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 |