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 |
|---|---|---|---|---|---|
| 2024/04/30 | 490 | 494 | 489 | 489 | 5,200 |
| 2024/04/26 | 493 | 498 | 490 | 490 | 15,500 |
| 2024/04/25 | 497 | 498 | 492 | 493 | 9,400 |
| 2024/04/24 | 499 | 499 | 496 | 499 | 6,200 |
| 2024/04/23 | 498 | 501 | 498 | 498 | 2,900 |
| 2024/04/22 | 498 | 501 | 498 | 499 | 2,900 |
| 2024/04/19 | 501 | 502 | 497 | 500 | 6,500 |
| 2024/04/18 | 500 | 504 | 500 | 504 | 2,400 |
| 2024/04/17 | 502 | 503 | 500 | 500 | 2,500 |
| 2024/04/16 | 505 | 505 | 502 | 502 | 3,200 |
| 2024/04/15 | 508 | 510 | 504 | 508 | 4,500 |
| 2024/04/12 | 507 | 508 | 505 | 505 | 2,200 |
| 2024/04/11 | 506 | 507 | 504 | 504 | 2,100 |
| 2024/04/10 | 506 | 509 | 503 | 506 | 4,200 |
| 2024/04/09 | 506 | 511 | 505 | 507 | 3,000 |
| 2024/04/08 | 510 | 512 | 503 | 503 | 5,600 |
| 2024/04/05 | 502 | 514 | 500 | 504 | 6,500 |
| 2024/04/04 | 506 | 506 | 502 | 502 | 3,900 |
| 2024/04/03 | 507 | 510 | 504 | 505 | 5,100 |
| 2024/04/02 | 511 | 511 | 507 | 507 | 2,200 |
| 2024/04/01 | 515 | 517 | 507 | 511 | 4,600 |
| 2024/03/29 | 513 | 513 | 511 | 512 | 3,000 |
| 2024/03/28 | 510 | 513 | 506 | 509 | 5,500 |
| 2024/03/27 | 520 | 520 | 507 | 513 | 6,100 |
| 2024/03/26 | 508 | 512 | 502 | 512 | 7,600 |
| 2024/03/25 | 503 | 529 | 503 | 508 | 33,600 |
| 2024/03/22 | 510 | 510 | 500 | 502 | 4,900 |
| 2024/03/21 | 509 | 509 | 503 | 506 | 3,700 |
| 2024/03/19 | 505 | 507 | 501 | 507 | 2,800 |
| 2024/03/18 | 499 | 505 | 497 | 505 | 7,500 |
| 2024/03/15 | 498 | 502 | 498 | 499 | 2,700 |
| 2024/03/14 | 499 | 501 | 499 | 499 | 4,800 |
| 2024/03/13 | 506 | 507 | 500 | 500 | 4,000 |
| 2024/03/12 | 509 | 514 | 506 | 506 | 3,000 |
| 2024/03/11 | 506 | 512 | 502 | 509 | 5,300 |
| 2024/03/08 | 496 | 515 | 496 | 515 | 14,500 |
| 2024/03/07 | 498 | 509 | 496 | 496 | 13,700 |
| 2024/03/06 | 498 | 503 | 497 | 497 | 7,800 |
| 2024/03/05 | 498 | 505 | 496 | 500 | 9,100 |
| 2024/03/04 | 501 | 504 | 496 | 498 | 9,200 |
| 2024/03/01 | 507 | 508 | 499 | 500 | 16,800 |
| 2024/02/29 | 512 | 513 | 506 | 507 | 8,800 |
| 2024/02/28 | 510 | 515 | 507 | 515 | 11,100 |
| 2024/02/27 | 513 | 514 | 507 | 510 | 10,800 |
| 2024/02/26 | 513 | 515 | 510 | 510 | 17,000 |
| 2024/02/22 | 516 | 523 | 510 | 514 | 11,200 |
| 2024/02/21 | 522 | 526 | 515 | 519 | 8,500 |
| 2024/02/20 | 528 | 529 | 523 | 523 | 6,000 |
| 2024/02/19 | 527 | 530 | 523 | 524 | 6,400 |
| 2024/02/16 | 510 | 531 | 510 | 524 | 25,700 |
| 2024/02/15 | 520 | 536 | 507 | 512 | 112,500 |
| 2024/02/14 | 571 | 571 | 556 | 556 | 18,900 |
| 2024/02/13 | 576 | 585 | 572 | 572 | 12,800 |
| 2024/02/09 | 572 | 576 | 566 | 571 | 5,500 |
| 2024/02/08 | 589 | 589 | 570 | 571 | 17,200 |
| 2024/02/07 | 591 | 592 | 581 | 586 | 9,600 |
| 2024/02/06 | 586 | 591 | 582 | 589 | 9,900 |
| 2024/02/05 | 584 | 591 | 584 | 591 | 8,600 |
| 2024/02/02 | 590 | 596 | 584 | 590 | 17,400 |
| 2024/02/01 | 585 | 596 | 581 | 592 | 18,900 |
| 2024/01/31 | 587 | 599 | 578 | 586 | 49,000 |
| 2024/01/30 | 595 | 603 | 581 | 585 | 141,900 |
| 2024/01/29 | 627 | 630 | 584 | 598 | 593,300 |
| 2024/01/26 | 529 | 535 | 529 | 530 | 3,300 |
| 2024/01/25 | 534 | 539 | 525 | 529 | 13,000 |
| 2024/01/24 | 534 | 535 | 531 | 532 | 4,800 |
| 2024/01/23 | 534 | 539 | 534 | 535 | 3,800 |
| 2024/01/22 | 541 | 542 | 539 | 539 | 4,500 |
| 2024/01/19 | 536 | 545 | 534 | 545 | 5,400 |
| 2024/01/18 | 532 | 544 | 531 | 544 | 9,600 |
| 2024/01/17 | 543 | 543 | 532 | 533 | 6,000 |
| 2024/01/16 | 537 | 543 | 533 | 543 | 7,000 |
| 2024/01/15 | 531 | 537 | 531 | 537 | 4,400 |
| 2024/01/12 | 533 | 534 | 528 | 531 | 11,000 |
| 2024/01/11 | 538 | 540 | 534 | 535 | 5,000 |
| 2024/01/10 | 546 | 546 | 538 | 538 | 4,200 |
| 2024/01/09 | 537 | 543 | 533 | 543 | 5,900 |
| 2024/01/05 | 530 | 540 | 530 | 532 | 8,500 |
| 2024/01/04 | 538 | 541 | 531 | 535 | 6,500 |