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 |
|---|---|---|---|---|---|
| 2025/08/05 | 574 | 583 | 569 | 578 | 22,400 |
| 2025/08/04 | 572 | 581 | 566 | 574 | 21,500 |
| 2025/08/01 | 601 | 601 | 574 | 580 | 29,000 |
| 2025/07/31 | 595 | 601 | 591 | 600 | 19,300 |
| 2025/07/30 | 602 | 606 | 591 | 602 | 16,900 |
| 2025/07/29 | 601 | 604 | 592 | 603 | 15,200 |
| 2025/07/28 | 602 | 602 | 594 | 601 | 9,700 |
| 2025/07/25 | 594 | 609 | 594 | 606 | 8,400 |
| 2025/07/24 | 618 | 618 | 588 | 594 | 72,200 |
| 2025/07/23 | 633 | 633 | 613 | 618 | 39,000 |
| 2025/07/22 | 640 | 643 | 612 | 635 | 41,800 |
| 2025/07/18 | 641 | 673 | 635 | 639 | 110,300 |
| 2025/07/17 | 644 | 644 | 611 | 625 | 55,900 |
| 2025/07/16 | 628 | 645 | 623 | 645 | 78,200 |
| 2025/07/15 | 600 | 685 | 600 | 638 | 408,500 |
| 2025/07/14 | 571 | 610 | 571 | 600 | 40,000 |
| 2025/07/11 | 570 | 584 | 555 | 572 | 12,700 |
| 2025/07/10 | 568 | 579 | 560 | 577 | 12,600 |
| 2025/07/09 | 523 | 573 | 522 | 573 | 35,700 |
| 2025/07/08 | 534 | 535 | 522 | 522 | 16,300 |
| 2025/07/07 | 535 | 536 | 512 | 534 | 8,300 |
| 2025/07/04 | 536 | 536 | 533 | 535 | 7,500 |
| 2025/07/03 | 544 | 544 | 535 | 536 | 4,500 |
| 2025/07/02 | 552 | 552 | 544 | 544 | 9,500 |
| 2025/07/01 | 555 | 560 | 554 | 560 | 3,000 |
| 2025/06/30 | 556 | 560 | 550 | 557 | 8,700 |
| 2025/06/27 | 572 | 572 | 550 | 556 | 19,900 |
| 2025/06/26 | 572 | 583 | 569 | 579 | 20,000 |
| 2025/06/25 | 568 | 574 | 561 | 572 | 13,900 |
| 2025/06/24 | 568 | 568 | 557 | 568 | 6,900 |
| 2025/06/23 | 548 | 562 | 547 | 559 | 19,400 |
| 2025/06/20 | 563 | 563 | 551 | 556 | 10,100 |
| 2025/06/19 | 577 | 582 | 546 | 562 | 12,100 |
| 2025/06/18 | 583 | 586 | 572 | 574 | 18,500 |
| 2025/06/17 | 549 | 582 | 544 | 582 | 32,700 |
| 2025/06/16 | 568 | 568 | 545 | 548 | 28,900 |
| 2025/06/13 | 574 | 574 | 555 | 569 | 32,500 |
| 2025/06/12 | 583 | 584 | 571 | 571 | 31,200 |
| 2025/06/11 | 590 | 596 | 586 | 588 | 15,500 |
| 2025/06/10 | 592 | 600 | 590 | 590 | 14,900 |
| 2025/06/09 | 599 | 608 | 590 | 592 | 22,300 |
| 2025/06/06 | 609 | 611 | 594 | 597 | 14,300 |
| 2025/06/05 | 613 | 620 | 607 | 611 | 17,500 |
| 2025/06/04 | 608 | 623 | 607 | 613 | 16,800 |
| 2025/06/03 | 619 | 625 | 602 | 605 | 35,100 |
| 2025/06/02 | 645 | 648 | 611 | 615 | 98,400 |
| 2025/05/30 | 650 | 657 | 645 | 652 | 15,900 |
| 2025/05/29 | 657 | 660 | 636 | 660 | 39,300 |
| 2025/05/28 | 627 | 663 | 627 | 661 | 122,200 |
| 2025/05/27 | 597 | 620 | 597 | 619 | 22,400 |
| 2025/05/26 | 605 | 615 | 597 | 597 | 30,000 |
| 2025/05/23 | 595 | 623 | 595 | 613 | 57,100 |
| 2025/05/22 | 586 | 607 | 577 | 602 | 70,200 |
| 2025/05/21 | 587 | 587 | 574 | 586 | 51,500 |
| 2025/05/20 | 590 | 592 | 577 | 587 | 34,200 |
| 2025/05/19 | 601 | 624 | 582 | 588 | 149,700 |
| 2025/05/16 | 716 | 755 | 591 | 605 | 1,155,900 |
| 2025/05/15 | 841 | 899 | 691 | 691 | 382,300 |
| 2025/05/14 | 810 | 855 | 724 | 841 | 310,600 |
| 2025/05/13 | 804 | 818 | 798 | 804 | 46,100 |
| 2025/05/12 | 776 | 834 | 770 | 805 | 120,500 |
| 2025/05/09 | 699 | 753 | 699 | 747 | 26,300 |
| 2025/05/08 | 707 | 707 | 689 | 699 | 10,100 |
| 2025/05/07 | 701 | 707 | 688 | 705 | 20,300 |
| 2025/05/02 | 637 | 706 | 637 | 698 | 57,800 |
| 2025/05/01 | 641 | 649 | 633 | 647 | 5,800 |
| 2025/04/30 | 644 | 649 | 644 | 647 | 2,600 |
| 2025/04/28 | 645 | 654 | 638 | 644 | 17,400 |
| 2025/04/25 | 643 | 652 | 643 | 645 | 3,200 |
| 2025/04/24 | 638 | 655 | 634 | 653 | 8,100 |
| 2025/04/23 | 646 | 657 | 646 | 648 | 6,500 |
| 2025/04/22 | 652 | 654 | 649 | 651 | 7,800 |
| 2025/04/21 | 650 | 665 | 650 | 659 | 6,900 |
| 2025/04/18 | 667 | 668 | 650 | 652 | 18,300 |
| 2025/04/17 | 648 | 672 | 648 | 670 | 14,300 |
| 2025/04/16 | 640 | 650 | 633 | 650 | 21,200 |
| 2025/04/15 | 680 | 700 | 641 | 650 | 40,600 |
| 2025/04/14 | 702 | 706 | 685 | 686 | 25,600 |
| 2025/04/11 | 667 | 702 | 667 | 693 | 21,000 |
| 2025/04/10 | 659 | 680 | 659 | 680 | 23,400 |
| 2025/04/09 | 631 | 653 | 625 | 653 | 24,100 |
| 2025/04/08 | 606 | 691 | 597 | 641 | 100,400 |
| 2025/04/07 | 600 | 603 | 574 | 596 | 109,200 |
| 2025/04/04 | 599 | 613 | 588 | 610 | 60,700 |
| 2025/04/03 | 596 | 609 | 596 | 609 | 52,200 |
| 2025/04/02 | 574 | 611 | 574 | 610 | 156,400 |
| 2025/04/01 | 535 | 595 | 535 | 584 | 259,100 |
| 2025/03/31 | 506 | 537 | 503 | 534 | 37,700 |
| 2025/03/28 | 492 | 512 | 492 | 504 | 11,300 |
| 2025/03/27 | 484 | 516 | 483 | 500 | 18,200 |
| 2025/03/26 | 484 | 485 | 484 | 484 | 1,300 |
| 2025/03/25 | 483 | 494 | 483 | 486 | 2,600 |
| 2025/03/24 | 487 | 488 | 477 | 483 | 4,200 |
| 2025/03/21 | 490 | 494 | 484 | 485 | 7,100 |
| 2025/03/19 | 493 | 498 | 491 | 494 | 2,600 |
| 2025/03/18 | 494 | 502 | 494 | 502 | 600 |
| 2025/03/17 | 497 | 500 | 494 | 496 | 1,300 |
| 2025/03/14 | 500 | 502 | 497 | 497 | 900 |
| 2025/03/13 | 501 | 501 | 497 | 500 | 400 |
| 2025/03/12 | 491 | 501 | 491 | 499 | 1,600 |
| 2025/03/11 | 500 | 500 | 491 | 499 | 600 |
| 2025/03/10 | 495 | 508 | 495 | 503 | 2,100 |
| 2025/03/07 | 503 | 513 | 497 | 504 | 4,700 |
| 2025/03/06 | 484 | 513 | 484 | 513 | 13,000 |
| 2025/03/05 | 498 | 505 | 487 | 496 | 3,400 |
| 2025/03/04 | 501 | 501 | 495 | 501 | 1,100 |
| 2025/03/03 | 503 | 511 | 483 | 501 | 7,100 |
| 2025/02/28 | 507 | 507 | 490 | 501 | 2,000 |
| 2025/02/27 | 490 | 507 | 483 | 507 | 13,600 |
| 2025/02/26 | 496 | 496 | 487 | 492 | 1,500 |
| 2025/02/25 | 496 | 503 | 491 | 499 | 12,100 |
| 2025/02/21 | 498 | 498 | 477 | 497 | 5,800 |
| 2025/02/20 | 490 | 497 | 476 | 497 | 7,800 |
| 2025/02/19 | 481 | 490 | 479 | 490 | 10,600 |
| 2025/02/18 | 463 | 484 | 457 | 484 | 9,100 |
| 2025/02/17 | 449 | 484 | 447 | 460 | 61,800 |
| 2025/02/14 | 492 | 504 | 484 | 504 | 11,900 |
| 2025/02/13 | 498 | 501 | 494 | 501 | 3,200 |
| 2025/02/12 | 495 | 498 | 491 | 498 | 3,300 |
| 2025/02/10 | 492 | 495 | 490 | 495 | 1,800 |
| 2025/02/07 | 488 | 494 | 483 | 492 | 3,600 |
| 2025/02/06 | 479 | 482 | 479 | 481 | 1,500 |
| 2025/02/05 | 478 | 484 | 478 | 479 | 1,900 |
| 2025/02/04 | 486 | 495 | 480 | 480 | 3,600 |
| 2025/02/03 | 486 | 489 | 483 | 483 | 7,700 |
| 2025/01/31 | 506 | 516 | 465 | 483 | 44,900 |
| 2025/01/30 | 498 | 506 | 488 | 506 | 26,700 |
| 2025/01/29 | 497 | 506 | 497 | 501 | 24,700 |
| 2025/01/28 | 499 | 507 | 497 | 497 | 16,900 |
| 2025/01/27 | 498 | 506 | 487 | 505 | 31,900 |
| 2025/01/24 | 492 | 515 | 492 | 500 | 26,700 |
| 2025/01/23 | 478 | 500 | 475 | 492 | 11,300 |
| 2025/01/22 | 481 | 484 | 479 | 480 | 4,400 |
| 2025/01/21 | 475 | 481 | 472 | 481 | 6,700 |
| 2025/01/20 | 463 | 482 | 463 | 473 | 6,600 |
| 2025/01/17 | 468 | 471 | 456 | 463 | 6,800 |
| 2025/01/16 | 476 | 476 | 466 | 470 | 8,900 |
| 2025/01/15 | 474 | 476 | 470 | 476 | 3,400 |
| 2025/01/14 | 467 | 479 | 466 | 475 | 6,600 |
| 2025/01/10 | 463 | 467 | 455 | 467 | 4,600 |
| 2025/01/09 | 470 | 470 | 462 | 463 | 3,600 |
| 2025/01/08 | 475 | 475 | 470 | 472 | 6,400 |
| 2025/01/07 | 480 | 485 | 475 | 475 | 7,500 |
| 2025/01/06 | 485 | 485 | 480 | 480 | 8,100 |
| 2024/12/30 | 491 | 491 | 485 | 485 | 7,400 |
| 2024/12/27 | 507 | 507 | 486 | 487 | 24,800 |
| 2024/12/26 | 516 | 523 | 516 | 522 | 42,400 |
| 2024/12/25 | 518 | 526 | 518 | 519 | 7,100 |
| 2024/12/24 | 520 | 525 | 516 | 518 | 9,900 |
| 2024/12/23 | 520 | 524 | 520 | 523 | 4,300 |
| 2024/12/20 | 524 | 525 | 518 | 518 | 7,000 |
| 2024/12/19 | 531 | 531 | 518 | 523 | 9,900 |
| 2024/12/18 | 525 | 532 | 521 | 531 | 9,300 |
| 2024/12/17 | 523 | 527 | 523 | 525 | 4,500 |
| 2024/12/16 | 527 | 527 | 523 | 523 | 1,800 |
| 2024/12/13 | 518 | 530 | 518 | 528 | 6,500 |
| 2024/12/12 | 525 | 526 | 518 | 518 | 4,400 |
| 2024/12/11 | 520 | 528 | 516 | 525 | 5,500 |
| 2024/12/10 | 533 | 533 | 527 | 527 | 2,000 |
| 2024/12/09 | 533 | 534 | 510 | 534 | 16,500 |
| 2024/12/06 | 533 | 542 | 526 | 528 | 17,300 |
| 2024/12/05 | 536 | 536 | 533 | 533 | 2,900 |
| 2024/12/04 | 538 | 538 | 532 | 535 | 7,200 |
| 2024/12/03 | 529 | 540 | 526 | 535 | 5,800 |
| 2024/12/02 | 536 | 540 | 523 | 533 | 9,600 |
| 2024/11/29 | 539 | 543 | 525 | 540 | 29,300 |
| 2024/11/28 | 502 | 545 | 502 | 545 | 49,300 |
| 2024/11/27 | 500 | 501 | 494 | 494 | 6,200 |
| 2024/11/26 | 505 | 505 | 500 | 500 | 1,700 |
| 2024/11/25 | 512 | 512 | 506 | 506 | 3,000 |
| 2024/11/22 | 518 | 518 | 505 | 514 | 9,100 |
| 2024/11/21 | 525 | 525 | 515 | 518 | 5,500 |
| 2024/11/20 | 533 | 533 | 521 | 523 | 14,100 |
| 2024/11/19 | 511 | 535 | 511 | 529 | 24,500 |
| 2024/11/18 | 507 | 516 | 506 | 507 | 5,800 |
| 2024/11/15 | 509 | 510 | 498 | 506 | 8,900 |
| 2024/11/14 | 518 | 518 | 501 | 509 | 32,100 |
| 2024/11/13 | 486 | 497 | 486 | 490 | 13,100 |
| 2024/11/12 | 479 | 487 | 476 | 486 | 17,500 |
| 2024/11/11 | 481 | 481 | 475 | 477 | 6,600 |
| 2024/11/08 | 470 | 482 | 465 | 476 | 7,500 |
| 2024/11/07 | 468 | 470 | 466 | 470 | 2,900 |
| 2024/11/06 | 464 | 467 | 464 | 466 | 1,900 |
| 2024/11/05 | 479 | 479 | 461 | 464 | 9,900 |
| 2024/11/01 | 465 | 469 | 464 | 468 | 3,800 |
| 2024/10/31 | 458 | 468 | 458 | 467 | 8,900 |
| 2024/10/30 | 476 | 476 | 456 | 456 | 29,100 |
| 2024/10/29 | 470 | 478 | 457 | 478 | 25,200 |
| 2024/10/28 | 449 | 471 | 448 | 470 | 27,900 |
| 2024/10/25 | 482 | 482 | 437 | 454 | 118,200 |
| 2024/10/24 | 452 | 457 | 445 | 453 | 10,800 |
| 2024/10/23 | 454 | 462 | 453 | 456 | 5,400 |
| 2024/10/22 | 464 | 479 | 457 | 460 | 17,500 |
| 2024/10/21 | 450 | 468 | 450 | 464 | 10,000 |
| 2024/10/18 | 445 | 451 | 445 | 451 | 6,600 |
| 2024/10/17 | 442 | 442 | 440 | 442 | 1,500 |
| 2024/10/16 | 441 | 443 | 440 | 442 | 1,100 |
| 2024/10/15 | 451 | 451 | 441 | 441 | 4,100 |
| 2024/10/11 | 450 | 454 | 444 | 446 | 8,300 |
| 2024/10/10 | 452 | 457 | 451 | 453 | 2,600 |