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 |
---|---|---|---|---|---|
2021/12/30 | 584 | 588 | 580 | 584 | 5,100 |
2021/12/29 | 571 | 604 | 570 | 584 | 34,900 |
2021/12/28 | 589 | 620 | 587 | 620 | 58,100 |
2021/12/27 | 585 | 591 | 585 | 589 | 12,600 |
2021/12/24 | 583 | 592 | 583 | 587 | 7,300 |
2021/12/23 | 583 | 594 | 580 | 587 | 17,700 |
2021/12/22 | 586 | 593 | 585 | 585 | 5,900 |
2021/12/21 | 590 | 595 | 582 | 590 | 18,300 |
2021/12/20 | 589 | 605 | 580 | 587 | 27,700 |
2021/12/17 | 585 | 595 | 584 | 586 | 13,500 |
2021/12/16 | 600 | 608 | 590 | 595 | 14,100 |
2021/12/15 | 582 | 598 | 576 | 593 | 65,500 |
2021/12/14 | 570 | 586 | 563 | 586 | 108,800 |
2021/12/13 | 539 | 548 | 530 | 530 | 4,000 |
2021/12/10 | 523 | 550 | 523 | 529 | 13,100 |
2021/12/09 | 543 | 547 | 540 | 543 | 1,900 |
2021/12/08 | 547 | 547 | 536 | 540 | 4,500 |
2021/12/07 | 547 | 547 | 542 | 542 | 700 |
2021/12/06 | 566 | 566 | 532 | 537 | 3,400 |
2021/12/03 | 541 | 554 | 541 | 546 | 4,200 |
2021/12/02 | 544 | 552 | 525 | 541 | 16,600 |
2021/12/01 | 551 | 554 | 529 | 554 | 17,900 |
2021/11/30 | 524 | 565 | 524 | 554 | 25,400 |
2021/11/29 | 525 | 534 | 511 | 525 | 14,800 |
2021/11/26 | 539 | 540 | 517 | 525 | 20,400 |
2021/11/25 | 558 | 559 | 545 | 545 | 4,700 |
2021/11/24 | 557 | 565 | 546 | 562 | 7,600 |
2021/11/22 | 553 | 567 | 543 | 567 | 6,000 |
2021/11/19 | 555 | 565 | 538 | 559 | 19,600 |
2021/11/18 | 571 | 575 | 556 | 556 | 3,400 |
2021/11/17 | 560 | 583 | 551 | 577 | 6,500 |
2021/11/16 | 570 | 571 | 568 | 568 | 2,000 |
2021/11/15 | 564 | 571 | 564 | 570 | 1,800 |
2021/11/12 | 571 | 584 | 568 | 568 | 14,200 |
2021/11/11 | 576 | 598 | 549 | 597 | 23,600 |
2021/11/10 | 587 | 587 | 575 | 580 | 8,800 |
2021/11/09 | 585 | 605 | 568 | 587 | 24,100 |
2021/11/08 | 597 | 597 | 581 | 589 | 13,700 |
2021/11/05 | 589 | 593 | 580 | 592 | 11,500 |
2021/11/04 | 599 | 599 | 588 | 592 | 4,300 |
2021/11/02 | 596 | 603 | 590 | 597 | 9,500 |
2021/11/01 | 615 | 622 | 591 | 599 | 12,200 |
2021/10/29 | 601 | 608 | 594 | 608 | 11,300 |
2021/10/28 | 599 | 606 | 581 | 603 | 9,800 |
2021/10/27 | 595 | 605 | 595 | 598 | 2,200 |
2021/10/26 | 587 | 604 | 582 | 602 | 7,400 |
2021/10/25 | 603 | 603 | 584 | 587 | 3,000 |
2021/10/22 | 595 | 595 | 590 | 593 | 7,800 |
2021/10/21 | 615 | 616 | 596 | 596 | 3,100 |
2021/10/20 | 627 | 627 | 616 | 617 | 6,400 |
2021/10/19 | 616 | 621 | 616 | 620 | 2,900 |
2021/10/18 | 602 | 622 | 597 | 621 | 10,100 |
2021/10/15 | 586 | 606 | 586 | 600 | 5,600 |
2021/10/14 | 578 | 590 | 568 | 590 | 4,900 |
2021/10/13 | 585 | 585 | 566 | 579 | 12,000 |
2021/10/12 | 593 | 593 | 582 | 585 | 3,900 |
2021/10/11 | 602 | 602 | 588 | 594 | 4,300 |
2021/10/08 | 592 | 607 | 592 | 602 | 7,900 |
2021/10/07 | 580 | 603 | 580 | 594 | 12,300 |
2021/10/06 | 602 | 614 | 579 | 585 | 14,700 |
2021/10/05 | 608 | 612 | 572 | 604 | 43,000 |
2021/10/04 | 638 | 639 | 604 | 609 | 36,200 |
2021/10/01 | 648 | 653 | 631 | 642 | 27,300 |
2021/09/30 | 641 | 661 | 635 | 654 | 28,000 |
2021/09/29 | 631 | 640 | 629 | 636 | 14,600 |
2021/09/28 | 649 | 654 | 636 | 648 | 13,800 |
2021/09/27 | 678 | 686 | 648 | 655 | 18,000 |
2021/09/24 | 646 | 679 | 646 | 678 | 26,300 |
2021/09/22 | 669 | 670 | 645 | 649 | 22,100 |
2021/09/21 | 675 | 689 | 657 | 673 | 36,500 |
2021/09/17 | 690 | 700 | 683 | 687 | 19,800 |
2021/09/16 | 712 | 719 | 677 | 712 | 63,200 |
2021/09/15 | 698 | 730 | 675 | 711 | 212,600 |
2021/09/14 | 611 | 703 | 611 | 698 | 307,500 |
2021/09/13 | 617 | 617 | 611 | 615 | 9,100 |
2021/09/10 | 623 | 628 | 616 | 622 | 12,400 |
2021/09/09 | 627 | 628 | 619 | 628 | 11,200 |
2021/09/08 | 633 | 633 | 618 | 627 | 10,300 |
2021/09/07 | 636 | 638 | 625 | 632 | 20,100 |
2021/09/06 | 656 | 660 | 632 | 642 | 18,300 |
2021/09/03 | 606 | 653 | 606 | 643 | 57,300 |
2021/09/02 | 630 | 630 | 602 | 602 | 15,300 |
2021/09/01 | 641 | 641 | 625 | 630 | 17,000 |
2021/08/31 | 640 | 641 | 613 | 638 | 32,600 |
2021/08/30 | 665 | 668 | 640 | 640 | 28,200 |
2021/08/27 | 636 | 659 | 636 | 659 | 20,000 |
2021/08/26 | 659 | 665 | 629 | 655 | 99,500 |
2021/08/25 | 606 | 644 | 605 | 644 | 139,600 |
2021/08/24 | 548 | 595 | 548 | 589 | 35,000 |
2021/08/23 | 543 | 575 | 543 | 556 | 32,500 |
2021/08/20 | 495 | 538 | 495 | 535 | 51,600 |
2021/08/19 | 528 | 541 | 502 | 502 | 49,400 |
2021/08/18 | 517 | 535 | 500 | 535 | 24,900 |
2021/08/17 | 557 | 557 | 517 | 517 | 10,300 |
2021/08/16 | 565 | 572 | 551 | 552 | 27,700 |
2021/08/13 | 567 | 583 | 567 | 583 | 16,100 |
2021/08/12 | 567 | 570 | 563 | 565 | 3,300 |
2021/08/11 | 574 | 574 | 560 | 570 | 8,400 |
2021/08/10 | 568 | 577 | 557 | 569 | 15,400 |
2021/08/06 | 534 | 553 | 532 | 548 | 8,200 |
2021/08/05 | 530 | 537 | 530 | 533 | 6,100 |
2021/08/04 | 535 | 537 | 531 | 535 | 4,900 |
2021/08/03 | 526 | 535 | 526 | 535 | 6,400 |
2021/08/02 | 525 | 537 | 525 | 533 | 20,100 |
2021/07/30 | 554 | 554 | 539 | 542 | 10,400 |
2021/07/29 | 545 | 555 | 545 | 554 | 13,500 |
2021/07/28 | 563 | 563 | 540 | 542 | 15,100 |
2021/07/27 | 571 | 573 | 563 | 565 | 5,300 |
2021/07/26 | 577 | 577 | 567 | 573 | 6,000 |
2021/07/21 | 568 | 579 | 562 | 567 | 10,400 |
2021/07/20 | 576 | 582 | 565 | 568 | 17,100 |
2021/07/19 | 596 | 596 | 570 | 582 | 17,600 |
2021/07/16 | 593 | 598 | 585 | 596 | 8,000 |
2021/07/15 | 611 | 611 | 593 | 595 | 21,200 |
2021/07/14 | 613 | 614 | 608 | 609 | 8,300 |
2021/07/13 | 613 | 614 | 606 | 610 | 13,300 |
2021/07/12 | 608 | 615 | 604 | 608 | 12,000 |
2021/07/09 | 611 | 611 | 577 | 608 | 76,400 |
2021/07/08 | 648 | 648 | 617 | 618 | 42,600 |
2021/07/07 | 640 | 655 | 637 | 640 | 13,900 |
2021/07/06 | 647 | 650 | 639 | 648 | 13,200 |
2021/07/05 | 653 | 653 | 641 | 641 | 9,400 |
2021/07/02 | 636 | 661 | 636 | 654 | 26,000 |
2021/07/01 | 645 | 645 | 630 | 645 | 13,500 |
2021/06/30 | 654 | 655 | 636 | 643 | 16,800 |
2021/06/29 | 658 | 666 | 653 | 654 | 13,400 |
2021/06/28 | 655 | 671 | 652 | 665 | 25,900 |
2021/06/25 | 654 | 654 | 643 | 652 | 20,800 |
2021/06/24 | 673 | 673 | 636 | 639 | 58,600 |
2021/06/23 | 632 | 671 | 632 | 671 | 44,900 |
2021/06/22 | 630 | 643 | 623 | 641 | 26,400 |
2021/06/21 | 631 | 631 | 611 | 615 | 31,200 |
2021/06/18 | 650 | 650 | 632 | 634 | 33,000 |
2021/06/17 | 640 | 640 | 634 | 638 | 10,400 |
2021/06/16 | 641 | 646 | 633 | 640 | 32,000 |
2021/06/15 | 646 | 652 | 637 | 641 | 22,000 |
2021/06/14 | 651 | 659 | 643 | 646 | 19,000 |
2021/06/11 | 642 | 656 | 642 | 645 | 29,700 |
2021/06/10 | 638 | 647 | 637 | 641 | 24,200 |
2021/06/09 | 639 | 652 | 636 | 638 | 22,900 |
2021/06/08 | 634 | 645 | 631 | 631 | 19,600 |
2021/06/07 | 638 | 650 | 633 | 635 | 22,500 |
2021/06/04 | 646 | 656 | 636 | 637 | 30,400 |
2021/06/03 | 642 | 650 | 632 | 646 | 30,400 |
2021/06/02 | 644 | 655 | 636 | 641 | 20,700 |
2021/06/01 | 655 | 655 | 640 | 645 | 18,300 |
2021/05/31 | 652 | 660 | 645 | 648 | 27,200 |
2021/05/28 | 647 | 664 | 639 | 648 | 27,600 |
2021/05/27 | 651 | 670 | 643 | 645 | 27,700 |
2021/05/26 | 665 | 673 | 650 | 651 | 32,700 |
2021/05/25 | 678 | 684 | 657 | 663 | 35,400 |
2021/05/24 | 663 | 677 | 654 | 674 | 33,100 |
2021/05/21 | 683 | 689 | 662 | 665 | 54,900 |
2021/05/20 | 686 | 692 | 677 | 683 | 53,700 |
2021/05/19 | 670 | 689 | 661 | 676 | 79,200 |
2021/05/18 | 700 | 705 | 630 | 670 | 280,700 |
2021/05/17 | 700 | 700 | 700 | 700 | 94,500 |
2021/05/14 | 881 | 892 | 821 | 850 | 145,300 |
2021/05/13 | 899 | 925 | 860 | 861 | 162,000 |
2021/05/12 | 880 | 910 | 870 | 903 | 179,300 |
2021/05/11 | 884 | 903 | 876 | 886 | 55,300 |
2021/05/10 | 880 | 891 | 872 | 888 | 27,200 |
2021/05/07 | 867 | 885 | 860 | 881 | 36,400 |
2021/05/06 | 836 | 868 | 830 | 866 | 54,100 |
2021/04/30 | 825 | 837 | 810 | 833 | 38,000 |
2021/04/28 | 809 | 835 | 803 | 824 | 53,700 |
2021/04/27 | 827 | 839 | 802 | 813 | 39,100 |
2021/04/26 | 820 | 835 | 797 | 828 | 64,800 |
2021/04/23 | 865 | 865 | 833 | 833 | 68,600 |
2021/04/22 | 879 | 891 | 860 | 873 | 100,700 |
2021/04/21 | 923 | 933 | 854 | 858 | 147,400 |
2021/04/20 | 932 | 950 | 917 | 942 | 58,800 |
2021/04/19 | 967 | 975 | 922 | 941 | 129,700 |
2021/04/16 | 942 | 970 | 929 | 970 | 48,400 |
2021/04/15 | 938 | 950 | 907 | 932 | 107,900 |
2021/04/14 | 980 | 980 | 932 | 934 | 94,300 |
2021/04/13 | 991 | 1,006 | 954 | 980 | 117,200 |
2021/04/12 | 1,019 | 1,038 | 992 | 997 | 139,300 |
2021/04/09 | 948 | 1,028 | 941 | 1,021 | 229,900 |
2021/04/08 | 976 | 976 | 941 | 945 | 56,100 |
2021/04/07 | 966 | 977 | 929 | 970 | 117,600 |
2021/04/06 | 939 | 975 | 934 | 957 | 146,800 |
2021/04/05 | 882 | 931 | 874 | 931 | 164,400 |
2021/04/02 | 876 | 889 | 870 | 873 | 49,000 |
2021/04/01 | 874 | 882 | 843 | 876 | 39,000 |
2021/03/31 | 882 | 895 | 870 | 877 | 22,700 |
2021/03/30 | 856 | 900 | 856 | 882 | 47,700 |
2021/03/29 | 857 | 878 | 851 | 866 | 56,700 |
2021/03/26 | 861 | 866 | 835 | 855 | 58,400 |
2021/03/25 | 892 | 918 | 831 | 846 | 155,300 |
2021/03/24 | 884 | 900 | 870 | 882 | 82,100 |
2021/03/23 | 899 | 899 | 868 | 892 | 61,400 |
2021/03/22 | 870 | 916 | 861 | 896 | 80,700 |
2021/03/19 | 874 | 877 | 833 | 869 | 125,200 |
2021/03/18 | 896 | 901 | 877 | 893 | 71,500 |
2021/03/17 | 862 | 936 | 857 | 911 | 138,300 |
2021/03/16 | 830 | 873 | 825 | 871 | 100,400 |
2021/03/15 | 800 | 830 | 796 | 829 | 62,000 |
2021/03/12 | 809 | 819 | 791 | 800 | 28,100 |
2021/03/11 | 801 | 814 | 770 | 804 | 82,800 |
2021/03/10 | 828 | 828 | 802 | 802 | 69,600 |
2021/03/09 | 786 | 828 | 771 | 827 | 123,500 |
2021/03/08 | 790 | 798 | 768 | 786 | 34,500 |
2021/03/05 | 793 | 797 | 768 | 788 | 84,500 |
2021/03/04 | 779 | 798 | 760 | 796 | 60,600 |
2021/03/03 | 737 | 785 | 734 | 785 | 80,900 |
2021/03/02 | 747 | 757 | 729 | 737 | 34,500 |
2021/03/01 | 739 | 747 | 724 | 742 | 37,900 |
2021/02/26 | 730 | 748 | 711 | 744 | 52,300 |
2021/02/25 | 745 | 752 | 736 | 740 | 47,900 |
2021/02/24 | 771 | 775 | 719 | 734 | 124,000 |
2021/02/22 | 751 | 779 | 737 | 772 | 92,400 |
2021/02/19 | 792 | 803 | 710 | 739 | 236,400 |
2021/02/18 | 763 | 818 | 760 | 807 | 185,900 |
2021/02/17 | 720 | 816 | 720 | 792 | 277,900 |
2021/02/16 | 690 | 742 | 672 | 725 | 164,600 |
2021/02/15 | 674 | 739 | 650 | 687 | 171,300 |
2021/02/12 | 688 | 701 | 680 | 694 | 55,500 |
2021/02/10 | 701 | 701 | 682 | 698 | 22,300 |
2021/02/09 | 687 | 703 | 683 | 697 | 41,100 |
2021/02/08 | 683 | 689 | 657 | 687 | 37,900 |
2021/02/05 | 663 | 692 | 660 | 689 | 45,400 |
2021/02/04 | 640 | 659 | 640 | 653 | 17,500 |
2021/02/03 | 635 | 646 | 634 | 636 | 20,800 |
2021/02/02 | 635 | 635 | 626 | 632 | 13,700 |
2021/02/01 | 606 | 640 | 605 | 635 | 33,100 |
2021/01/29 | 661 | 669 | 607 | 614 | 70,800 |
2021/01/28 | 655 | 677 | 641 | 661 | 105,200 |
2021/01/27 | 698 | 704 | 685 | 685 | 57,700 |
2021/01/26 | 697 | 700 | 677 | 695 | 52,200 |
2021/01/25 | 681 | 706 | 673 | 689 | 141,900 |
2021/01/22 | 660 | 671 | 654 | 671 | 45,600 |
2021/01/21 | 677 | 679 | 649 | 662 | 74,200 |
2021/01/20 | 644 | 663 | 641 | 659 | 89,900 |
2021/01/19 | 636 | 641 | 630 | 640 | 54,200 |
2021/01/18 | 626 | 640 | 613 | 640 | 96,600 |
2021/01/15 | 611 | 628 | 611 | 618 | 39,800 |
2021/01/14 | 631 | 637 | 607 | 611 | 95,200 |
2021/01/13 | 651 | 660 | 627 | 632 | 84,600 |
2021/01/12 | 635 | 643 | 625 | 642 | 60,200 |
2021/01/08 | 629 | 644 | 626 | 640 | 96,400 |
2021/01/07 | 642 | 663 | 622 | 630 | 233,500 |
2021/01/06 | 648 | 682 | 641 | 680 | 223,500 |
2021/01/05 | 780 | 787 | 670 | 671 | 392,300 |
2021/01/04 | 689 | 841 | 680 | 765 | 1,032,100 |