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 |
---|---|---|---|---|---|
2023/12/29 | 553 | 553 | 538 | 538 | 11,800 |
2023/12/28 | 567 | 567 | 552 | 552 | 18,800 |
2023/12/27 | 555 | 573 | 551 | 551 | 40,600 |
2023/12/26 | 561 | 565 | 556 | 556 | 11,000 |
2023/12/25 | 562 | 564 | 555 | 561 | 7,100 |
2023/12/22 | 557 | 558 | 554 | 556 | 2,900 |
2023/12/21 | 558 | 558 | 553 | 553 | 2,100 |
2023/12/20 | 557 | 559 | 553 | 559 | 5,000 |
2023/12/19 | 553 | 557 | 550 | 557 | 5,300 |
2023/12/18 | 543 | 543 | 536 | 543 | 6,100 |
2023/12/15 | 540 | 543 | 537 | 542 | 5,200 |
2023/12/14 | 541 | 542 | 540 | 540 | 1,800 |
2023/12/13 | 547 | 547 | 542 | 543 | 4,900 |
2023/12/12 | 551 | 551 | 544 | 547 | 5,000 |
2023/12/11 | 550 | 552 | 545 | 548 | 11,200 |
2023/12/08 | 546 | 556 | 546 | 551 | 4,900 |
2023/12/07 | 550 | 555 | 546 | 549 | 7,800 |
2023/12/06 | 544 | 554 | 544 | 552 | 4,100 |
2023/12/05 | 548 | 548 | 542 | 548 | 7,100 |
2023/12/04 | 556 | 558 | 547 | 548 | 6,100 |
2023/12/01 | 562 | 569 | 554 | 558 | 23,800 |
2023/11/30 | 530 | 616 | 530 | 561 | 103,800 |
2023/11/29 | 527 | 528 | 525 | 527 | 2,800 |
2023/11/28 | 527 | 529 | 522 | 524 | 4,800 |
2023/11/27 | 533 | 533 | 524 | 527 | 2,900 |
2023/11/24 | 534 | 534 | 514 | 531 | 13,900 |
2023/11/22 | 533 | 540 | 532 | 532 | 5,000 |
2023/11/21 | 536 | 536 | 529 | 533 | 3,700 |
2023/11/20 | 539 | 539 | 532 | 532 | 1,900 |
2023/11/17 | 534 | 535 | 529 | 532 | 3,700 |
2023/11/16 | 536 | 541 | 525 | 532 | 9,100 |
2023/11/15 | 561 | 561 | 540 | 540 | 7,200 |
2023/11/14 | 550 | 559 | 535 | 544 | 15,200 |
2023/11/13 | 595 | 629 | 545 | 549 | 41,300 |
2023/11/10 | 524 | 536 | 524 | 535 | 5,500 |
2023/11/09 | 525 | 529 | 521 | 528 | 4,800 |
2023/11/08 | 516 | 521 | 513 | 520 | 6,000 |
2023/11/07 | 516 | 517 | 512 | 512 | 2,800 |
2023/11/06 | 509 | 517 | 509 | 516 | 4,800 |
2023/11/02 | 501 | 509 | 501 | 506 | 5,300 |
2023/11/01 | 490 | 502 | 490 | 497 | 5,800 |
2023/10/31 | 501 | 504 | 486 | 488 | 24,300 |
2023/10/30 | 516 | 527 | 493 | 493 | 33,300 |
2023/10/27 | 524 | 533 | 520 | 527 | 5,700 |
2023/10/26 | 531 | 531 | 523 | 526 | 2,800 |
2023/10/25 | 523 | 533 | 523 | 531 | 3,300 |
2023/10/24 | 514 | 521 | 497 | 521 | 12,900 |
2023/10/23 | 525 | 525 | 509 | 514 | 9,300 |
2023/10/20 | 523 | 525 | 520 | 522 | 7,300 |
2023/10/19 | 538 | 538 | 523 | 526 | 13,200 |
2023/10/18 | 541 | 541 | 526 | 530 | 8,900 |
2023/10/17 | 531 | 537 | 526 | 529 | 5,900 |
2023/10/16 | 543 | 543 | 530 | 531 | 10,300 |
2023/10/13 | 553 | 553 | 543 | 543 | 5,800 |
2023/10/12 | 554 | 554 | 551 | 551 | 2,900 |
2023/10/11 | 564 | 570 | 552 | 553 | 4,700 |
2023/10/10 | 565 | 567 | 564 | 564 | 2,800 |
2023/10/06 | 565 | 571 | 564 | 564 | 3,900 |
2023/10/05 | 567 | 567 | 561 | 563 | 4,200 |
2023/10/04 | 540 | 548 | 537 | 547 | 12,800 |
2023/10/03 | 565 | 565 | 543 | 548 | 6,000 |
2023/10/02 | 559 | 567 | 559 | 562 | 3,800 |
2023/09/29 | 572 | 572 | 558 | 559 | 3,800 |
2023/09/28 | 559 | 569 | 559 | 569 | 5,400 |
2023/09/27 | 563 | 566 | 559 | 559 | 7,500 |
2023/09/26 | 565 | 565 | 560 | 560 | 2,000 |
2023/09/25 | 556 | 564 | 553 | 564 | 4,800 |
2023/09/22 | 550 | 553 | 547 | 552 | 4,600 |
2023/09/21 | 553 | 557 | 549 | 549 | 3,700 |
2023/09/20 | 551 | 553 | 549 | 549 | 3,000 |
2023/09/19 | 563 | 563 | 544 | 551 | 7,200 |
2023/09/15 | 573 | 576 | 567 | 567 | 5,800 |
2023/09/14 | 570 | 571 | 567 | 571 | 3,200 |
2023/09/13 | 564 | 567 | 560 | 565 | 5,000 |
2023/09/12 | 566 | 567 | 560 | 567 | 5,000 |
2023/09/11 | 559 | 566 | 554 | 566 | 4,400 |
2023/09/08 | 550 | 555 | 548 | 551 | 5,000 |
2023/09/07 | 558 | 558 | 551 | 551 | 2,400 |
2023/09/06 | 564 | 564 | 546 | 555 | 10,400 |
2023/09/05 | 559 | 563 | 558 | 562 | 4,000 |
2023/09/04 | 566 | 567 | 559 | 559 | 5,400 |
2023/09/01 | 564 | 564 | 557 | 558 | 5,000 |
2023/08/31 | 562 | 564 | 561 | 563 | 4,100 |
2023/08/30 | 576 | 579 | 558 | 560 | 13,000 |
2023/08/29 | 594 | 595 | 574 | 579 | 10,700 |
2023/08/28 | 580 | 586 | 573 | 586 | 9,000 |
2023/08/25 | 582 | 594 | 572 | 593 | 8,500 |
2023/08/24 | 552 | 589 | 546 | 582 | 18,600 |
2023/08/23 | 546 | 551 | 546 | 551 | 5,000 |
2023/08/22 | 545 | 547 | 543 | 547 | 2,000 |
2023/08/21 | 533 | 543 | 533 | 540 | 2,900 |
2023/08/18 | 518 | 543 | 518 | 539 | 9,700 |
2023/08/17 | 542 | 543 | 506 | 516 | 38,600 |
2023/08/16 | 576 | 576 | 536 | 540 | 28,200 |
2023/08/15 | 610 | 610 | 557 | 576 | 62,600 |
2023/08/14 | 587 | 668 | 587 | 620 | 53,400 |
2023/08/10 | 591 | 591 | 582 | 587 | 3,700 |
2023/08/09 | 600 | 600 | 590 | 594 | 5,800 |
2023/08/08 | 589 | 590 | 582 | 590 | 4,000 |
2023/08/07 | 580 | 585 | 578 | 585 | 2,200 |
2023/08/04 | 581 | 581 | 578 | 578 | 1,100 |
2023/08/03 | 586 | 586 | 578 | 578 | 3,400 |
2023/08/02 | 586 | 586 | 581 | 586 | 5,600 |
2023/08/01 | 596 | 596 | 583 | 586 | 4,200 |
2023/07/31 | 588 | 595 | 581 | 595 | 3,300 |
2023/07/28 | 591 | 591 | 580 | 586 | 5,300 |
2023/07/27 | 582 | 589 | 582 | 588 | 3,200 |
2023/07/26 | 585 | 585 | 580 | 580 | 2,000 |
2023/07/25 | 581 | 587 | 581 | 583 | 2,500 |
2023/07/24 | 592 | 592 | 583 | 583 | 1,300 |
2023/07/21 | 585 | 589 | 583 | 586 | 1,300 |
2023/07/20 | 583 | 587 | 581 | 585 | 3,000 |
2023/07/19 | 579 | 585 | 579 | 585 | 700 |
2023/07/18 | 583 | 588 | 579 | 579 | 6,600 |
2023/07/14 | 566 | 579 | 558 | 574 | 5,200 |
2023/07/13 | 573 | 576 | 565 | 568 | 4,500 |
2023/07/12 | 579 | 580 | 568 | 568 | 2,200 |
2023/07/11 | 595 | 596 | 575 | 576 | 5,100 |
2023/07/10 | 573 | 580 | 565 | 575 | 6,000 |
2023/07/07 | 561 | 568 | 561 | 567 | 3,000 |
2023/07/06 | 583 | 583 | 567 | 567 | 5,200 |
2023/07/05 | 599 | 599 | 590 | 590 | 3,300 |
2023/07/04 | 601 | 604 | 599 | 599 | 2,400 |
2023/07/03 | 610 | 610 | 601 | 605 | 4,400 |
2023/06/30 | 593 | 600 | 593 | 600 | 2,900 |
2023/06/29 | 604 | 604 | 590 | 593 | 1,600 |
2023/06/28 | 608 | 610 | 599 | 604 | 8,200 |
2023/06/27 | 616 | 616 | 603 | 606 | 4,700 |
2023/06/26 | 608 | 613 | 601 | 611 | 4,200 |
2023/06/23 | 606 | 614 | 601 | 608 | 3,900 |
2023/06/22 | 618 | 618 | 604 | 606 | 11,100 |
2023/06/21 | 595 | 610 | 595 | 610 | 12,200 |
2023/06/20 | 598 | 598 | 583 | 593 | 7,400 |
2023/06/19 | 570 | 595 | 570 | 595 | 18,000 |
2023/06/16 | 559 | 569 | 558 | 567 | 4,200 |
2023/06/15 | 545 | 564 | 543 | 556 | 5,200 |
2023/06/14 | 564 | 564 | 550 | 550 | 6,900 |
2023/06/13 | 564 | 564 | 552 | 560 | 3,200 |
2023/06/12 | 555 | 556 | 551 | 552 | 2,400 |
2023/06/09 | 555 | 561 | 550 | 555 | 5,200 |
2023/06/08 | 551 | 558 | 551 | 552 | 10,100 |
2023/06/07 | 565 | 565 | 558 | 561 | 5,800 |
2023/06/06 | 564 | 576 | 564 | 565 | 3,300 |
2023/06/05 | 570 | 573 | 569 | 570 | 5,400 |
2023/06/02 | 563 | 570 | 560 | 564 | 8,500 |
2023/06/01 | 550 | 565 | 541 | 565 | 12,200 |
2023/05/31 | 560 | 560 | 539 | 544 | 9,400 |
2023/05/30 | 547 | 560 | 535 | 556 | 10,200 |
2023/05/29 | 555 | 559 | 541 | 550 | 5,000 |
2023/05/26 | 566 | 566 | 555 | 555 | 2,800 |
2023/05/25 | 559 | 562 | 556 | 560 | 3,900 |
2023/05/24 | 546 | 549 | 541 | 549 | 3,500 |
2023/05/23 | 561 | 561 | 547 | 550 | 3,300 |
2023/05/22 | 552 | 565 | 552 | 553 | 4,300 |
2023/05/19 | 544 | 556 | 541 | 554 | 6,400 |
2023/05/18 | 544 | 545 | 538 | 539 | 7,700 |
2023/05/17 | 569 | 569 | 546 | 552 | 19,300 |
2023/05/16 | 605 | 605 | 565 | 569 | 15,600 |
2023/05/15 | 599 | 604 | 594 | 600 | 9,700 |
2023/05/12 | 602 | 602 | 596 | 598 | 1,900 |
2023/05/11 | 591 | 602 | 591 | 602 | 4,100 |
2023/05/10 | 597 | 600 | 594 | 600 | 3,600 |
2023/05/09 | 595 | 600 | 595 | 596 | 8,200 |
2023/05/08 | 589 | 594 | 581 | 594 | 5,300 |
2023/05/02 | 579 | 582 | 570 | 582 | 3,100 |
2023/05/01 | 584 | 584 | 580 | 582 | 1,700 |
2023/04/28 | 589 | 590 | 579 | 586 | 6,000 |
2023/04/27 | 579 | 598 | 568 | 590 | 19,300 |
2023/04/26 | 584 | 590 | 573 | 579 | 7,200 |
2023/04/25 | 587 | 590 | 581 | 584 | 6,200 |
2023/04/24 | 590 | 590 | 572 | 577 | 11,800 |
2023/04/21 | 595 | 602 | 580 | 588 | 21,500 |
2023/04/20 | 563 | 604 | 561 | 604 | 14,300 |
2023/04/19 | 578 | 590 | 566 | 568 | 13,600 |
2023/04/18 | 565 | 606 | 561 | 592 | 31,500 |
2023/04/17 | 553 | 565 | 543 | 562 | 13,900 |
2023/04/14 | 518 | 555 | 516 | 555 | 28,500 |
2023/04/13 | 525 | 525 | 516 | 518 | 12,900 |
2023/04/12 | 528 | 530 | 523 | 525 | 8,000 |
2023/04/11 | 539 | 540 | 526 | 528 | 13,800 |
2023/04/10 | 537 | 545 | 537 | 539 | 4,100 |
2023/04/07 | 532 | 539 | 531 | 539 | 4,600 |
2023/04/06 | 532 | 539 | 532 | 532 | 5,200 |
2023/04/05 | 556 | 556 | 542 | 546 | 6,200 |
2023/04/04 | 556 | 561 | 547 | 551 | 7,700 |
2023/04/03 | 545 | 562 | 545 | 558 | 8,700 |
2023/03/31 | 541 | 549 | 541 | 546 | 3,400 |
2023/03/30 | 541 | 548 | 538 | 544 | 6,300 |
2023/03/29 | 536 | 549 | 536 | 546 | 5,600 |
2023/03/28 | 550 | 550 | 542 | 543 | 4,800 |
2023/03/27 | 557 | 557 | 546 | 550 | 5,700 |
2023/03/24 | 562 | 562 | 557 | 558 | 3,800 |
2023/03/23 | 544 | 564 | 544 | 562 | 5,400 |
2023/03/22 | 559 | 559 | 541 | 555 | 8,200 |
2023/03/20 | 567 | 567 | 535 | 540 | 17,100 |
2023/03/17 | 584 | 599 | 551 | 562 | 32,100 |
2023/03/16 | 546 | 574 | 531 | 574 | 17,000 |
2023/03/15 | 546 | 567 | 546 | 555 | 20,100 |
2023/03/14 | 564 | 568 | 543 | 546 | 18,700 |
2023/03/13 | 551 | 574 | 543 | 574 | 29,200 |
2023/03/10 | 581 | 591 | 581 | 581 | 15,700 |
2023/03/09 | 608 | 608 | 577 | 597 | 24,600 |
2023/03/08 | 602 | 608 | 591 | 596 | 28,500 |
2023/03/07 | 615 | 618 | 601 | 612 | 55,000 |
2023/03/06 | 593 | 622 | 568 | 615 | 154,900 |
2023/03/03 | 549 | 549 | 537 | 543 | 24,800 |
2023/03/02 | 515 | 548 | 515 | 548 | 80,000 |
2023/03/01 | 493 | 499 | 492 | 498 | 6,500 |
2023/02/28 | 497 | 497 | 494 | 494 | 3,800 |
2023/02/27 | 497 | 497 | 495 | 497 | 2,600 |
2023/02/24 | 500 | 500 | 495 | 497 | 6,400 |
2023/02/22 | 500 | 500 | 497 | 498 | 3,500 |
2023/02/21 | 503 | 503 | 498 | 500 | 2,500 |
2023/02/20 | 498 | 504 | 498 | 503 | 2,800 |
2023/02/17 | 509 | 509 | 497 | 500 | 4,700 |
2023/02/16 | 500 | 512 | 497 | 512 | 6,800 |
2023/02/15 | 521 | 521 | 493 | 499 | 12,100 |
2023/02/14 | 490 | 520 | 490 | 520 | 10,900 |
2023/02/13 | 500 | 502 | 490 | 490 | 10,500 |
2023/02/10 | 494 | 500 | 494 | 500 | 4,500 |
2023/02/09 | 492 | 492 | 491 | 492 | 700 |
2023/02/08 | 494 | 497 | 490 | 494 | 2,100 |
2023/02/07 | 498 | 498 | 494 | 494 | 800 |
2023/02/06 | 499 | 500 | 494 | 495 | 5,900 |
2023/02/03 | 499 | 499 | 495 | 497 | 1,700 |
2023/02/02 | 505 | 505 | 499 | 499 | 2,800 |
2023/02/01 | 499 | 508 | 499 | 500 | 5,600 |
2023/01/31 | 500 | 503 | 498 | 502 | 3,600 |
2023/01/30 | 497 | 511 | 495 | 495 | 18,400 |
2023/01/27 | 498 | 499 | 497 | 497 | 2,700 |
2023/01/26 | 501 | 502 | 497 | 499 | 2,500 |
2023/01/25 | 504 | 504 | 499 | 504 | 3,900 |
2023/01/24 | 502 | 502 | 498 | 501 | 3,000 |
2023/01/23 | 500 | 503 | 499 | 503 | 2,300 |
2023/01/20 | 499 | 500 | 490 | 500 | 6,500 |
2023/01/19 | 495 | 502 | 495 | 499 | 2,100 |
2023/01/18 | 494 | 504 | 487 | 504 | 10,700 |
2023/01/17 | 494 | 495 | 491 | 494 | 2,600 |
2023/01/16 | 493 | 493 | 491 | 491 | 2,400 |
2023/01/13 | 498 | 498 | 489 | 492 | 7,700 |
2023/01/12 | 501 | 501 | 495 | 497 | 4,500 |
2023/01/11 | 490 | 501 | 490 | 501 | 5,400 |
2023/01/10 | 490 | 492 | 490 | 490 | 3,900 |
2023/01/06 | 492 | 493 | 489 | 491 | 9,700 |
2023/01/05 | 500 | 502 | 492 | 492 | 15,400 |
2023/01/04 | 500 | 505 | 500 | 502 | 8,600 |