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
2020/12/30 635 710 614 707 1,506,100
2020/12/29 595 680 590 610 1,564,700
2020/12/28 648 648 648 648 44,000
2020/12/25 550 561 521 548 1,459,400
2020/12/24 531 531 527 531 350,000
2020/12/23 445 455 445 451 78,100
2020/12/22 450 460 435 446 294,800
2020/12/21 416 480 416 461 757,300
2020/12/18 399 400 394 400 5,200
2020/12/17 391 400 390 400 14,500
2020/12/16 392 395 388 390 9,600
2020/12/15 387 399 387 395 5,800
2020/12/14 385 397 385 395 8,900
2020/12/11 398 399 378 378 13,100
2020/12/10 394 398 394 398 2,200
2020/12/09 398 400 395 398 6,400
2020/12/08 400 402 397 398 7,700
2020/12/07 395 402 395 400 7,700
2020/12/04 386 395 386 395 8,200
2020/12/03 391 391 389 389 1,900
2020/12/02 383 391 383 391 16,100
2020/12/01 384 388 383 383 4,300
2020/11/30 399 399 383 383 11,600
2020/11/27 397 400 396 400 10,100
2020/11/26 400 400 396 397 1,300
2020/11/25 398 403 398 400 4,900
2020/11/24 395 398 394 398 6,500
2020/11/20 394 395 394 395 1,100
2020/11/19 395 396 394 394 2,400
2020/11/18 393 396 393 394 5,700
2020/11/17 405 408 393 400 14,300
2020/11/16 400 409 400 405 16,400
2020/11/13 398 399 393 399 26,300
2020/11/12 400 400 394 398 5,200
2020/11/11 399 402 397 399 4,600
2020/11/10 395 399 395 399 7,200
2020/11/09 395 398 395 398 1,000
2020/11/06 395 399 395 399 2,500
2020/11/05 400 400 393 395 3,400
2020/11/04 399 400 393 400 5,500
2020/11/02 394 397 393 393 5,900
2020/10/30 399 399 393 393 2,600
2020/10/29 398 399 397 399 1,300
2020/10/28 400 400 397 397 2,100
2020/10/27 397 400 394 400 2,900
2020/10/26 398 398 394 394 3,000
2020/10/23 394 398 394 398 4,200
2020/10/22 394 398 394 395 14,300
2020/10/21 393 400 393 396 5,400
2020/10/20 393 395 393 394 1,100
2020/10/19 394 397 394 396 8,500
2020/10/16 393 396 393 395 3,500
2020/10/15 403 403 396 396 5,400
2020/10/14 404 404 404 404 500
2020/10/13 406 407 404 404 2,100
2020/10/12 403 410 403 408 3,600
2020/10/09 410 410 404 404 5,900
2020/10/08 407 407 403 404 2,800
2020/10/07 404 407 404 407 1,900
2020/10/06 408 408 394 404 5,500
2020/10/05 401 406 401 406 2,700
2020/10/02 415 415 400 401 5,900
2020/09/30 417 420 409 415 19,500
2020/09/29 406 415 406 409 11,200
2020/09/28 401 406 400 406 8,400
2020/09/25 407 410 406 409 6,100
2020/09/24 408 410 403 410 11,100
2020/09/23 396 407 394 407 20,000
2020/09/18 396 397 394 396 4,800
2020/09/17 392 396 392 395 6,800
2020/09/16 392 396 392 395 6,600
2020/09/15 393 395 392 395 1,600
2020/09/14 395 398 394 398 5,100
2020/09/11 395 398 393 398 6,700
2020/09/10 397 397 390 392 6,000
2020/09/09 391 395 391 392 2,700
2020/09/08 391 397 389 395 4,900
2020/09/07 390 399 390 391 3,700
2020/09/04 392 394 390 390 7,100
2020/09/03 394 394 392 392 2,100
2020/09/02 397 397 392 394 5,200
2020/09/01 394 401 394 397 15,500
2020/08/31 387 394 387 394 5,900
2020/08/28 393 394 385 387 10,600
2020/08/27 385 409 385 395 13,000
2020/08/26 384 384 381 384 1,700
2020/08/25 382 384 380 384 7,800
2020/08/24 383 387 382 383 3,600
2020/08/21 386 387 383 383 1,900
2020/08/20 385 389 383 383 5,800
2020/08/19 385 389 385 389 6,800
2020/08/18 394 394 384 387 22,000
2020/08/17 375 415 367 395 92,100
2020/08/14 372 375 368 375 10,600
2020/08/13 370 370 364 365 5,100
2020/08/12 360 364 360 364 2,900
2020/08/11 360 360 350 359 12,300
2020/08/07 361 362 360 360 3,000
2020/08/06 361 363 358 361 3,200
2020/08/05 355 359 355 359 1,500
2020/08/04 354 355 352 355 2,800
2020/08/03 348 351 347 350 4,100
2020/07/31 367 367 354 354 8,700
2020/07/30 365 365 361 363 1,900
2020/07/29 364 366 362 362 5,800
2020/07/28 365 365 362 362 2,600
2020/07/27 368 368 362 362 8,800
2020/07/22 367 370 366 368 4,500
2020/07/21 365 371 365 371 7,900
2020/07/20 388 389 373 373 15,900
2020/07/17 380 386 380 386 9,900
2020/07/16 382 384 378 378 7,500
2020/07/15 379 381 377 380 5,800
2020/07/14 371 378 371 378 7,300
2020/07/13 370 378 370 372 4,000
2020/07/10 391 392 370 370 23,900
2020/07/09 398 399 393 395 5,000
2020/07/08 393 395 390 392 4,600
2020/07/07 393 397 392 393 2,100
2020/07/06 391 399 387 390 15,000
2020/07/03 383 386 381 383 8,400
2020/07/02 405 407 389 389 12,100
2020/07/01 412 414 406 407 7,200
2020/06/30 422 422 412 412 6,900
2020/06/29 425 432 410 424 9,500
2020/06/26 437 447 432 439 6,400
2020/06/25 452 452 440 440 9,300
2020/06/24 449 455 448 448 8,600
2020/06/23 450 450 445 449 13,900
2020/06/22 441 443 436 439 9,500
2020/06/19 427 444 427 441 11,900
2020/06/18 435 443 423 427 13,500
2020/06/17 441 441 427 433 9,300
2020/06/16 422 436 422 435 13,200
2020/06/15 441 441 422 422 10,100
2020/06/12 427 444 420 437 26,200
2020/06/11 483 483 460 461 17,500
2020/06/10 480 485 472 483 8,600
2020/06/09 467 488 462 479 19,300
2020/06/08 475 475 463 468 31,400
2020/06/05 503 505 470 481 42,400
2020/06/04 527 527 503 503 28,000
2020/06/03 525 531 521 529 53,000
2020/06/02 475 553 475 531 209,100
2020/06/01 455 474 425 474 68,800
2020/05/29 415 459 410 451 67,900
2020/05/28 411 417 405 411 14,400
2020/05/27 407 410 404 406 5,800
2020/05/26 400 408 400 404 7,900
2020/05/25 396 403 396 402 5,800
2020/05/22 391 397 391 394 5,300
2020/05/21 405 407 394 394 16,300
2020/05/20 410 410 403 405 12,700
2020/05/19 400 410 400 406 16,600
2020/05/18 408 408 389 392 36,800
2020/05/15 377 386 370 384 16,800
2020/05/14 410 417 372 377 46,600
2020/05/13 400 410 393 408 48,600
2020/05/12 361 419 361 395 94,500
2020/05/11 353 361 353 361 8,900
2020/05/08 350 353 349 352 5,600
2020/05/07 347 357 347 348 15,600
2020/05/01 361 361 355 356 16,200
2020/04/30 375 377 363 365 16,900
2020/04/28 350 364 350 364 14,100
2020/04/27 357 368 357 364 7,400
2020/04/24 363 365 360 360 4,200
2020/04/23 354 368 348 368 6,400
2020/04/22 351 360 349 349 8,100
2020/04/21 369 370 351 351 21,700
2020/04/20 368 372 368 370 4,500
2020/04/17 365 372 365 371 7,700
2020/04/16 372 372 364 367 5,800
2020/04/15 371 372 363 370 10,200
2020/04/14 353 365 353 365 11,600
2020/04/13 371 371 352 359 15,300
2020/04/10 374 374 365 371 16,500
2020/04/09 378 378 364 373 13,700
2020/04/08 354 372 354 370 17,100
2020/04/07 361 365 346 361 28,300
2020/04/06 340 366 340 353 42,200
2020/04/03 370 376 350 353 46,200
2020/04/02 370 379 365 369 41,600
2020/04/01 382 390 357 378 171,500
2020/03/31 375 400 365 390 482,700
2020/03/30 322 370 320 361 453,000
2020/03/27 311 312 287 290 24,800
2020/03/26 319 319 300 303 16,100
2020/03/25 321 321 308 320 31,300
2020/03/24 315 318 301 305 36,600
2020/03/23 292 328 288 307 24,100
2020/03/19 297 312 280 292 34,000
2020/03/18 289 310 287 296 49,300
2020/03/17 258 286 255 282 52,300
2020/03/16 285 285 269 276 57,200
2020/03/13 275 277 236 253 94,700
2020/03/12 329 337 310 310 61,600
2020/03/11 378 378 345 348 33,600
2020/03/10 354 381 339 360 32,800
2020/03/09 408 414 379 386 19,800
2020/03/06 428 434 418 430 13,500
2020/03/05 446 450 436 436 11,900
2020/03/04 441 459 441 445 13,400
2020/03/03 473 473 446 449 18,700
2020/03/02 467 476 443 449 50,800
2020/02/28 467 467 443 445 36,300
2020/02/27 516 516 466 466 39,200
2020/02/26 523 527 483 518 76,700
2020/02/25 540 546 523 523 17,400
2020/02/21 553 569 547 562 13,900
2020/02/20 564 564 539 555 24,400
2020/02/19 546 565 532 549 31,500
2020/02/18 596 596 531 542 51,700
2020/02/17 666 667 596 596 53,200
2020/02/14 695 700 686 696 11,400
2020/02/13 692 704 684 704 5,400
2020/02/12 685 693 676 693 6,500
2020/02/10 673 678 668 676 2,200
2020/02/07 674 682 671 681 4,900
2020/02/06 698 698 675 681 9,200
2020/02/05 702 704 688 688 3,400
2020/02/04 668 707 668 704 6,000
2020/02/03 644 678 644 678 15,400
2020/01/31 687 687 676 681 7,900
2020/01/30 713 713 685 698 20,600
2020/01/29 729 729 709 719 8,600
2020/01/28 707 709 701 709 10,300
2020/01/27 682 701 680 701 20,600
2020/01/24 730 735 700 709 64,100
2020/01/23 728 746 728 738 54,900
2020/01/22 739 757 726 741 134,800
2020/01/21 780 785 743 762 492,200
2020/01/20 665 686 661 686 18,600
2020/01/17 665 668 659 659 17,300
2020/01/16 643 663 634 663 24,500
2020/01/15 638 644 638 641 6,700
2020/01/14 628 640 626 640 6,400
2020/01/10 623 626 620 624 7,600
2020/01/09 630 635 624 624 3,900
2020/01/08 634 637 623 631 10,000
2020/01/07 635 640 635 639 4,100
2020/01/06 632 635 620 631 6,900

このページの先頭へ