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 |
---|---|---|---|---|---|
2024/04/17 | 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 |
2023/10/02 | 559 | 567 | 559 | 562 | 3,800 |
2023/09/29 | 572 | 572 | 558 | 559 | 3,800 |
2023/09/28 | 559 | 569 | 559 | 569 | 5,400 |
2023/09/27 | 563 | 566 | 559 | 559 | 7,500 |
2023/09/26 | 565 | 565 | 560 | 560 | 2,000 |
2023/09/25 | 556 | 564 | 553 | 564 | 4,800 |
2023/09/22 | 550 | 553 | 547 | 552 | 4,600 |
2023/09/21 | 553 | 557 | 549 | 549 | 3,700 |
2023/09/20 | 551 | 553 | 549 | 549 | 3,000 |
2023/09/19 | 563 | 563 | 544 | 551 | 7,200 |
2023/09/15 | 573 | 576 | 567 | 567 | 5,800 |
2023/09/14 | 570 | 571 | 567 | 571 | 3,200 |
2023/09/13 | 564 | 567 | 560 | 565 | 5,000 |
2023/09/12 | 566 | 567 | 560 | 567 | 5,000 |
2023/09/11 | 559 | 566 | 554 | 566 | 4,400 |
2023/09/08 | 550 | 555 | 548 | 551 | 5,000 |
2023/09/07 | 558 | 558 | 551 | 551 | 2,400 |
2023/09/06 | 564 | 564 | 546 | 555 | 10,400 |
2023/09/05 | 559 | 563 | 558 | 562 | 4,000 |
2023/09/04 | 566 | 567 | 559 | 559 | 5,400 |
2023/09/01 | 564 | 564 | 557 | 558 | 5,000 |
2023/08/31 | 562 | 564 | 561 | 563 | 4,100 |
2023/08/30 | 576 | 579 | 558 | 560 | 13,000 |
2023/08/29 | 594 | 595 | 574 | 579 | 10,700 |
2023/08/28 | 580 | 586 | 573 | 586 | 9,000 |
2023/08/25 | 582 | 594 | 572 | 593 | 8,500 |
2023/08/24 | 552 | 589 | 546 | 582 | 18,600 |
2023/08/23 | 546 | 551 | 546 | 551 | 5,000 |
2023/08/22 | 545 | 547 | 543 | 547 | 2,000 |
2023/08/21 | 533 | 543 | 533 | 540 | 2,900 |
2023/08/18 | 518 | 543 | 518 | 539 | 9,700 |
2023/08/17 | 542 | 543 | 506 | 516 | 38,600 |
2023/08/16 | 576 | 576 | 536 | 540 | 28,200 |
2023/08/15 | 610 | 610 | 557 | 576 | 62,600 |
2023/08/14 | 587 | 668 | 587 | 620 | 53,400 |
2023/08/10 | 591 | 591 | 582 | 587 | 3,700 |
2023/08/09 | 600 | 600 | 590 | 594 | 5,800 |
2023/08/08 | 589 | 590 | 582 | 590 | 4,000 |
2023/08/07 | 580 | 585 | 578 | 585 | 2,200 |
2023/08/04 | 581 | 581 | 578 | 578 | 1,100 |
2023/08/03 | 586 | 586 | 578 | 578 | 3,400 |
2023/08/02 | 586 | 586 | 581 | 586 | 5,600 |
2023/08/01 | 596 | 596 | 583 | 586 | 4,200 |
2023/07/31 | 588 | 595 | 581 | 595 | 3,300 |
2023/07/28 | 591 | 591 | 580 | 586 | 5,300 |
2023/07/27 | 582 | 589 | 582 | 588 | 3,200 |
2023/07/26 | 585 | 585 | 580 | 580 | 2,000 |
2023/07/25 | 581 | 587 | 581 | 583 | 2,500 |
2023/07/24 | 592 | 592 | 583 | 583 | 1,300 |
2023/07/21 | 585 | 589 | 583 | 586 | 1,300 |
2023/07/20 | 583 | 587 | 581 | 585 | 3,000 |
2023/07/19 | 579 | 585 | 579 | 585 | 700 |
2023/07/18 | 583 | 588 | 579 | 579 | 6,600 |
2023/07/14 | 566 | 579 | 558 | 574 | 5,200 |
2023/07/13 | 573 | 576 | 565 | 568 | 4,500 |
2023/07/12 | 579 | 580 | 568 | 568 | 2,200 |
2023/07/11 | 595 | 596 | 575 | 576 | 5,100 |
2023/07/10 | 573 | 580 | 565 | 575 | 6,000 |
2023/07/07 | 561 | 568 | 561 | 567 | 3,000 |
2023/07/06 | 583 | 583 | 567 | 567 | 5,200 |
2023/07/05 | 599 | 599 | 590 | 590 | 3,300 |
2023/07/04 | 601 | 604 | 599 | 599 | 2,400 |
2023/07/03 | 610 | 610 | 601 | 605 | 4,400 |
2023/06/30 | 593 | 600 | 593 | 600 | 2,900 |
2023/06/29 | 604 | 604 | 590 | 593 | 1,600 |
2023/06/28 | 608 | 610 | 599 | 604 | 8,200 |
2023/06/27 | 616 | 616 | 603 | 606 | 4,700 |
2023/06/26 | 608 | 613 | 601 | 611 | 4,200 |