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 |
|---|---|---|---|---|---|
| 2024/07/26 | 443 | 445 | 441 | 441 | 7,700 |
| 2024/07/25 | 448 | 449 | 445 | 445 | 4,100 |
| 2024/07/24 | 450 | 452 | 444 | 449 | 5,100 |
| 2024/07/23 | 453 | 453 | 447 | 450 | 2,800 |
| 2024/07/22 | 453 | 453 | 446 | 453 | 6,200 |
| 2024/07/19 | 453 | 453 | 450 | 450 | 3,200 |
| 2024/07/18 | 452 | 454 | 451 | 454 | 2,500 |
| 2024/07/17 | 451 | 452 | 450 | 452 | 1,700 |
| 2024/07/16 | 451 | 451 | 448 | 450 | 3,200 |
| 2024/07/12 | 449 | 453 | 443 | 449 | 16,400 |
| 2024/07/11 | 451 | 453 | 449 | 449 | 2,400 |
| 2024/07/10 | 452 | 453 | 449 | 451 | 3,400 |
| 2024/07/09 | 451 | 453 | 449 | 452 | 4,000 |
| 2024/07/08 | 450 | 452 | 448 | 449 | 5,300 |
| 2024/07/05 | 450 | 453 | 448 | 448 | 20,600 |
| 2024/07/04 | 452 | 454 | 452 | 454 | 1,000 |
| 2024/07/03 | 454 | 457 | 452 | 452 | 2,300 |
| 2024/07/02 | 453 | 457 | 451 | 455 | 3,100 |
| 2024/07/01 | 454 | 457 | 453 | 453 | 3,800 |
| 2024/06/28 | 456 | 459 | 452 | 456 | 4,600 |
| 2024/06/27 | 455 | 460 | 455 | 458 | 3,800 |
| 2024/06/26 | 455 | 459 | 455 | 459 | 9,800 |
| 2024/06/25 | 452 | 456 | 452 | 455 | 3,100 |
| 2024/06/24 | 452 | 456 | 450 | 452 | 5,500 |
| 2024/06/21 | 452 | 459 | 451 | 451 | 4,800 |
| 2024/06/20 | 456 | 456 | 453 | 453 | 1,300 |
| 2024/06/19 | 455 | 455 | 452 | 455 | 3,400 |
| 2024/06/18 | 453 | 455 | 451 | 454 | 4,600 |
| 2024/06/17 | 454 | 455 | 453 | 453 | 3,000 |
| 2024/06/14 | 456 | 460 | 453 | 458 | 3,900 |
| 2024/06/13 | 456 | 456 | 453 | 454 | 4,900 |
| 2024/06/12 | 455 | 459 | 454 | 454 | 3,600 |
| 2024/06/11 | 456 | 457 | 454 | 456 | 5,300 |
| 2024/06/10 | 459 | 459 | 455 | 458 | 3,900 |
| 2024/06/07 | 458 | 462 | 458 | 459 | 4,100 |
| 2024/06/06 | 462 | 468 | 459 | 459 | 6,100 |
| 2024/06/05 | 461 | 463 | 461 | 463 | 4,100 |
| 2024/06/04 | 462 | 465 | 462 | 463 | 1,500 |
| 2024/06/03 | 461 | 465 | 461 | 465 | 1,500 |
| 2024/05/31 | 463 | 465 | 461 | 461 | 2,100 |
| 2024/05/30 | 458 | 466 | 458 | 464 | 4,400 |
| 2024/05/29 | 462 | 466 | 458 | 458 | 5,100 |
| 2024/05/28 | 460 | 464 | 460 | 464 | 4,600 |
| 2024/05/27 | 471 | 471 | 459 | 462 | 7,000 |
| 2024/05/24 | 462 | 472 | 462 | 471 | 12,200 |
| 2024/05/23 | 481 | 481 | 469 | 471 | 13,000 |
| 2024/05/22 | 486 | 486 | 481 | 481 | 5,900 |
| 2024/05/21 | 487 | 490 | 486 | 487 | 1,300 |
| 2024/05/20 | 483 | 488 | 483 | 487 | 4,400 |
| 2024/05/17 | 489 | 489 | 484 | 485 | 6,000 |
| 2024/05/16 | 490 | 493 | 489 | 489 | 8,800 |
| 2024/05/15 | 496 | 500 | 494 | 500 | 3,700 |
| 2024/05/14 | 496 | 499 | 494 | 499 | 1,700 |
| 2024/05/13 | 492 | 496 | 491 | 496 | 1,500 |
| 2024/05/10 | 492 | 493 | 491 | 493 | 900 |
| 2024/05/09 | 492 | 493 | 490 | 492 | 1,400 |
| 2024/05/08 | 491 | 493 | 491 | 491 | 800 |
| 2024/05/07 | 495 | 496 | 490 | 490 | 3,400 |
| 2024/05/02 | 493 | 494 | 492 | 494 | 1,200 |
| 2024/05/01 | 489 | 491 | 489 | 490 | 2,700 |
| 2024/04/30 | 490 | 494 | 489 | 489 | 5,200 |
| 2024/04/26 | 493 | 498 | 490 | 490 | 15,500 |
| 2024/04/25 | 497 | 498 | 492 | 493 | 9,400 |
| 2024/04/24 | 499 | 499 | 496 | 499 | 6,200 |
| 2024/04/23 | 498 | 501 | 498 | 498 | 2,900 |
| 2024/04/22 | 498 | 501 | 498 | 499 | 2,900 |
| 2024/04/19 | 501 | 502 | 497 | 500 | 6,500 |
| 2024/04/18 | 500 | 504 | 500 | 504 | 2,400 |
| 2024/04/17 | 502 | 503 | 500 | 500 | 2,500 |
| 2024/04/16 | 505 | 505 | 502 | 502 | 3,200 |
| 2024/04/15 | 508 | 510 | 504 | 508 | 4,500 |
| 2024/04/12 | 507 | 508 | 505 | 505 | 2,200 |
| 2024/04/11 | 506 | 507 | 504 | 504 | 2,100 |
| 2024/04/10 | 506 | 509 | 503 | 506 | 4,200 |
| 2024/04/09 | 506 | 511 | 505 | 507 | 3,000 |
| 2024/04/08 | 510 | 512 | 503 | 503 | 5,600 |
| 2024/04/05 | 502 | 514 | 500 | 504 | 6,500 |
| 2024/04/04 | 506 | 506 | 502 | 502 | 3,900 |
| 2024/04/03 | 507 | 510 | 504 | 505 | 5,100 |
| 2024/04/02 | 511 | 511 | 507 | 507 | 2,200 |
| 2024/04/01 | 515 | 517 | 507 | 511 | 4,600 |
| 2024/03/29 | 513 | 513 | 511 | 512 | 3,000 |
| 2024/03/28 | 510 | 513 | 506 | 509 | 5,500 |
| 2024/03/27 | 520 | 520 | 507 | 513 | 6,100 |
| 2024/03/26 | 508 | 512 | 502 | 512 | 7,600 |
| 2024/03/25 | 503 | 529 | 503 | 508 | 33,600 |
| 2024/03/22 | 510 | 510 | 500 | 502 | 4,900 |
| 2024/03/21 | 509 | 509 | 503 | 506 | 3,700 |
| 2024/03/19 | 505 | 507 | 501 | 507 | 2,800 |
| 2024/03/18 | 499 | 505 | 497 | 505 | 7,500 |
| 2024/03/15 | 498 | 502 | 498 | 499 | 2,700 |
| 2024/03/14 | 499 | 501 | 499 | 499 | 4,800 |
| 2024/03/13 | 506 | 507 | 500 | 500 | 4,000 |
| 2024/03/12 | 509 | 514 | 506 | 506 | 3,000 |
| 2024/03/11 | 506 | 512 | 502 | 509 | 5,300 |
| 2024/03/08 | 496 | 515 | 496 | 515 | 14,500 |
| 2024/03/07 | 498 | 509 | 496 | 496 | 13,700 |
| 2024/03/06 | 498 | 503 | 497 | 497 | 7,800 |
| 2024/03/05 | 498 | 505 | 496 | 500 | 9,100 |
| 2024/03/04 | 501 | 504 | 496 | 498 | 9,200 |
| 2024/03/01 | 507 | 508 | 499 | 500 | 16,800 |
| 2024/02/29 | 512 | 513 | 506 | 507 | 8,800 |
| 2024/02/28 | 510 | 515 | 507 | 515 | 11,100 |
| 2024/02/27 | 513 | 514 | 507 | 510 | 10,800 |
| 2024/02/26 | 513 | 515 | 510 | 510 | 17,000 |
| 2024/02/22 | 516 | 523 | 510 | 514 | 11,200 |
| 2024/02/21 | 522 | 526 | 515 | 519 | 8,500 |
| 2024/02/20 | 528 | 529 | 523 | 523 | 6,000 |
| 2024/02/19 | 527 | 530 | 523 | 524 | 6,400 |
| 2024/02/16 | 510 | 531 | 510 | 524 | 25,700 |
| 2024/02/15 | 520 | 536 | 507 | 512 | 112,500 |
| 2024/02/14 | 571 | 571 | 556 | 556 | 18,900 |
| 2024/02/13 | 576 | 585 | 572 | 572 | 12,800 |
| 2024/02/09 | 572 | 576 | 566 | 571 | 5,500 |
| 2024/02/08 | 589 | 589 | 570 | 571 | 17,200 |
| 2024/02/07 | 591 | 592 | 581 | 586 | 9,600 |
| 2024/02/06 | 586 | 591 | 582 | 589 | 9,900 |
| 2024/02/05 | 584 | 591 | 584 | 591 | 8,600 |
| 2024/02/02 | 590 | 596 | 584 | 590 | 17,400 |
| 2024/02/01 | 585 | 596 | 581 | 592 | 18,900 |
| 2024/01/31 | 587 | 599 | 578 | 586 | 49,000 |
| 2024/01/30 | 595 | 603 | 581 | 585 | 141,900 |
| 2024/01/29 | 627 | 630 | 584 | 598 | 593,300 |
| 2024/01/26 | 529 | 535 | 529 | 530 | 3,300 |
| 2024/01/25 | 534 | 539 | 525 | 529 | 13,000 |
| 2024/01/24 | 534 | 535 | 531 | 532 | 4,800 |
| 2024/01/23 | 534 | 539 | 534 | 535 | 3,800 |
| 2024/01/22 | 541 | 542 | 539 | 539 | 4,500 |
| 2024/01/19 | 536 | 545 | 534 | 545 | 5,400 |
| 2024/01/18 | 532 | 544 | 531 | 544 | 9,600 |
| 2024/01/17 | 543 | 543 | 532 | 533 | 6,000 |
| 2024/01/16 | 537 | 543 | 533 | 543 | 7,000 |
| 2024/01/15 | 531 | 537 | 531 | 537 | 4,400 |
| 2024/01/12 | 533 | 534 | 528 | 531 | 11,000 |
| 2024/01/11 | 538 | 540 | 534 | 535 | 5,000 |
| 2024/01/10 | 546 | 546 | 538 | 538 | 4,200 |
| 2024/01/09 | 537 | 543 | 533 | 543 | 5,900 |
| 2024/01/05 | 530 | 540 | 530 | 532 | 8,500 |
| 2024/01/04 | 538 | 541 | 531 | 535 | 6,500 |
| 2023/12/29 | 553 | 553 | 538 | 538 | 11,800 |
| 2023/12/28 | 567 | 567 | 552 | 552 | 18,800 |
| 2023/12/27 | 555 | 573 | 551 | 551 | 40,600 |
| 2023/12/26 | 561 | 565 | 556 | 556 | 11,000 |
| 2023/12/25 | 562 | 564 | 555 | 561 | 7,100 |
| 2023/12/22 | 557 | 558 | 554 | 556 | 2,900 |
| 2023/12/21 | 558 | 558 | 553 | 553 | 2,100 |
| 2023/12/20 | 557 | 559 | 553 | 559 | 5,000 |
| 2023/12/19 | 553 | 557 | 550 | 557 | 5,300 |
| 2023/12/18 | 543 | 543 | 536 | 543 | 6,100 |
| 2023/12/15 | 540 | 543 | 537 | 542 | 5,200 |
| 2023/12/14 | 541 | 542 | 540 | 540 | 1,800 |
| 2023/12/13 | 547 | 547 | 542 | 543 | 4,900 |
| 2023/12/12 | 551 | 551 | 544 | 547 | 5,000 |
| 2023/12/11 | 550 | 552 | 545 | 548 | 11,200 |
| 2023/12/08 | 546 | 556 | 546 | 551 | 4,900 |
| 2023/12/07 | 550 | 555 | 546 | 549 | 7,800 |
| 2023/12/06 | 544 | 554 | 544 | 552 | 4,100 |
| 2023/12/05 | 548 | 548 | 542 | 548 | 7,100 |
| 2023/12/04 | 556 | 558 | 547 | 548 | 6,100 |
| 2023/12/01 | 562 | 569 | 554 | 558 | 23,800 |
| 2023/11/30 | 530 | 616 | 530 | 561 | 103,800 |
| 2023/11/29 | 527 | 528 | 525 | 527 | 2,800 |
| 2023/11/28 | 527 | 529 | 522 | 524 | 4,800 |
| 2023/11/27 | 533 | 533 | 524 | 527 | 2,900 |
| 2023/11/24 | 534 | 534 | 514 | 531 | 13,900 |
| 2023/11/22 | 533 | 540 | 532 | 532 | 5,000 |
| 2023/11/21 | 536 | 536 | 529 | 533 | 3,700 |
| 2023/11/20 | 539 | 539 | 532 | 532 | 1,900 |
| 2023/11/17 | 534 | 535 | 529 | 532 | 3,700 |
| 2023/11/16 | 536 | 541 | 525 | 532 | 9,100 |
| 2023/11/15 | 561 | 561 | 540 | 540 | 7,200 |
| 2023/11/14 | 550 | 559 | 535 | 544 | 15,200 |
| 2023/11/13 | 595 | 629 | 545 | 549 | 41,300 |
| 2023/11/10 | 524 | 536 | 524 | 535 | 5,500 |
| 2023/11/09 | 525 | 529 | 521 | 528 | 4,800 |
| 2023/11/08 | 516 | 521 | 513 | 520 | 6,000 |
| 2023/11/07 | 516 | 517 | 512 | 512 | 2,800 |
| 2023/11/06 | 509 | 517 | 509 | 516 | 4,800 |
| 2023/11/02 | 501 | 509 | 501 | 506 | 5,300 |
| 2023/11/01 | 490 | 502 | 490 | 497 | 5,800 |
| 2023/10/31 | 501 | 504 | 486 | 488 | 24,300 |
| 2023/10/30 | 516 | 527 | 493 | 493 | 33,300 |
| 2023/10/27 | 524 | 533 | 520 | 527 | 5,700 |
| 2023/10/26 | 531 | 531 | 523 | 526 | 2,800 |
| 2023/10/25 | 523 | 533 | 523 | 531 | 3,300 |
| 2023/10/24 | 514 | 521 | 497 | 521 | 12,900 |
| 2023/10/23 | 525 | 525 | 509 | 514 | 9,300 |
| 2023/10/20 | 523 | 525 | 520 | 522 | 7,300 |
| 2023/10/19 | 538 | 538 | 523 | 526 | 13,200 |
| 2023/10/18 | 541 | 541 | 526 | 530 | 8,900 |
| 2023/10/17 | 531 | 537 | 526 | 529 | 5,900 |
| 2023/10/16 | 543 | 543 | 530 | 531 | 10,300 |
| 2023/10/13 | 553 | 553 | 543 | 543 | 5,800 |
| 2023/10/12 | 554 | 554 | 551 | 551 | 2,900 |
| 2023/10/11 | 564 | 570 | 552 | 553 | 4,700 |
| 2023/10/10 | 565 | 567 | 564 | 564 | 2,800 |
| 2023/10/06 | 565 | 571 | 564 | 564 | 3,900 |
| 2023/10/05 | 567 | 567 | 561 | 563 | 4,200 |
| 2023/10/04 | 540 | 548 | 537 | 547 | 12,800 |
| 2023/10/03 | 565 | 565 | 543 | 548 | 6,000 |