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
2022/12/30 504 509 503 506 11,100
2022/12/29 484 512 480 504 51,900
2022/12/28 514 517 509 514 71,400
2022/12/27 524 524 511 518 23,100
2022/12/26 530 530 514 520 12,800
2022/12/23 519 519 511 516 12,700
2022/12/22 530 530 510 516 43,300
2022/12/21 548 549 539 539 11,200
2022/12/20 557 557 544 546 14,600
2022/12/19 560 562 550 552 16,600
2022/12/16 555 561 555 558 6,100
2022/12/15 560 561 555 558 9,500
2022/12/14 560 560 556 559 4,000
2022/12/13 553 562 553 556 15,400
2022/12/12 552 555 550 553 6,300
2022/12/09 550 553 550 552 5,800
2022/12/08 555 555 546 551 7,300
2022/12/07 552 555 546 548 5,700
2022/12/06 553 553 544 552 6,500
2022/12/05 550 560 548 549 7,900
2022/12/02 554 554 543 546 9,300
2022/12/01 557 557 548 551 6,600
2022/11/30 550 556 549 553 8,400
2022/11/29 558 558 546 549 13,500
2022/11/28 561 581 555 555 30,300
2022/11/25 529 595 523 570 109,900
2022/11/24 532 533 521 525 9,700
2022/11/22 525 529 519 529 12,400
2022/11/21 536 557 516 525 50,900
2022/11/18 516 530 516 529 12,700
2022/11/17 508 516 508 516 9,700
2022/11/16 510 510 507 507 3,500
2022/11/15 506 511 506 508 10,600
2022/11/14 507 510 507 510 12,700
2022/11/11 507 509 506 509 7,400
2022/11/10 506 507 504 506 8,300
2022/11/09 503 506 503 506 27,600
2022/11/08 502 506 502 506 98,500
2022/11/07 502 507 502 503 4,400
2022/11/04 502 505 502 502 4,000
2022/11/02 503 506 502 505 51,200
2022/11/01 505 507 505 507 75,700
2022/10/31 509 510 503 507 10,400
2022/10/28 503 508 503 504 15,500
2022/10/27 506 506 503 506 7,600
2022/10/26 507 508 503 506 12,300
2022/10/25 507 507 501 503 8,100
2022/10/24 507 507 502 505 5,300
2022/10/21 506 510 502 502 15,500
2022/10/20 509 510 501 510 22,700
2022/10/19 507 512 495 509 91,600
2022/10/18 489 514 480 499 506,400
2022/10/17 444 449 440 443 1,900
2022/10/14 446 446 437 444 3,700
2022/10/13 454 454 435 437 16,000
2022/10/12 460 460 451 454 1,600
2022/10/11 464 464 455 460 3,000
2022/10/07 464 466 464 465 1,500
2022/10/06 461 470 461 470 4,800
2022/10/05 466 466 459 461 3,500
2022/10/04 463 463 453 461 5,200
2022/10/03 442 463 442 463 22,000
2022/09/30 443 443 438 439 2,100
2022/09/29 444 446 441 443 3,300
2022/09/28 440 446 440 446 2,800
2022/09/27 439 444 438 440 1,800
2022/09/26 444 448 439 439 8,800
2022/09/22 448 451 448 448 4,900
2022/09/21 451 451 450 450 1,600
2022/09/20 453 454 449 451 5,000
2022/09/16 444 450 444 444 2,900
2022/09/15 441 447 435 447 3,600
2022/09/14 435 441 432 441 2,500
2022/09/13 437 444 437 444 3,700
2022/09/12 440 443 434 437 7,600
2022/09/09 443 445 440 440 5,200
2022/09/08 451 451 445 450 5,300
2022/09/07 455 491 450 452 27,900
2022/09/06 427 480 427 455 63,100
2022/09/05 430 434 428 432 6,400
2022/09/02 451 451 434 437 7,300
2022/09/01 457 458 450 451 5,600
2022/08/31 455 467 455 461 8,300
2022/08/30 453 459 453 455 4,800
2022/08/29 450 453 448 451 7,100
2022/08/26 468 468 462 463 2,700
2022/08/25 480 480 460 468 4,900
2022/08/24 490 490 480 480 2,600
2022/08/23 480 484 477 482 1,600
2022/08/22 473 485 473 482 6,100
2022/08/19 495 501 487 489 8,000
2022/08/18 479 497 479 495 10,900
2022/08/17 477 498 473 495 29,900
2022/08/16 468 477 468 473 23,400
2022/08/15 462 462 441 458 27,700
2022/08/12 425 431 423 430 9,700
2022/08/10 418 420 418 418 1,300
2022/08/09 419 419 418 418 1,500
2022/08/08 420 422 418 419 4,100
2022/08/05 425 428 424 426 3,000
2022/08/04 425 426 423 425 1,700
2022/08/03 425 425 419 419 3,300
2022/08/02 421 427 421 425 3,600
2022/08/01 419 428 419 426 8,900
2022/07/29 417 420 414 418 4,400
2022/07/28 438 447 412 415 49,600
2022/07/27 439 439 430 430 3,900
2022/07/26 428 439 427 438 8,500
2022/07/25 429 431 425 431 7,100
2022/07/22 421 426 416 426 5,400
2022/07/21 415 421 414 418 2,300
2022/07/20 423 423 411 413 8,800
2022/07/19 416 417 413 416 4,600
2022/07/15 417 425 416 417 2,000
2022/07/14 418 418 414 417 2,600
2022/07/13 417 421 417 418 1,600
2022/07/12 423 423 415 415 2,600
2022/07/11 430 438 413 419 11,900
2022/07/08 427 433 425 430 3,300
2022/07/07 417 428 416 427 2,900
2022/07/06 426 429 419 419 2,300
2022/07/05 424 430 420 430 2,800
2022/07/04 427 428 421 424 3,300
2022/07/01 434 435 421 423 6,400
2022/06/30 444 452 435 435 7,700
2022/06/29 432 444 432 444 5,100
2022/06/28 447 447 436 440 3,900
2022/06/27 443 449 443 444 1,900
2022/06/24 447 448 444 444 2,900
2022/06/23 438 444 438 441 1,400
2022/06/22 440 440 426 436 2,900
2022/06/21 444 450 439 440 6,600
2022/06/20 446 446 433 438 2,800
2022/06/17 419 446 419 440 5,700
2022/06/16 424 424 420 424 3,000
2022/06/15 422 422 414 416 2,700
2022/06/14 420 424 418 420 2,900
2022/06/13 430 432 425 425 4,200
2022/06/10 432 444 430 432 2,300
2022/06/09 451 451 434 438 6,700
2022/06/08 452 454 445 448 5,300
2022/06/07 453 458 443 452 3,500
2022/06/06 455 455 450 453 2,700
2022/06/03 456 461 452 457 3,300
2022/06/02 465 471 456 456 4,400
2022/06/01 454 465 451 462 5,200
2022/05/31 443 455 440 450 21,000
2022/05/30 447 459 447 459 8,800
2022/05/27 450 450 437 439 3,100
2022/05/26 455 462 441 442 5,600
2022/05/25 449 467 437 449 5,300
2022/05/24 476 478 454 457 5,600
2022/05/23 488 495 479 484 6,400
2022/05/20 481 482 468 482 3,700
2022/05/19 455 481 455 481 6,200
2022/05/18 433 471 433 470 18,000
2022/05/17 410 447 410 435 22,400
2022/05/16 416 418 408 410 7,400
2022/05/13 401 416 400 412 3,200
2022/05/12 402 405 401 402 3,900
2022/05/11 409 416 405 407 4,000
2022/05/10 436 436 417 424 4,100
2022/05/09 446 454 437 437 3,800
2022/05/06 446 452 442 445 3,500
2022/05/02 442 454 442 454 5,500
2022/04/28 447 450 447 450 1,300
2022/04/27 447 452 435 452 7,300
2022/04/26 452 455 449 452 4,700
2022/04/25 464 464 449 452 5,200
2022/04/22 462 464 458 464 1,500
2022/04/21 464 472 460 462 4,500
2022/04/20 473 473 468 468 1,100
2022/04/19 476 476 471 473 1,600
2022/04/18 492 492 470 473 5,600
2022/04/15 487 488 481 484 4,700
2022/04/14 476 487 472 479 3,700
2022/04/13 464 475 464 468 3,300
2022/04/12 483 483 463 466 3,000
2022/04/11 472 472 468 471 1,500
2022/04/08 473 481 471 472 2,400
2022/04/07 480 480 471 471 2,400
2022/04/06 489 489 481 481 2,400
2022/04/05 502 502 486 489 3,200
2022/04/04 484 493 484 488 3,100
2022/04/01 480 485 480 484 2,400
2022/03/31 483 496 479 492 4,600
2022/03/30 499 499 481 499 3,300
2022/03/29 472 499 472 499 3,600
2022/03/28 487 487 482 487 2,100
2022/03/25 492 492 480 483 7,500
2022/03/24 491 496 488 492 4,500
2022/03/23 489 505 485 500 9,700
2022/03/22 478 489 473 481 4,900
2022/03/18 457 472 455 471 6,400
2022/03/17 452 463 450 463 4,100
2022/03/16 450 453 441 443 4,100
2022/03/15 438 444 438 443 2,600
2022/03/14 439 475 437 443 27,600
2022/03/11 441 441 439 439 5,100
2022/03/10 441 462 440 445 6,100
2022/03/09 453 453 439 441 8,100
2022/03/08 442 460 440 447 8,900
2022/03/07 470 472 433 439 12,200
2022/03/04 481 481 475 475 10,300
2022/03/03 485 486 480 480 4,000
2022/03/02 482 499 482 485 5,100
2022/03/01 491 508 489 489 19,400
2022/02/28 493 499 485 491 6,100
2022/02/25 473 496 473 487 7,600
2022/02/24 480 480 468 480 10,700
2022/02/22 491 495 468 478 10,800
2022/02/21 498 516 492 492 4,600
2022/02/18 495 509 493 501 2,700
2022/02/17 507 507 492 497 11,300
2022/02/16 534 534 511 511 8,400
2022/02/15 527 527 521 526 6,600
2022/02/14 523 536 520 534 6,700
2022/02/10 550 553 527 539 13,700
2022/02/09 527 588 527 556 77,500
2022/02/08 537 538 516 529 4,300
2022/02/07 539 540 531 532 5,400
2022/02/04 520 542 520 540 9,300
2022/02/03 520 525 510 520 6,400
2022/02/02 507 530 506 525 13,600
2022/02/01 518 518 500 511 10,600
2022/01/31 503 516 500 516 12,600
2022/01/28 481 510 473 503 28,200
2022/01/27 490 498 471 475 18,600
2022/01/26 483 500 483 485 9,500
2022/01/25 496 498 483 483 10,200
2022/01/24 511 511 489 499 14,100
2022/01/21 505 508 482 506 28,900
2022/01/20 468 530 468 511 72,000
2022/01/19 486 491 471 471 13,500
2022/01/18 494 507 484 486 12,300
2022/01/17 489 501 486 490 9,800
2022/01/14 491 496 486 489 12,600
2022/01/13 510 510 491 491 15,300
2022/01/12 530 530 511 512 12,700
2022/01/11 539 539 522 527 9,900
2022/01/07 548 551 541 542 2,400
2022/01/06 552 553 545 548 8,000
2022/01/05 571 573 552 552 16,200
2022/01/04 574 589 563 565 215,000

このページの先頭へ