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
2023/12/29 987 1,003 980 1,001 4,200
2023/12/28 977 984 960 983 3,900
2023/12/27 993 993 971 977 6,800
2023/12/26 1,000 1,000 955 983 14,900
2023/12/25 1,002 1,002 987 987 3,800
2023/12/22 1,019 1,019 984 1,005 9,300
2023/12/21 985 990 965 990 8,000
2023/12/20 975 985 970 985 12,500
2023/12/19 977 977 969 976 4,800
2023/12/18 974 975 952 972 3,300
2023/12/15 953 974 953 974 4,600
2023/12/14 974 974 957 957 6,900
2023/12/13 970 980 970 970 3,400
2023/12/12 981 999 968 975 18,400
2023/12/11 1,035 1,049 989 1,001 19,900
2023/12/08 1,000 1,088 991 1,030 75,600
2023/12/07 970 973 969 970 4,200
2023/12/06 976 977 969 970 5,200
2023/12/05 974 975 970 970 4,400
2023/12/04 968 974 964 970 6,300
2023/12/01 972 974 971 972 5,100
2023/11/30 975 975 972 972 2,100
2023/11/29 975 981 973 973 5,100
2023/11/28 971 975 966 975 2,600
2023/11/27 957 985 951 964 6,800
2023/11/24 956 964 947 957 6,300
2023/11/22 964 964 948 960 4,800
2023/11/21 940 965 940 964 8,100
2023/11/20 912 937 912 937 7,200
2023/11/17 921 941 920 927 2,700
2023/11/16 958 958 911 921 11,300
2023/11/15 972 972 947 950 4,200
2023/11/14 966 981 953 962 12,800
2023/11/13 1,000 1,002 983 996 21,100
2023/11/10 990 1,000 982 982 3,400
2023/11/09 998 998 986 995 3,100
2023/11/08 1,011 1,012 991 996 3,100
2023/11/07 1,003 1,008 996 1,008 2,900
2023/11/06 1,008 1,009 997 1,003 4,300
2023/11/02 995 1,002 992 1,000 3,600
2023/11/01 952 1,000 952 992 6,200
2023/10/31 946 961 941 961 3,100
2023/10/30 949 951 939 941 4,800
2023/10/27 978 978 942 949 5,200
2023/10/26 975 980 965 969 5,300
2023/10/25 973 980 945 980 5,400
2023/10/24 974 985 960 973 3,400
2023/10/23 954 982 954 975 2,900
2023/10/20 976 991 975 975 3,500
2023/10/19 970 987 964 978 2,400
2023/10/18 947 970 947 970 5,500
2023/10/17 975 978 948 950 3,600
2023/10/16 961 971 946 956 5,100
2023/10/13 963 985 963 967 3,600
2023/10/12 970 993 963 993 3,200
2023/10/11 961 970 950 970 5,300
2023/10/10 942 970 942 970 9,400
2023/10/06 901 945 882 945 17,000
2023/10/05 879 913 879 900 6,600
2023/10/04 925 925 880 880 15,200
2023/10/03 949 950 934 935 19,000
2023/10/02 995 995 960 960 9,100
2023/09/29 977 995 973 995 7,700
2023/09/28 976 986 942 986 7,700
2023/09/27 984 998 970 970 6,500
2023/09/26 988 993 976 976 5,900
2023/09/25 972 991 970 980 6,400
2023/09/22 975 990 963 976 6,800
2023/09/21 1,012 1,027 963 985 23,400
2023/09/20 985 1,058 973 1,042 56,600
2023/09/19 955 966 933 940 14,500
2023/09/15 985 1,000 975 975 10,300
2023/09/14 1,004 1,004 982 989 21,400
2023/09/13 1,030 1,056 1,003 1,003 22,000
2023/09/12 1,028 1,044 1,028 1,028 4,300
2023/09/11 1,054 1,064 1,027 1,038 13,900
2023/09/08 1,066 1,073 1,058 1,059 7,300
2023/09/07 1,066 1,082 1,064 1,070 24,600
2023/09/06 1,102 1,102 1,062 1,067 15,600
2023/09/05 1,136 1,136 1,102 1,102 14,100
2023/09/04 1,148 1,148 1,121 1,130 4,000
2023/09/01 1,157 1,157 1,117 1,128 8,700
2023/08/31 1,122 1,158 1,108 1,157 12,700
2023/08/30 1,127 1,152 1,120 1,127 5,600
2023/08/29 1,157 1,157 1,122 1,127 8,000
2023/08/28 1,121 1,161 1,121 1,147 14,600
2023/08/25 1,113 1,152 1,102 1,125 12,200
2023/08/24 1,159 1,159 1,106 1,136 27,100
2023/08/23 1,146 1,188 1,128 1,165 26,500
2023/08/22 1,101 1,170 1,073 1,170 29,600
2023/08/21 1,100 1,104 1,049 1,071 17,300
2023/08/18 1,050 1,103 1,020 1,100 29,200
2023/08/17 1,010 1,249 1,002 1,078 274,400
2023/08/16 1,037 1,037 1,000 1,016 13,200
2023/08/15 1,039 1,049 990 1,028 66,600
2023/08/14 943 943 876 914 6,100
2023/08/10 884 901 884 898 900
2023/08/09 907 907 876 896 3,400
2023/08/08 902 902 902 902 100
2023/08/07 911 920 910 915 1,100
2023/08/04 926 929 899 919 2,900
2023/08/03 924 933 911 911 4,200
2023/08/02 948 948 934 939 1,400
2023/08/01 950 959 938 950 1,700
2023/07/31 969 969 934 941 5,800
2023/07/28 965 967 910 957 6,200
2023/07/27 966 966 951 957 2,500
2023/07/26 964 964 950 951 2,000
2023/07/25 968 970 965 965 1,500
2023/07/24 973 976 939 968 3,200
2023/07/21 971 976 963 975 1,500
2023/07/20 981 991 979 986 1,500
2023/07/19 966 979 962 979 700
2023/07/18 969 975 954 955 3,700
2023/07/14 993 993 969 970 3,500
2023/07/13 973 987 954 978 2,400
2023/07/12 955 982 955 982 1,700
2023/07/11 963 988 963 970 1,300
2023/07/10 969 988 958 969 3,400
2023/07/07 953 976 953 969 1,400
2023/07/06 992 992 975 982 2,100
2023/07/05 978 998 978 992 1,200
2023/07/04 1,002 1,002 985 987 2,600
2023/07/03 1,002 1,002 979 994 3,700
2023/06/30 1,001 1,002 980 987 1,200
2023/06/29 999 1,008 988 1,001 1,600
2023/06/28 978 1,002 973 1,002 5,700
2023/06/27 978 980 953 979 6,600
2023/06/26 956 997 941 975 8,200
2023/06/23 1,010 1,010 976 986 8,500
2023/06/22 1,015 1,015 991 1,007 7,100
2023/06/21 1,017 1,018 1,000 1,015 9,400
2023/06/20 1,019 1,019 981 1,016 8,800
2023/06/19 991 1,020 991 1,020 9,900
2023/06/16 971 1,000 961 990 6,100
2023/06/15 963 972 951 960 3,300
2023/06/14 937 985 932 972 20,300
2023/06/13 941 947 923 932 10,500
2023/06/12 916 939 916 930 4,100
2023/06/09 939 945 914 914 10,400
2023/06/08 906 930 903 930 8,300
2023/06/07 906 911 901 910 4,500
2023/06/06 892 908 886 906 3,000
2023/06/05 899 913 897 906 7,500
2023/06/02 887 897 884 894 4,900
2023/06/01 864 884 861 881 12,600
2023/05/31 882 882 871 874 3,600
2023/05/30 882 882 868 882 7,300
2023/05/29 880 880 864 870 7,400
2023/05/26 861 867 854 865 9,800
2023/05/25 865 866 860 866 9,100
2023/05/24 852 865 852 861 13,600
2023/05/23 859 859 852 854 6,400
2023/05/22 853 855 845 854 7,800
2023/05/19 859 859 845 853 8,500
2023/05/18 869 869 850 850 12,100
2023/05/17 856 872 856 858 7,600
2023/05/16 860 889 845 865 31,000
2023/05/15 936 936 865 869 31,400
2023/05/12 965 980 933 955 28,500
2023/05/11 1,009 1,016 1,009 1,010 13,100
2023/05/10 1,010 1,015 1,002 1,005 10,200
2023/05/09 1,003 1,009 998 1,005 27,200
2023/05/08 1,003 1,003 989 997 6,200
2023/05/02 998 998 995 998 4,300
2023/05/01 992 1,000 992 998 10,700
2023/04/28 992 999 990 992 3,800
2023/04/27 999 999 991 991 2,600
2023/04/26 991 1,002 990 993 3,100
2023/04/25 995 997 991 993 2,200
2023/04/24 991 1,003 991 991 6,200
2023/04/21 998 1,025 981 994 9,300
2023/04/20 1,008 1,010 998 1,000 3,100
2023/04/19 1,005 1,011 996 1,010 9,800
2023/04/18 1,010 1,016 1,010 1,010 2,700
2023/04/17 1,011 1,023 1,011 1,015 3,500
2023/04/14 1,020 1,020 1,000 1,016 3,500
2023/04/13 1,010 1,022 1,010 1,020 1,900
2023/04/12 1,020 1,022 1,016 1,020 4,700
2023/04/11 1,010 1,021 1,010 1,020 4,000
2023/04/10 1,000 1,013 1,000 1,010 4,800
2023/04/07 1,010 1,010 1,005 1,005 1,700
2023/04/06 989 1,010 989 1,004 6,100
2023/04/05 1,000 1,008 989 999 6,500
2023/04/04 1,004 1,013 1,003 1,003 5,100
2023/04/03 1,008 1,008 1,001 1,004 6,600
2023/03/31 1,002 1,008 993 993 10,500
2023/03/30 990 1,008 990 1,008 4,300
2023/03/29 990 990 988 990 1,700
2023/03/28 996 996 982 990 4,700
2023/03/27 979 995 979 995 3,800
2023/03/24 985 990 982 982 3,300
2023/03/23 972 989 972 982 3,500
2023/03/22 977 985 972 972 1,400
2023/03/20 986 1,000 976 976 2,500
2023/03/17 989 1,001 976 983 12,100
2023/03/16 980 984 966 966 2,900
2023/03/15 986 996 978 984 1,300
2023/03/14 976 976 962 975 9,100
2023/03/13 990 990 962 973 22,000
2023/03/10 1,000 1,003 996 997 10,000
2023/03/09 1,008 1,008 997 997 7,600
2023/03/08 1,000 1,012 999 1,008 3,200
2023/03/07 995 1,011 995 1,000 8,300
2023/03/06 1,014 1,019 1,003 1,003 8,100
2023/03/03 1,029 1,029 1,014 1,014 6,600
2023/03/02 1,012 1,035 1,008 1,029 7,600
2023/03/01 1,008 1,012 1,002 1,002 5,100
2023/02/28 1,014 1,014 999 1,000 7,000
2023/02/27 1,010 1,014 1,000 1,005 6,100
2023/02/24 985 1,011 985 1,011 11,100
2023/02/22 985 991 968 985 16,200
2023/02/21 1,001 1,005 985 985 22,000
2023/02/20 1,000 1,015 1,000 1,004 13,600
2023/02/17 1,060 1,062 1,005 1,006 22,300
2023/02/16 1,118 1,120 1,055 1,055 16,900
2023/02/15 1,147 1,148 1,118 1,118 3,400
2023/02/14 1,150 1,168 1,097 1,126 21,800
2023/02/13 1,166 1,175 1,154 1,165 8,900
2023/02/10 1,190 1,193 1,161 1,163 6,900
2023/02/09 1,190 1,196 1,184 1,190 2,300
2023/02/08 1,195 1,195 1,180 1,193 2,800
2023/02/07 1,200 1,200 1,190 1,190 2,600
2023/02/06 1,188 1,204 1,188 1,200 6,400
2023/02/03 1,189 1,203 1,184 1,190 11,800
2023/02/02 1,201 1,204 1,160 1,185 7,700
2023/02/01 1,157 1,176 1,155 1,171 900
2023/01/31 1,160 1,163 1,154 1,157 6,200
2023/01/30 1,176 1,187 1,150 1,168 4,800
2023/01/27 1,194 1,194 1,184 1,185 1,700
2023/01/26 1,187 1,187 1,165 1,180 4,300
2023/01/25 1,186 1,197 1,186 1,190 2,900
2023/01/24 1,200 1,200 1,184 1,190 3,600
2023/01/23 1,171 1,200 1,171 1,200 3,400
2023/01/20 1,157 1,190 1,155 1,171 4,100
2023/01/19 1,181 1,190 1,160 1,184 3,700
2023/01/18 1,177 1,181 1,175 1,181 1,600
2023/01/17 1,168 1,181 1,167 1,167 1,500
2023/01/16 1,201 1,205 1,181 1,181 1,800
2023/01/13 1,180 1,218 1,180 1,211 2,900
2023/01/12 1,170 1,189 1,170 1,185 1,900
2023/01/11 1,167 1,177 1,160 1,170 4,400
2023/01/10 1,191 1,200 1,170 1,170 4,000
2023/01/06 1,173 1,200 1,173 1,200 6,000
2023/01/05 1,150 1,192 1,150 1,192 8,000
2023/01/04 1,138 1,168 1,138 1,150 5,100

このページの先頭へ