,627 1,649 50,500
2020/12/08 1,581 1,699 1,576 1,660 71,100
2020/12/07 1,638 1,638 1,535 1,543 41,200
2020/12/04 1,616 1,631 1,582 1,603 32,300
2020/12/03 1,673 1,695 1,609 1,627 29,700
2020/12/02 1,601 1,670 1,601 1,645 24,700
2020/12/01 1,584 1,610 1,581 1,600 23,600
2020/11/30 1,600 1,610 1,558 1,580 37,400
2020/11/27 1,554 1,609 1,538 1,602 38,800
2020/11/26 1,580 1,580 1,531 1,545 20,300
2020/11/25 1,591 1,612 1,551 1,565 19,400
2020/11/24 1,532 1,597 1,532 1,591 27,800
2020/11/20 1,597 1,597 1,526 1,531 41,500
2020/11/19 1,601 1,611 1,565 1,597 25,100
2020/11/18 1,600 1,639 1,600 1,602 20,100
2020/11/17 1,649 1,680 1,591 1,680 45,900
2020/11/16 1,660 1,660 1,608 1,640 29,500
2020/11/13 1,706 1,717 1,640 1,651 60,700
2020/11/12 1,753 1,805 1,738 1,782 24,000
2020/11/11 1,745 1,782 1,732 1,770 22,600
2020/11/10 1,774 1,774 1,710 1,745 28,100
2020/11/09 1,760 1,763 1,722 1,734 19,100
2020/11/06 1,790 1,790 1,741 1,760 16,000
2020/11/05 1,804 1,832 1,746 1,790 19,700
2020/11/04 1,760 1,804 1,708 1,804 40,400
2020/11/02 1,687 1,738 1,662 1,680 18,100
2020/10/30 1,732 1,755 1,677 1,687 31,100
2020/10/29 1,750 1,770 1,720 1,751 15,000
2020/10/28 1,757 1,796 1,745 1,775 22,700
2020/10/27 1,702 1,806 1,702 1,775 34,100
2020/10/26 1,840 1,852 1,750 1,756 29,100
2020/10/23 1,838 1,885 1,751 1,840 52,100
2020/10/22 1,905 1,907 1,837 1,855 43,300
2020/10/21 2,045 2,045 1,901 1,903 66,600
2020/10/20 1,940 2,036 1,935 2,035 84,800
2020/10/19 1,890 1,966 1,890 1,953 59,700
2020/10/16 1,825 1,885 1,801 1,872 44,400
2020/10/15 1,930 1,936 1,825 1,836 50,900
2020/10/14 1,941 1,989 1,941 1,969 26,400
2020/10/13 1,960 1,960 1,890 1,926 41,500
2020/10/12 1,954 2,040 1,931 1,958 98,700
2020/10/09 1,950 1,953 1,876 1,903 45,500
2020/10/08 1,880 1,958 1,849 1,950 78,600
2020/10/07 1,802 1,888 1,770 1,879 65,300
2020/10/06 1,860 1,860 1,794 1,794 48,200
2020/10/05 1,775 1,846 1,753 1,845 78,100
2020/10/02 1,767 1,776 1,700 1,704 42,900
2020/09/30 1,747 1,778 1,720 1,731 37,100
2020/09/29 1,710 1,789 1,710 1,763 45,000
2020/09/28 1,718 1,732 1,668 1,695 35,100
2020/09/25 1,722 1,762 1,712 1,732 36,400
2020/09/24 1,815 1,817 1,716 1,721 91,000
2020/09/23 1,894 1,894 1,800 1,852 86,300
2020/09/18 1,790 1,878 1,766 1,867 117,500
2020/09/17 1,770 1,797 1,719 1,778 65,600
2020/09/16 1,701 1,810 1,678 1,761 132,500
2020/09/15 1,661 1,681 1,624 1,638 27,800
2020/09/14 1,620 1,684 1,620 1,683 57,700
2020/09/11 1,586 1,612 1,548 1,605 60,000
2020/09/10 1,680 1,680 1,590 1,601 55,100
2020/09/09 1,617 1,679 1,608 1,662 23,500
2020/09/08 1,637 1,661 1,601 1,656 29,400
2020/09/07 1,680 1,704 1,633 1,638 36,600
2020/09/04 1,671 1,703 1,661 1,697 44,200
2020/09/03 1,746 1,746 1,682 1,711 43,800
2020/09/02 1,769 1,784 1,706 1,715 46,200
2020/09/01 1,674 1,795 1,674 1,751 60,900
2020/08/31 1,682 1,700 1,663 1,668 40,700
2020/08/28 1,734 1,734 1,650 1,699 76,900
2020/08/27 1,798 1,799 1,724 1,734 49,900
2020/08/26 1,771 1,797 1,750 1,797 30,300
2020/08/25 1,816 1,822 1,756 1,775 58,100
2020/08/24 1,860 1,860 1,791 1,829 43,200
2020/08/21 1,880 1,880 1,835 1,860 22,600
2020/08/20 1,852 1,892 1,818 1,854 46,600
2020/08/19 1,824 1,858 1,807 1,835 23,300
2020/08/18 1,824 1,840 1,780 1,812 39,400
2020/08/17 1,801 1,820 1,732 1,820 52,700
2020/08/14 1,758 1,758 1,691 1,721 36,900
2020/08/13 1,798 1,834 1,692 1,718 84,100
2020/08/12 1,672 1,812 1,672 1,762 154,600
2020/08/11 2,042 2,057 1,990 1,992 54,300
2020/08/07 1,985 2,010 1,962 1,996 32,300
2020/08/06 2,000 2,042 1,957 1,985 41,100
2020/08/05 2,000 2,023 1,960 1,976 43,500
2020/08/04 1,941 2,035 1,927 2,004 66,100
2020/08/03 1,883 1,948 1,883 1,926 42,800
2020/07/31 1,953 1,953 1,795 1,855 85,600
2020/07/30 2,000 2,024 1,961 1,980 24,700
2020/07/29 2,060 2,060 1,971 2,010 29,500
2020/07/28 2,028 2,109 1,997 2,053 50,500
2020/07/27 2,032 2,035 1,980 2,002 38,200
2020/07/22 2,017 2,078 1,960 2,060 75,200
2020/07/21 1,942 1,999 1,910 1,997 36,400
2020/07/20 1,911 1,947 1,886 1,902 48,200
2020/07/17 2,052 2,060 1,904 1,925 152,300
2020/07/16 2,010 2,160 2,010 2,102 204,700
2020/07/15 1,870 1,999 1,870 1,998 80,200
2020/07/14 1,935 1,944 1,830 1,875 50,500
2020/07/13 1,931 1,998 1,902 1,912 35,200
2020/07/10 2,050 2,059 1,930 1,941 100,100
2020/07/09 2,000 2,143 1,974 2,088 257,300
2020/07/08 1,881 1,922 1,841 1,914 38,100
2020/07/07 1,901 1,920 1,862 1,899 43,600
2020/07/06 1,796 1,900 1,796 1,900 36,400
2020/07/03 1,824 1,901 1,798 1,816 54,400
2020/07/02 2,039 2,039 1,822 1,830 113,300
2020/07/01 1,963 2,030 1,950 1,987 32,500
2020/06/30 1,951 2,025 1,951 1,962 56,800
2020/06/29 1,990 2,033 1,940 1,951 46,900
2020/06/26 2,034 2,045 1,989 1,997 88,300
2020/06/25 2,060 2,082 2,031 2,040 220,000
2020/06/24 2,098 2,155 2,065 2,123 87,800
2020/06/23 2,162 2,244 2,101 2,104 53,500
2020/06/22 2,300 2,330 2,160 2,161 112,100
2020/06/19 2,100 2,290 2,100 2,275 173,500
2020/06/18 2,080 2,088 2,015 2,088 34,400
2020/06/17 2,094 2,094 2,036 2,088 52,700
2020/06/16 1,910 2,027 1,898 2,006 55,300
2020/06/15 2,013 2,013 1,820 1,822 52,800
2020/06/12 1,870 1,995 1,821 1,983 68,300
2020/06/11 2,085 2,087 1,982 2,000 46,000
2020/06/10 2,051 2,118 2,051 2,100 30,200
2020/06/09 2,129 2,129 2,032 2,085 47,000
2020/06/08 2,129 2,140 2,060 2,109 44,000
2020/06/05 2,007 2,129 2,000 2,111 55,900
2020/06/04 2,100 2,157 1,956 2,006 105,300
2020/06/03 2,114 2,181 2,031 2,060 94,400
2020/06/02 2,051 2,225 2,005 2,114 289,300
2020/06/01 1,820 1,930 1,820 1,884 97,300
2020/05/29 1,800 1,817 1,757 1,798 49,600
2020/05/28 1,829 1,829 1,734 1,757 49,600
2020/05/27 1,800 1,800 1,730 1,778 41,200
2020/05/26 1,798 1,835 1,717 1,733 62,100
2020/05/25 1,736 1,816 1,712 1,803 81,300
2020/05/22 1,681 1,736 1,658 1,704 55,000
2020/05/21 1,668 1,737 1,653 1,688 91,600
2020/05/20 1,621 1,670 1,598 1,667 88,800
2020/05/19 1,560 1,609 1,550 1,596 81,300
2020/05/18 1,648 1,648 1,500 1,518 149,800
2020/05/15 1,701 1,758 1,515 1,659 158,200
2020/05/14 1,861 1,950 1,733 1,761 257,900
2020/05/13 2,219 2,268 2,120 2,216 89,300
2020/05/12 2,099 2,216 2,082 2,188 63,100
2020/05/11 2,050 2,088 1,976 2,082 49,400
2020/05/08 2,044 2,044 1,970 2,020 47,500
2020/05/07 1,977 2,045 1,977 2,021 34,600
2020/05/01 1,941 1,993 1,877 1,977 53,100
2020/04/30 2,070 2,072 1,936 1,945 61,100
2020/04/28 2,101 2,106 1,941 1,980 86,700
2020/04/27 2,050 2,189 2,000 2,051 140,700
2020/04/24 1,853 1,916 1,744 1,900 73,300
2020/04/23 1,744 1,842 1,738 1,828 51,800
2020/04/22 1,725 1,740 1,601 1,624 46,500
2020/04/21 1,915 1,915 1,707 1,725 58,300
2020/04/20 1,930 1,966 1,852 1,915 27,100
2020/04/17 1,992 2,038 1,918 1,929 46,100
2020/04/16 1,870 1,976 1,800 1,943 26,200
2020/04/15 1,942 2,040 1,777 1,830 94,600
2020/04/14 1,710 1,940 1,710 1,940 63,200
2020/04/13 1,790 1,790 1,655 1,694 40,200
2020/04/10 1,850 1,890 1,631 1,721 69,500
2020/04/09 1,666 1,830 1,666 1,796 55,100
2020/04/08 1,550 1,639 1,467 1,601 28,100
2020/04/07 1,551 1,551 1,450 1,547 23,700
2020/04/06 1,285 1,437 1,280 1,421 18,100
2020/04/03 1,430 1,455 1,305 1,305 31,300
2020/04/02 1,415 1,437 1,376 1,420 17,000
2020/04/01 1,340 1,449 1,313 1,336 30,300
2020/03/31 1,333 1,389 1,313 1,367 23,300
2020/03/30 1,400 1,444 1,266 1,329 38,600
2020/03/27 1,540 1,540 1,406 1,437 32,000
2020/03/26 1,420 1,540 1,400 1,410 36,100
2020/03/25 1,597 1,597 1,480 1,560 59,700
2020/03/24 1,279 1,380 1,200 1,367 51,400
2020/03/23 1,089 1,158 1,070 1,129 54,100
2020/03/19 1,277 1,282 1,051 1,073 100,300
2020/03/18 1,339 1,380 1,179 1,187 64,600
2020/03/17 1,220 1,353 1,174 1,336 55,400
2020/03/16 1,440 1,480 1,280 1,286 63,300
2020/03/13 1,418 1,550 1,252 1,433 112,100
2020/03/12 1,730 1,798 1,635 1,638 33,000
2020/03/11 1,848 1,898 1,721 1,721 41,100
2020/03/10 1,610 1,852 1,518 1,848 46,400
2020/03/09 1,869 1,898 1,658 1,700 75,600
2020/03/06 2,067 2,108 2,000 2,020 31,500
2020/03/05 2,289 2,289 2,157 2,166 25,300
2020/03/04 2,108 2,257 2,105 2,194 58,700
2020/03/03 2,186 2,239 2,105 2,105 135,400
2020/03/02 2,074 2,398 2,034 2,186 102,400
2020/02/28 2,071 2,257 2,010 2,034 70,300
2020/02/27 2,535 2,550 2,350 2,371 21,200
2020/02/26 2,500 2,529 2,403 2,509 24,800
2020/02/25 2,474 2,620 2,439 2,500 57,900
2020/02/21 2,623 2,768 2,623 2,724 28,900
2020/02/20 2,747 2,774 2,631 2,673 26,300
2020/02/19 2,576 2,707 2,551 2,706 52,000
2020/02/18 2,650 2,686 2,510 2,537 48,400
2020/02/17 2,650 2,689 2,510 2,625 30,200
2020/02/14 3,000 3,000 2,700 2,704 100,700
2020/02/13 3,020 3,020 2,925 2,994 27,400
2020/02/12 2,977 3,030 2,893 2,939 23,300
2020/02/10 3,000 3,055 2,950 2,978 22,600
2020/02/07 3,015 3,030 2,926 2,950 18,900
2020/02/06 2,987 3,025 2,969 3,015 18,600
2020/02/05 2,890 3,040 2,890 2,986 31,000
2020/02/04 2,917 2,917 2,830 2,872 23,400
2020/02/03 2,794 2,912 2,680 2,875 114,400
2020/01/31 2,890 2,917 2,769 2,894 69,300
2020/01/30 3,100 3,165 2,846 2,855 113,500
2020/01/29 3,300 3,300 3,100 3,100 33,300
2020/01/28 2,945 3,260 2,940 3,180 45,300
2020/01/27 3,150 3,190 3,065 3,085 69,600
2020/01/24 3,425 3,430 3,285 3,285 24,400
2020/01/23 3,455 3,535 3,410 3,425 35,900
2020/01/22 3,400 3,470 3,400 3,440 15,900
2020/01/21 3,360 3,435 3,295 3,415 21,900
2020/01/20 3,400 3,465 3,325 3,325 33,200
2020/01/17 3,365 3,380 3,275 3,280 16,500
2020/01/16 3,385 3,440 3,320 3,360 39,000
2020/01/15 3,225 3,260 3,205 3,245 14,700
2020/01/14 3,250 3,255 3,210 3,225 26,700
2020/01/10 3,310 3,400 3,280 3,280 12,400
2020/01/09 3,450 3,450 3,325 3,360 28,200
2020/01/08 3,420 3,425 3,255 3,350 21,100
2020/01/07 3,370 3,490 3,370 3,430 19,700
2020/01/06 3,365 3,410 3,220 3,330 36,600

このページの先頭へ