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

シンシア(7782)の株価時系列情報

シンシア(7782)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
2026/08/10 473 476 471 475 3,200
2026/08/07 470 474 466 473 1,000
2026/08/06 468 470 468 468 700
2026/08/05 467 468 467 468 1,400
2026/08/04 472 472 467 468 3,400
2026/08/03 471 475 468 475 2,800
2026/07/31 471 471 467 470 1,000
2026/07/30 465 474 465 469 1,800
2026/07/29 470 473 467 468 1,200
2026/07/28 475 475 469 470 1,600
2026/07/27 470 475 470 475 5,800
2026/07/24 467 472 467 471 2,400
2026/07/23 467 471 464 471 1,700
2026/07/22 465 465 463 465 800
2026/07/21 467 467 464 467 1,200
2026/07/17 468 468 460 460 4,600
2026/07/16 460 467 457 467 3,300
2026/07/15 462 462 457 460 800
2026/07/14 455 460 455 458 2,700
2026/07/13 458 460 457 460 1,200
2026/07/10 458 459 456 458 1,500
2026/07/09 463 463 456 458 1,500
2026/07/08 459 460 457 457 1,300
2026/07/07 462 462 455 455 1,900
2026/07/06 460 461 457 461 2,800
2026/07/03 452 460 452 457 2,500
2026/07/02 457 459 451 457 2,300
2026/07/01 454 455 450 453 1,200
2026/06/30 451 460 451 454 2,400
2026/06/29 459 459 455 456 3,100
2026/06/26 448 461 448 457 10,700
2026/06/25 452 462 451 452 4,300
2026/06/24 445 462 440 453 4,100
2026/06/23 455 456 450 453 5,600
2026/06/22 460 464 456 459 3,900
2026/06/19 460 470 460 462 2,800
2026/06/18 466 467 462 462 1,400
2026/06/17 463 469 461 468 3,900
2026/06/16 469 469 462 463 4,600
2026/06/15 472 478 461 477 14,700
2026/06/12 473 473 462 471 8,100
2026/06/11 471 473 465 473 4,200
2026/06/10 460 472 460 465 4,700
2026/06/09 460 467 457 460 5,700
2026/06/08 459 461 456 457 3,600
2026/06/05 458 461 455 461 4,900
2026/06/04 448 458 446 452 6,200
2026/06/03 443 456 439 456 4,700
2026/06/02 441 441 436 436 1,100
2026/06/01 453 453 426 439 8,200
2026/05/29 436 458 436 458 7,500
2026/05/28 437 439 434 439 1,000
2026/05/27 428 444 427 437 4,000
2026/05/26 424 428 423 428 1,800
2026/05/25 422 427 420 423 2,800
2026/05/22 421 424 421 422 3,600
2026/05/21 423 427 420 421 4,900
2026/05/20 431 431 420 421 11,800
2026/05/19 423 425 421 423 7,800
2026/05/18 430 433 424 425 10,500
2026/05/15 431 446 430 432 7,000
2026/05/14 433 438 430 431 6,500
2026/05/13 435 440 433 433 4,600
2026/05/12 440 440 434 434 7,500
2026/05/11 439 440 437 440 5,300
2026/05/08 445 445 440 440 6,300
2026/05/07 445 445 441 443 4,800
2026/05/01 445 446 442 445 5,200
2026/04/30 448 448 445 445 2,700
2026/04/28 445 450 445 450 3,100
2026/04/27 449 452 447 447 3,800
2026/04/24 454 454 450 451 4,200
2026/04/23 456 456 454 454 1,900
2026/04/22 457 457 455 457 6,500
2026/04/21 462 462 457 457 4,100
2026/04/20 466 466 459 459 2,500
2026/04/17 458 466 458 466 1,500
2026/04/16 460 460 457 457 700
2026/04/15 457 461 457 457 2,400
2026/04/14 459 461 457 457 1,600
2026/04/13 461 461 460 460 1,300
2026/04/10 462 462 460 462 1,300
2026/04/09 462 462 460 462 1,200
2026/04/08 462 463 459 461 3,200
2026/04/07 460 461 460 461 2,000
2026/04/06 457 466 457 459 2,100
2026/04/03 464 466 456 457 4,900
2026/03/27 452 457 452 457 2,200
2026/03/26 455 458 450 458 3,400
2026/03/25 448 455 448 455 3,000
2026/03/24 452 452 445 448 5,100
2026/03/23 453 460 447 449 5,900
2026/03/19 460 460 456 458 2,800
2026/03/18 455 460 447 460 10,000
2026/03/17 450 460 450 457 5,600
2026/03/16 455 455 448 449 10,600
2026/03/13 455 456 452 455 8,500
2026/03/12 460 462 452 455 11,600
2026/03/11 465 465 462 462 3,500
2026/03/10 465 468 461 465 2,800
2026/03/09 457 459 451 456 13,000
2026/03/06 463 468 462 465 7,700
2026/03/05 467 471 462 464 4,700
2026/03/04 478 478 456 456 14,700
2026/03/03 475 477 472 475 5,900
2026/03/02 476 480 475 476 4,000
2026/02/27 477 480 476 476 1,800
2026/02/26 476 483 476 476 9,900
2026/02/25 481 481 475 475 5,700
2026/02/24 485 485 478 478 4,700
2026/02/20 481 482 481 482 1,900
2026/02/19 479 482 478 481 4,300
2026/02/18 484 484 476 477 6,700
2026/02/17 487 489 484 484 2,300
2026/02/16 500 500 479 484 21,900
2026/02/13 495 500 491 499 7,000
2026/02/12 498 498 493 495 6,800
2026/02/10 494 494 488 493 5,100
2026/02/09 483 494 483 492 19,300
2026/02/06 491 491 489 491 3,900
2026/02/05 497 497 493 494 3,700
2026/02/04 492 496 492 493 2,100
2026/02/03 493 494 491 492 3,200
2026/02/02 489 494 489 494 6,500
2026/01/30 494 495 487 492 3,400
2026/01/29 488 489 485 489 3,900
2026/01/28 495 498 477 486 17,100
2026/01/27 495 497 492 495 2,400
2026/01/26 494 497 493 496 8,900
2026/01/23 503 503 496 499 9,000
2026/01/22 496 500 495 499 3,600
2026/01/21 494 496 491 496 4,400
2026/01/20 497 499 494 494 5,000
2026/01/19 500 500 496 498 5,100
2026/01/16 495 499 495 499 6,900
2026/01/15 478 497 478 491 25,400
2026/01/14 495 495 470 470 49,600
2026/01/13 507 507 496 498 20,900
2026/01/09 507 509 500 501 11,700
2026/01/08 509 510 503 504 5,900
2026/01/07 501 507 501 507 7,300
2026/01/06 506 507 502 502 9,600
2026/01/05 508 512 503 508 8,200
2025/12/30 506 506 502 506 14,600
2025/12/29 520 520 505 506 30,300
2025/12/26 523 525 518 523 81,300
2025/12/25 538 539 519 525 34,300
2025/12/24 538 540 532 538 13,100
2025/12/23 543 543 533 539 9,900
2025/12/22 535 538 530 538 15,000
2025/12/19 524 530 524 529 12,500
2025/12/18 518 527 518 519 16,800
2025/12/17 519 521 514 519 8,400
2025/12/16 522 524 510 518 41,400
2025/12/15 523 524 520 520 6,300
2025/12/12 518 523 517 522 5,500
2025/12/11 517 521 517 521 4,700
2025/12/10 518 520 517 517 3,900
2025/12/09 520 523 515 516 8,500
2025/12/08 523 523 520 520 5,500
2025/12/05 519 522 518 520 5,400
2025/12/04 520 524 519 521 4,300
2025/12/03 515 526 515 519 13,600
2025/12/02 515 522 515 519 8,300
2025/12/01 521 523 518 521 8,600
2025/11/28 520 523 520 521 4,200
2025/11/27 533 533 515 521 10,600
2025/11/26 521 534 520 523 6,900
2025/11/25 520 525 520 520 3,300
2025/11/21 514 520 513 520 16,700
2025/11/20 527 527 514 515 11,500
2025/11/19 516 520 514 514 9,100
2025/11/18 525 525 517 517 12,500
2025/11/17 530 542 526 526 20,200
2025/11/14 521 550 516 533 43,800
2025/11/13 534 556 534 551 20,900
2025/11/12 545 545 539 540 5,800
2025/11/11 544 548 543 543 4,000
2025/11/10 545 545 540 543 3,600
2025/11/07 539 542 539 542 4,200
2025/11/06 543 547 538 539 5,300
2025/11/05 537 547 536 547 5,000
2025/11/04 542 546 538 540 3,600
2025/10/31 543 548 538 544 6,400
2025/10/30 549 552 543 544 7,300
2025/10/29 559 559 548 548 10,900
2025/10/28 557 558 555 557 3,100
2025/10/27 561 563 556 556 18,500
2025/10/24 562 566 559 562 6,200
2025/10/23 569 569 560 561 7,100
2025/10/22 566 569 565 568 2,400
2025/10/21 572 572 565 565 1,700
2025/10/20 582 582 569 571 2,300
2025/10/17 561 577 561 574 6,500
2025/10/16 560 565 560 563 4,200
2025/10/15 562 570 557 557 5,900
2025/10/14 561 574 558 560 14,300
2025/10/10 587 590 581 581 3,200
2025/10/09 595 596 576 588 8,800
2025/10/08 592 595 587 594 9,300

このページの先頭へ