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 |