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
2017/12/29 968 976 951 972 84,700
2017/12/28 980 980 956 960 74,500
2017/12/27 955 982 946 979 153,100
2017/12/26 998 1,006 975 982 186,700
2017/12/25 1,035 1,035 995 1,005 121,400
2017/12/22 1,027 1,045 1,020 1,033 68,200
2017/12/21 1,020 1,033 1,009 1,023 60,000
2017/12/20 1,023 1,038 1,004 1,006 138,500
2017/12/19 1,014 1,046 1,014 1,033 137,600
2017/12/18 1,049 1,057 1,005 1,014 173,400
2017/12/15 1,124 1,124 1,040 1,057 305,700
2017/12/14 1,050 1,126 1,016 1,113 995,400
2017/12/13 993 993 976 981 57,900
2017/12/12 979 999 962 983 254,300
2017/12/11 1,000 1,044 999 1,024 208,100
2017/12/08 997 1,000 974 991 121,900
2017/12/07 979 1,002 969 997 82,600
2017/12/06 964 1,014 954 958 97,200
2017/12/05 960 978 944 967 76,700
2017/12/04 999 999 965 967 70,600
2017/12/01 1,002 1,016 974 975 120,100
2017/11/30 1,029 1,036 972 1,014 174,800
2017/11/29 1,022 1,065 1,022 1,030 160,600
2017/11/28 1,065 1,072 1,016 1,029 190,900
2017/11/27 1,020 1,095 1,015 1,095 172,800
2017/11/24 1,030 1,043 1,005 1,020 102,000
2017/11/22 1,020 1,047 993 1,036 168,400
2017/11/21 1,052 1,077 1,010 1,029 315,800
2017/11/20 917 1,039 909 1,022 623,500
2017/11/17 918 918 883 897 342,400
2017/11/16 825 895 824 870 388,900
2017/11/15 810 837 771 812 338,500
2017/11/14 820 828 787 797 305,600
2017/11/13 875 888 860 864 142,800
2017/11/10 826 878 826 874 103,900
2017/11/09 855 874 806 840 172,300
2017/11/08 863 870 851 859 64,100
2017/11/07 892 893 866 872 93,500
2017/11/06 848 900 848 888 301,100
2017/11/02 837 846 837 840 41,200
2017/11/01 831 834 822 834 62,600
2017/10/31 815 827 813 827 49,000
2017/10/30 825 853 817 824 247,900
2017/10/27 810 819 806 819 22,900
2017/10/26 797 815 797 805 24,300
2017/10/25 807 812 794 802 58,400
2017/10/24 812 817 806 806 13,400
2017/10/23 797 820 792 813 32,900
2017/10/20 807 807 793 799 21,100
2017/10/19 805 810 790 801 43,100
2017/10/18 825 826 792 809 90,500
2017/10/17 836 838 819 824 38,600
2017/10/16 830 837 821 835 45,100
2017/10/13 840 840 826 833 48,800
2017/10/12 840 841 833 835 47,600
2017/10/11 836 840 814 835 65,200
2017/10/10 820 843 811 836 82,100
2017/10/06 809 821 808 817 23,400
2017/10/05 808 830 803 805 48,400
2017/10/04 826 832 814 815 65,700
2017/10/03 811 825 807 825 42,000
2017/10/02 801 814 800 809 63,000
2017/09/29 823 825 809 811 43,700
2017/09/28 820 840 820 830 50,500
2017/09/27 804 820 791 820 41,500
2017/09/26 812 816 801 804 49,800
2017/09/25 809 823 809 817 50,100
2017/09/22 825 826 785 801 117,800
2017/09/21 811 829 806 822 59,100
2017/09/20 830 832 808 820 54,000
2017/09/19 847 849 800 835 170,100
2017/09/15 850 855 822 840 144,000
2017/09/14 810 855 803 855 284,800
2017/09/13 795 803 782 794 56,200
2017/09/12 775 806 772 792 207,000
2017/09/11 765 779 762 772 43,700
2017/09/08 741 763 740 746 35,400
2017/09/07 770 775 740 745 52,700
2017/09/06 716 770 707 751 89,200
2017/09/05 782 784 715 735 142,800
2017/09/04 785 791 760 785 102,500
2017/09/01 792 810 790 795 150,800
2017/08/31 790 790 764 784 80,300
2017/08/30 773 791 770 790 148,200
2017/08/29 740 758 736 754 33,200
2017/08/28 764 773 744 750 31,500
2017/08/25 761 768 742 755 88,600
2017/08/24 720 761 716 756 173,000
2017/08/23 705 708 699 703 39,000
2017/08/22 705 715 701 703 52,300
2017/08/21 711 720 698 709 99,700
2017/08/18 722 724 702 711 112,900
2017/08/17 755 755 727 732 97,800
2017/08/16 725 758 720 747 167,500
2017/08/15 712 720 682 712 423,800
2017/08/14 774 824 767 824 149,300
2017/08/10 794 794 763 774 91,300
2017/08/09 798 798 773 779 83,900
2017/08/08 803 803 785 800 68,600
2017/08/07 795 809 790 802 119,500
2017/08/04 790 791 780 790 24,300
2017/08/03 780 793 775 780 60,200
2017/08/02 800 800 768 777 56,100
2017/08/01 769 795 766 791 69,200
2017/07/31 780 780 758 776 44,700
2017/07/28 802 802 770 786 99,700
2017/07/27 806 819 802 805 69,200
2017/07/26 816 817 801 809 72,900
2017/07/25 809 823 800 819 111,200
2017/07/24 790 815 787 809 117,600
2017/07/21 787 794 773 782 67,700
2017/07/20 800 806 778 788 197,000
2017/07/19 740 784 728 784 133,300
2017/07/18 722 746 721 725 48,400
2017/07/14 727 746 726 726 58,300
2017/07/13 744 746 725 728 53,100
2017/07/12 718 749 718 742 59,600
2017/07/11 717 721 714 718 27,200
2017/07/10 711 718 711 714 17,600
2017/07/07 720 720 709 711 39,500
2017/07/06 719 722 716 721 25,600
2017/07/05 721 728 716 724 41,900
2017/07/04 732 750 717 717 73,800
2017/07/03 713 737 713 732 57,800
2017/06/30 702 724 699 724 93,300
2017/06/29 726 730 707 712 87,000
2017/06/28 736 740 726 726 73,900
2017/06/27 750 753 745 747 23,600
2017/06/26 761 763 743 753 71,100
2017/06/23 772 775 761 768 49,100
2017/06/22 776 781 773 777 32,100
2017/06/21 781 786 777 783 45,100
2017/06/20 798 798 783 784 48,000
2017/06/19 800 802 791 794 15,400
2017/06/16 799 800 789 794 34,400
2017/06/15 806 806 797 799 30,100
2017/06/14 805 809 800 806 27,700
2017/06/13 807 808 800 802 28,500
2017/06/12 816 817 806 807 32,300
2017/06/09 815 829 814 823 47,500
2017/06/08 810 824 809 814 65,900
2017/06/07 825 825 801 817 242,800
2017/06/06 867 867 830 830 75,000
2017/06/05 855 878 825 869 44,100
2017/06/02 879 879 845 848 40,600
2017/06/01 891 891 862 881 17,600
2017/05/31 873 891 859 891 21,200
2017/05/30 851 865 830 865 28,000
2017/05/29 870 870 850 860 22,600
2017/05/26 888 888 855 866 30,700
2017/05/25 918 918 884 885 44,100
2017/05/24 899 916 884 907 88,500
2017/05/23 885 885 845 874 43,900
2017/05/22 802 871 802 858 57,100
2017/05/19 838 840 790 797 67,000
2017/05/18 827 837 815 827 75,100
2017/05/17 913 930 847 857 291,500
2017/05/16 905 916 842 916 583,100
2017/05/15 771 777 758 766 27,200
2017/05/12 768 769 745 745 19,300
2017/05/11 766 769 749 765 14,900
2017/05/10 752 766 752 766 10,600
2017/05/09 737 777 733 752 21,100
2017/05/08 739 741 724 731 23,700
2017/05/02 715 724 703 724 16,400
2017/05/01 695 717 695 710 13,300
2017/04/28 718 724 710 710 11,900
2017/04/27 714 724 714 718 14,800
2017/04/26 718 728 710 720 9,200
2017/04/25 707 723 705 711 9,800
2017/04/24 740 785 702 705 62,200
2017/04/21 708 730 708 728 16,800
2017/04/20 703 716 702 706 9,600
2017/04/19 721 721 706 717 9,800
2017/04/18 676 730 676 721 23,600
2017/04/17 670 697 670 686 7,400
2017/04/14 675 690 671 671 10,700
2017/04/13 700 700 674 685 8,400
2017/04/12 715 715 686 700 20,600
2017/04/11 727 740 709 725 21,400
2017/04/10 677 750 674 717 26,400
2017/04/07 684 688 660 674 17,400
2017/04/06 690 691 660 674 36,800
2017/04/05 713 714 695 698 12,400
2017/04/04 742 743 695 711 40,400
2017/04/03 760 760 741 741 19,700
2017/03/31 783 783 762 765 29,500
2017/03/30 795 795 774 790 7,800
2017/03/29 777 800 766 795 28,600
2017/03/28 787 798 775 780 18,600
2017/03/27 800 813 780 794 38,100
2017/03/24 814 829 800 802 25,400
2017/03/23 819 834 804 829 19,800
2017/03/22 838 845 815 834 25,700
2017/03/21 805 845 805 845 31,500
2017/03/17 830 830 795 805 29,600
2017/03/16 775 840 775 823 63,000
2017/03/15 890 890 819 820 50,000
2017/03/14 940 940 870 881 48,300
2017/03/13 970 979 940 940 34,900
2017/03/13 1 -> 3.00 分割
2017/03/10 2,929 2,935 2,908 2,920 6,700
2017/03/09 2,920 2,929 2,910 2,911 6,300
2017/03/08 2,905 2,926 2,901 2,911 5,800
2017/03/07 2,942 2,943 2,905 2,905 9,300
2017/03/06 2,915 2,944 2,911 2,940 11,400
2017/03/03 2,851 2,920 2,851 2,900 15,600
2017/03/02 2,910 2,910 2,858 2,870 16,600
2017/03/01 2,930 2,940 2,870 2,911 22,100
2017/02/28 2,985 3,000 2,930 2,950 18,400
2017/02/27 2,948 2,983 2,940 2,981 15,700
2017/02/24 2,958 2,969 2,923 2,931 15,100
2017/02/23 2,920 2,998 2,907 2,956 24,900
2017/02/22 2,875 2,933 2,871 2,887 13,600
2017/02/21 2,921 2,921 2,876 2,885 14,500
2017/02/20 2,906 2,965 2,906 2,929 11,200
2017/02/17 2,970 2,975 2,900 2,906 26,800
2017/02/16 3,020 3,055 2,987 2,999 30,000
2017/02/15 2,935 3,095 2,900 3,005 142,300
2017/02/14 3,290 3,470 3,280 3,405 53,300
2017/02/13 3,280 3,330 3,240 3,290 21,300
2017/02/10 3,300 3,300 3,215 3,240 11,000
2017/02/09 3,285 3,330 3,250 3,250 22,000
2017/02/08 3,340 3,365 3,250 3,280 21,100
2017/02/07 3,395 3,400 3,340 3,355 12,100
2017/02/06 3,315 3,430 3,310 3,365 25,300
2017/02/03 3,165 3,335 3,165 3,315 16,700
2017/02/02 3,255 3,270 3,180 3,180 14,800
2017/02/01 3,350 3,350 3,240 3,240 23,000
2017/01/31 3,365 3,375 3,330 3,350 12,000
2017/01/30 3,300 3,450 3,240 3,410 31,900
2017/01/27 3,405 3,405 3,315 3,335 32,800
2017/01/26 3,600 3,610 3,470 3,475 42,200
2017/01/25 3,525 3,645 3,525 3,550 82,900
2017/01/24 3,300 3,495 3,270 3,465 96,300
2017/01/23 3,325 3,350 3,185 3,285 44,900
2017/01/20 3,150 3,305 3,005 3,270 93,900
2017/01/19 3,415 3,435 3,150 3,160 42,400
2017/01/18 3,370 3,475 3,310 3,350 37,100
2017/01/17 3,440 3,500 3,300 3,300 99,400
2017/01/16 3,655 3,695 3,560 3,580 80,000
2017/01/13 3,750 3,915 3,680 3,695 102,300
2017/01/12 3,910 3,965 3,700 3,740 140,500
2017/01/11 3,810 4,145 3,780 3,980 557,300
2017/01/10 3,680 3,805 3,560 3,600 117,700
2017/01/06 3,900 3,915 3,630 3,700 190,100
2017/01/05 4,500 4,515 4,035 4,095 355,800
2017/01/04 4,275 4,640 4,215 4,380 641,500

このページの先頭へ