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 |
---|---|---|---|---|---|
2019/12/30 | 633 | 640 | 632 | 635 | 2,600 |
2019/12/27 | 626 | 633 | 617 | 629 | 12,800 |
2019/12/26 | 618 | 628 | 614 | 628 | 19,700 |
2019/12/25 | 625 | 625 | 612 | 614 | 11,500 |
2019/12/24 | 624 | 625 | 619 | 619 | 9,300 |
2019/12/23 | 627 | 630 | 624 | 624 | 6,000 |
2019/12/20 | 630 | 633 | 625 | 629 | 4,600 |
2019/12/19 | 629 | 634 | 623 | 629 | 7,600 |
2019/12/18 | 633 | 633 | 627 | 629 | 2,000 |
2019/12/17 | 622 | 631 | 622 | 628 | 11,500 |
2019/12/16 | 627 | 627 | 615 | 622 | 3,300 |
2019/12/13 | 610 | 621 | 610 | 621 | 10,300 |
2019/12/12 | 609 | 609 | 604 | 609 | 4,500 |
2019/12/11 | 609 | 609 | 604 | 605 | 6,900 |
2019/12/10 | 610 | 610 | 606 | 606 | 2,900 |
2019/12/09 | 608 | 609 | 606 | 609 | 5,600 |
2019/12/06 | 611 | 611 | 608 | 609 | 4,100 |
2019/12/05 | 613 | 614 | 610 | 610 | 7,700 |
2019/12/04 | 610 | 612 | 609 | 612 | 4,300 |
2019/12/03 | 618 | 618 | 609 | 613 | 16,500 |
2019/12/02 | 608 | 613 | 607 | 608 | 10,100 |
2019/11/29 | 612 | 620 | 612 | 616 | 4,700 |
2019/11/28 | 614 | 615 | 611 | 614 | 5,100 |
2019/11/27 | 622 | 623 | 613 | 613 | 5,300 |
2019/11/26 | 620 | 620 | 611 | 612 | 4,600 |
2019/11/25 | 619 | 619 | 613 | 618 | 7,000 |
2019/11/22 | 626 | 629 | 609 | 609 | 10,000 |
2019/11/21 | 609 | 628 | 605 | 628 | 8,600 |
2019/11/20 | 604 | 611 | 604 | 605 | 9,000 |
2019/11/19 | 608 | 614 | 607 | 608 | 7,700 |
2019/11/18 | 643 | 643 | 611 | 612 | 8,400 |
2019/11/15 | 655 | 655 | 595 | 632 | 34,900 |
2019/11/14 | 654 | 668 | 651 | 665 | 16,700 |
2019/11/13 | 649 | 653 | 639 | 651 | 7,600 |
2019/11/12 | 655 | 667 | 644 | 647 | 6,800 |
2019/11/11 | 658 | 675 | 645 | 660 | 23,000 |
2019/11/08 | 628 | 648 | 622 | 648 | 19,100 |
2019/11/07 | 620 | 630 | 619 | 628 | 16,000 |
2019/11/06 | 615 | 620 | 611 | 615 | 9,700 |
2019/11/05 | 610 | 610 | 600 | 606 | 14,900 |
2019/11/01 | 587 | 600 | 586 | 600 | 3,900 |
2019/10/31 | 586 | 596 | 586 | 587 | 6,900 |
2019/10/30 | 604 | 613 | 579 | 583 | 25,700 |
2019/10/29 | 614 | 614 | 602 | 602 | 7,900 |
2019/10/28 | 620 | 620 | 613 | 616 | 3,500 |
2019/10/25 | 618 | 620 | 604 | 620 | 4,600 |
2019/10/24 | 621 | 623 | 615 | 615 | 2,900 |
2019/10/23 | 633 | 633 | 620 | 623 | 5,100 |
2019/10/21 | 624 | 628 | 618 | 628 | 2,900 |
2019/10/18 | 619 | 625 | 615 | 624 | 5,400 |
2019/10/17 | 618 | 623 | 616 | 616 | 3,400 |
2019/10/16 | 629 | 629 | 621 | 621 | 3,700 |
2019/10/15 | 625 | 627 | 618 | 625 | 3,600 |
2019/10/11 | 630 | 630 | 617 | 619 | 5,200 |
2019/10/10 | 633 | 633 | 624 | 628 | 7,600 |
2019/10/09 | 622 | 636 | 622 | 623 | 6,200 |
2019/10/08 | 640 | 643 | 638 | 638 | 6,400 |
2019/10/07 | 634 | 649 | 633 | 635 | 6,700 |
2019/10/04 | 621 | 629 | 621 | 628 | 2,400 |
2019/10/03 | 628 | 628 | 620 | 621 | 1,300 |
2019/10/02 | 621 | 629 | 621 | 629 | 4,800 |
2019/10/01 | 620 | 622 | 615 | 622 | 1,700 |
2019/09/30 | 624 | 626 | 619 | 624 | 4,200 |
2019/09/27 | 646 | 646 | 631 | 632 | 1,800 |
2019/09/26 | 647 | 648 | 641 | 645 | 5,100 |
2019/09/25 | 641 | 652 | 638 | 650 | 4,300 |
2019/09/24 | 639 | 647 | 635 | 645 | 5,600 |
2019/09/20 | 633 | 641 | 627 | 640 | 4,000 |
2019/09/19 | 627 | 639 | 622 | 638 | 4,900 |
2019/09/18 | 618 | 629 | 617 | 624 | 6,400 |
2019/09/17 | 620 | 634 | 620 | 633 | 4,300 |
2019/09/13 | 632 | 638 | 625 | 625 | 6,800 |
2019/09/12 | 642 | 642 | 631 | 631 | 10,100 |
2019/09/11 | 644 | 659 | 638 | 643 | 4,100 |
2019/09/10 | 651 | 651 | 637 | 637 | 5,300 |
2019/09/09 | 653 | 653 | 640 | 641 | 4,200 |
2019/09/06 | 660 | 660 | 655 | 655 | 1,700 |
2019/09/05 | 659 | 670 | 655 | 661 | 5,200 |
2019/09/04 | 644 | 675 | 644 | 660 | 16,800 |
2019/09/03 | 646 | 653 | 641 | 651 | 5,600 |
2019/09/02 | 654 | 662 | 650 | 650 | 14,300 |
2019/08/30 | 654 | 663 | 648 | 663 | 5,100 |
2019/08/29 | 648 | 666 | 646 | 654 | 19,800 |
2019/08/28 | 660 | 660 | 645 | 649 | 7,000 |
2019/08/27 | 649 | 666 | 649 | 660 | 14,400 |
2019/08/26 | 648 | 654 | 644 | 649 | 11,400 |
2019/08/23 | 660 | 664 | 647 | 658 | 27,000 |
2019/08/22 | 636 | 651 | 632 | 650 | 12,900 |
2019/08/21 | 627 | 632 | 627 | 632 | 1,900 |
2019/08/20 | 636 | 636 | 632 | 635 | 3,700 |
2019/08/19 | 630 | 636 | 630 | 636 | 9,500 |
2019/08/16 | 614 | 626 | 611 | 626 | 9,400 |
2019/08/15 | 622 | 622 | 606 | 612 | 23,800 |
2019/08/14 | 609 | 629 | 609 | 617 | 20,500 |
2019/08/13 | 638 | 638 | 623 | 629 | 5,400 |
2019/08/09 | 640 | 640 | 628 | 632 | 7,400 |
2019/08/08 | 628 | 641 | 627 | 636 | 6,000 |
2019/08/07 | 591 | 623 | 591 | 623 | 22,900 |
2019/08/06 | 574 | 599 | 566 | 597 | 34,100 |
2019/08/05 | 594 | 599 | 592 | 592 | 13,600 |
2019/08/02 | 590 | 608 | 590 | 603 | 7,900 |
2019/08/01 | 595 | 598 | 590 | 595 | 4,500 |
2019/07/31 | 612 | 614 | 592 | 595 | 20,900 |
2019/07/30 | 628 | 628 | 601 | 613 | 73,800 |
2019/07/29 | 675 | 682 | 636 | 638 | 32,500 |
2019/07/26 | 662 | 677 | 659 | 674 | 59,300 |
2019/07/25 | 655 | 668 | 645 | 660 | 28,200 |
2019/07/24 | 635 | 651 | 628 | 650 | 41,100 |
2019/07/23 | 625 | 635 | 625 | 634 | 40,100 |
2019/07/22 | 624 | 624 | 609 | 622 | 10,700 |
2019/07/19 | 615 | 627 | 615 | 622 | 7,000 |
2019/07/18 | 629 | 629 | 611 | 615 | 11,500 |
2019/07/17 | 625 | 627 | 613 | 627 | 9,800 |
2019/07/16 | 622 | 628 | 615 | 628 | 18,700 |
2019/07/12 | 619 | 620 | 611 | 619 | 11,000 |
2019/07/11 | 621 | 622 | 616 | 618 | 11,700 |
2019/07/10 | 620 | 626 | 612 | 621 | 10,400 |
2019/07/09 | 622 | 626 | 618 | 624 | 22,100 |
2019/07/08 | 614 | 629 | 613 | 628 | 25,400 |
2019/07/05 | 609 | 615 | 604 | 614 | 24,700 |
2019/07/04 | 605 | 610 | 580 | 610 | 41,200 |
2019/07/03 | 597 | 605 | 596 | 605 | 18,800 |
2019/07/02 | 600 | 601 | 594 | 599 | 6,500 |
2019/07/01 | 599 | 604 | 595 | 599 | 15,900 |
2019/06/28 | 586 | 601 | 585 | 594 | 21,600 |
2019/06/27 | 576 | 586 | 574 | 584 | 12,400 |
2019/06/26 | 571 | 575 | 570 | 572 | 37,800 |
2019/06/25 | 574 | 587 | 574 | 580 | 133,200 |
2019/06/24 | 579 | 579 | 573 | 575 | 20,400 |
2019/06/21 | 593 | 594 | 574 | 575 | 14,100 |
2019/06/20 | 601 | 602 | 588 | 594 | 22,300 |
2019/06/19 | 600 | 602 | 597 | 600 | 15,100 |
2019/06/18 | 599 | 609 | 591 | 597 | 44,600 |
2019/06/17 | 595 | 595 | 588 | 593 | 11,600 |
2019/06/14 | 591 | 594 | 591 | 594 | 4,000 |
2019/06/13 | 593 | 593 | 588 | 591 | 6,000 |
2019/06/12 | 596 | 598 | 585 | 592 | 18,500 |
2019/06/11 | 580 | 598 | 577 | 594 | 40,800 |
2019/06/10 | 579 | 581 | 576 | 580 | 6,700 |
2019/06/07 | 582 | 582 | 571 | 574 | 11,300 |
2019/06/06 | 585 | 585 | 579 | 582 | 4,700 |
2019/06/05 | 584 | 585 | 581 | 584 | 8,500 |
2019/06/04 | 579 | 580 | 565 | 580 | 8,600 |
2019/06/03 | 575 | 579 | 575 | 575 | 7,000 |
2019/05/31 | 588 | 588 | 578 | 579 | 6,300 |
2019/05/30 | 583 | 585 | 571 | 585 | 11,700 |
2019/05/29 | 578 | 587 | 573 | 586 | 10,900 |
2019/05/28 | 586 | 592 | 580 | 585 | 15,100 |
2019/05/27 | 569 | 596 | 565 | 596 | 12,200 |
2019/05/24 | 556 | 574 | 556 | 562 | 17,300 |
2019/05/23 | 581 | 584 | 560 | 560 | 35,000 |
2019/05/22 | 579 | 598 | 573 | 591 | 73,100 |
2019/05/21 | 581 | 640 | 568 | 587 | 999,200 |
2019/05/20 | 544 | 551 | 544 | 551 | 6,600 |
2019/05/17 | 557 | 558 | 546 | 550 | 5,700 |
2019/05/16 | 528 | 579 | 524 | 557 | 40,200 |
2019/05/15 | 562 | 568 | 554 | 558 | 12,400 |
2019/05/14 | 566 | 567 | 551 | 562 | 27,400 |
2019/05/13 | 584 | 584 | 577 | 579 | 13,300 |
2019/05/10 | 594 | 594 | 578 | 581 | 9,800 |
2019/05/09 | 609 | 614 | 589 | 589 | 15,100 |
2019/05/08 | 617 | 620 | 613 | 617 | 4,200 |
2019/05/07 | 591 | 625 | 588 | 618 | 28,300 |
2019/04/26 | 581 | 595 | 581 | 590 | 5,200 |
2019/04/25 | 593 | 600 | 577 | 582 | 12,600 |
2019/04/24 | 593 | 594 | 590 | 590 | 6,400 |
2019/04/23 | 598 | 600 | 590 | 595 | 5,600 |
2019/04/22 | 606 | 606 | 592 | 592 | 12,000 |
2019/04/19 | 604 | 609 | 602 | 602 | 5,700 |
2019/04/18 | 602 | 609 | 597 | 608 | 11,800 |
2019/04/17 | 591 | 629 | 588 | 612 | 33,800 |
2019/04/16 | 601 | 603 | 588 | 588 | 24,500 |
2019/04/15 | 614 | 615 | 602 | 603 | 13,800 |
2019/04/12 | 620 | 620 | 613 | 615 | 11,900 |
2019/04/11 | 605 | 622 | 604 | 615 | 15,600 |
2019/04/10 | 601 | 608 | 600 | 605 | 4,300 |
2019/04/09 | 609 | 613 | 601 | 605 | 11,300 |
2019/04/08 | 620 | 622 | 607 | 609 | 14,700 |
2019/04/05 | 630 | 632 | 612 | 620 | 15,000 |
2019/04/04 | 621 | 629 | 614 | 629 | 9,500 |
2019/04/03 | 610 | 625 | 610 | 625 | 9,100 |
2019/04/02 | 608 | 617 | 608 | 616 | 17,000 |
2019/04/01 | 640 | 640 | 604 | 604 | 51,500 |
2019/03/29 | 623 | 638 | 620 | 637 | 32,800 |
2019/03/28 | 622 | 622 | 610 | 620 | 13,900 |
2019/03/27 | 616 | 623 | 602 | 623 | 25,000 |
2019/03/26 | 620 | 635 | 610 | 614 | 23,900 |
2019/03/25 | 595 | 622 | 595 | 622 | 34,800 |
2019/03/22 | 613 | 613 | 604 | 612 | 23,900 |
2019/03/20 | 605 | 614 | 601 | 614 | 20,100 |
2019/03/19 | 605 | 615 | 604 | 608 | 30,500 |
2019/03/18 | 604 | 640 | 592 | 610 | 194,200 |
2019/03/15 | 626 | 630 | 604 | 607 | 82,800 |
2019/03/14 | 623 | 640 | 605 | 629 | 120,300 |
2019/03/13 | 593 | 629 | 585 | 610 | 107,300 |
2019/03/12 | 543 | 639 | 524 | 603 | 313,300 |
2019/03/11 | 511 | 566 | 507 | 543 | 52,800 |
2019/03/08 | 500 | 523 | 496 | 507 | 28,000 |
2019/03/07 | 540 | 554 | 502 | 505 | 38,000 |
2019/03/06 | 541 | 541 | 516 | 516 | 25,300 |
2019/03/05 | 548 | 565 | 511 | 542 | 69,100 |
2019/03/04 | 506 | 570 | 506 | 548 | 43,400 |
2019/03/01 | 485 | 500 | 482 | 498 | 22,000 |
2019/02/28 | 493 | 498 | 487 | 487 | 13,300 |
2019/02/27 | 499 | 499 | 493 | 498 | 9,500 |
2019/02/26 | 506 | 506 | 498 | 502 | 11,900 |
2019/02/25 | 479 | 502 | 477 | 498 | 40,900 |
2019/02/22 | 467 | 475 | 467 | 472 | 15,100 |
2019/02/21 | 479 | 483 | 473 | 474 | 5,500 |
2019/02/20 | 476 | 487 | 476 | 479 | 8,500 |
2019/02/19 | 474 | 479 | 474 | 476 | 3,800 |
2019/02/18 | 470 | 490 | 470 | 474 | 10,900 |
2019/02/15 | 493 | 495 | 470 | 470 | 27,300 |
2019/02/14 | 493 | 493 | 481 | 485 | 17,600 |
2019/02/13 | 494 | 500 | 491 | 499 | 15,300 |
2019/02/12 | 486 | 503 | 486 | 492 | 8,000 |
2019/02/08 | 491 | 494 | 482 | 491 | 8,700 |
2019/02/07 | 505 | 505 | 491 | 492 | 6,400 |
2019/02/06 | 495 | 498 | 495 | 497 | 7,100 |
2019/02/05 | 496 | 502 | 492 | 501 | 3,500 |
2019/02/04 | 495 | 497 | 493 | 496 | 8,000 |
2019/02/01 | 487 | 499 | 487 | 492 | 14,100 |
2019/01/31 | 486 | 505 | 486 | 486 | 14,500 |
2019/01/30 | 497 | 497 | 485 | 491 | 13,900 |
2019/01/29 | 504 | 504 | 495 | 498 | 9,100 |
2019/01/28 | 495 | 517 | 494 | 504 | 15,900 |
2019/01/25 | 492 | 499 | 492 | 496 | 7,300 |
2019/01/24 | 487 | 497 | 486 | 497 | 11,700 |
2019/01/23 | 485 | 494 | 485 | 492 | 9,300 |
2019/01/22 | 506 | 506 | 487 | 489 | 9,900 |
2019/01/21 | 508 | 517 | 505 | 505 | 18,200 |
2019/01/18 | 510 | 512 | 498 | 507 | 26,100 |
2019/01/17 | 486 | 520 | 485 | 510 | 29,600 |
2019/01/16 | 491 | 493 | 481 | 481 | 12,000 |
2019/01/15 | 485 | 491 | 480 | 489 | 9,700 |
2019/01/11 | 498 | 498 | 485 | 486 | 21,900 |
2019/01/10 | 500 | 501 | 492 | 500 | 11,000 |
2019/01/09 | 513 | 513 | 498 | 498 | 10,800 |
2019/01/08 | 513 | 517 | 504 | 510 | 9,900 |
2019/01/07 | 519 | 539 | 501 | 509 | 27,000 |
2019/01/04 | 540 | 541 | 503 | 508 | 14,700 |