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 |
|---|---|---|---|---|---|
| 2024/12/30 | 491 | 491 | 485 | 485 | 7,400 |
| 2024/12/27 | 507 | 507 | 486 | 487 | 24,800 |
| 2024/12/26 | 516 | 523 | 516 | 522 | 42,400 |
| 2024/12/25 | 518 | 526 | 518 | 519 | 7,100 |
| 2024/12/24 | 520 | 525 | 516 | 518 | 9,900 |
| 2024/12/23 | 520 | 524 | 520 | 523 | 4,300 |
| 2024/12/20 | 524 | 525 | 518 | 518 | 7,000 |
| 2024/12/19 | 531 | 531 | 518 | 523 | 9,900 |
| 2024/12/18 | 525 | 532 | 521 | 531 | 9,300 |
| 2024/12/17 | 523 | 527 | 523 | 525 | 4,500 |
| 2024/12/16 | 527 | 527 | 523 | 523 | 1,800 |
| 2024/12/13 | 518 | 530 | 518 | 528 | 6,500 |
| 2024/12/12 | 525 | 526 | 518 | 518 | 4,400 |
| 2024/12/11 | 520 | 528 | 516 | 525 | 5,500 |
| 2024/12/10 | 533 | 533 | 527 | 527 | 2,000 |
| 2024/12/09 | 533 | 534 | 510 | 534 | 16,500 |
| 2024/12/06 | 533 | 542 | 526 | 528 | 17,300 |
| 2024/12/05 | 536 | 536 | 533 | 533 | 2,900 |
| 2024/12/04 | 538 | 538 | 532 | 535 | 7,200 |
| 2024/12/03 | 529 | 540 | 526 | 535 | 5,800 |
| 2024/12/02 | 536 | 540 | 523 | 533 | 9,600 |
| 2024/11/29 | 539 | 543 | 525 | 540 | 29,300 |
| 2024/11/28 | 502 | 545 | 502 | 545 | 49,300 |
| 2024/11/27 | 500 | 501 | 494 | 494 | 6,200 |
| 2024/11/26 | 505 | 505 | 500 | 500 | 1,700 |
| 2024/11/25 | 512 | 512 | 506 | 506 | 3,000 |
| 2024/11/22 | 518 | 518 | 505 | 514 | 9,100 |
| 2024/11/21 | 525 | 525 | 515 | 518 | 5,500 |
| 2024/11/20 | 533 | 533 | 521 | 523 | 14,100 |
| 2024/11/19 | 511 | 535 | 511 | 529 | 24,500 |
| 2024/11/18 | 507 | 516 | 506 | 507 | 5,800 |
| 2024/11/15 | 509 | 510 | 498 | 506 | 8,900 |
| 2024/11/14 | 518 | 518 | 501 | 509 | 32,100 |
| 2024/11/13 | 486 | 497 | 486 | 490 | 13,100 |
| 2024/11/12 | 479 | 487 | 476 | 486 | 17,500 |
| 2024/11/11 | 481 | 481 | 475 | 477 | 6,600 |
| 2024/11/08 | 470 | 482 | 465 | 476 | 7,500 |
| 2024/11/07 | 468 | 470 | 466 | 470 | 2,900 |
| 2024/11/06 | 464 | 467 | 464 | 466 | 1,900 |
| 2024/11/05 | 479 | 479 | 461 | 464 | 9,900 |
| 2024/11/01 | 465 | 469 | 464 | 468 | 3,800 |
| 2024/10/31 | 458 | 468 | 458 | 467 | 8,900 |
| 2024/10/30 | 476 | 476 | 456 | 456 | 29,100 |
| 2024/10/29 | 470 | 478 | 457 | 478 | 25,200 |
| 2024/10/28 | 449 | 471 | 448 | 470 | 27,900 |
| 2024/10/25 | 482 | 482 | 437 | 454 | 118,200 |
| 2024/10/24 | 452 | 457 | 445 | 453 | 10,800 |
| 2024/10/23 | 454 | 462 | 453 | 456 | 5,400 |
| 2024/10/22 | 464 | 479 | 457 | 460 | 17,500 |
| 2024/10/21 | 450 | 468 | 450 | 464 | 10,000 |
| 2024/10/18 | 445 | 451 | 445 | 451 | 6,600 |
| 2024/10/17 | 442 | 442 | 440 | 442 | 1,500 |
| 2024/10/16 | 441 | 443 | 440 | 442 | 1,100 |
| 2024/10/15 | 451 | 451 | 441 | 441 | 4,100 |
| 2024/10/11 | 450 | 454 | 444 | 446 | 8,300 |
| 2024/10/10 | 452 | 457 | 451 | 453 | 2,600 |
| 2024/10/09 | 456 | 456 | 451 | 452 | 2,300 |
| 2024/10/08 | 460 | 460 | 455 | 459 | 4,700 |
| 2024/10/07 | 459 | 460 | 451 | 460 | 5,500 |
| 2024/10/04 | 450 | 456 | 448 | 451 | 8,100 |
| 2024/10/03 | 441 | 449 | 435 | 449 | 5,500 |
| 2024/10/02 | 449 | 449 | 436 | 438 | 6,000 |
| 2024/10/01 | 442 | 450 | 435 | 443 | 14,200 |
| 2024/09/30 | 433 | 434 | 425 | 434 | 12,200 |
| 2024/09/27 | 420 | 427 | 420 | 427 | 13,800 |
| 2024/09/26 | 415 | 420 | 415 | 417 | 3,400 |
| 2024/09/25 | 419 | 420 | 413 | 418 | 1,700 |
| 2024/09/24 | 420 | 420 | 413 | 418 | 3,500 |
| 2024/09/20 | 409 | 412 | 409 | 412 | 3,800 |
| 2024/09/19 | 407 | 409 | 404 | 405 | 3,400 |
| 2024/09/18 | 403 | 407 | 402 | 407 | 4,200 |
| 2024/09/17 | 399 | 402 | 395 | 402 | 4,200 |
| 2024/09/13 | 398 | 403 | 397 | 398 | 2,200 |
| 2024/09/12 | 401 | 405 | 395 | 400 | 6,600 |
| 2024/09/11 | 390 | 395 | 384 | 391 | 19,400 |
| 2024/09/10 | 403 | 470 | 393 | 393 | 500,600 |
| 2024/09/09 | 412 | 412 | 401 | 401 | 6,000 |
| 2024/09/06 | 410 | 416 | 410 | 416 | 1,200 |
| 2024/09/05 | 411 | 413 | 411 | 413 | 900 |
| 2024/09/04 | 416 | 416 | 411 | 411 | 2,800 |
| 2024/09/03 | 415 | 419 | 415 | 419 | 1,600 |
| 2024/09/02 | 416 | 418 | 411 | 415 | 4,500 |
| 2024/08/30 | 411 | 413 | 410 | 411 | 1,400 |
| 2024/08/29 | 406 | 411 | 406 | 411 | 2,900 |
| 2024/08/28 | 406 | 409 | 406 | 406 | 2,000 |
| 2024/08/27 | 407 | 410 | 407 | 407 | 1,200 |
| 2024/08/26 | 406 | 409 | 405 | 409 | 2,500 |
| 2024/08/23 | 402 | 406 | 402 | 406 | 2,200 |
| 2024/08/22 | 405 | 405 | 401 | 403 | 4,300 |
| 2024/08/21 | 411 | 411 | 405 | 405 | 5,400 |
| 2024/08/20 | 415 | 415 | 410 | 411 | 1,900 |
| 2024/08/19 | 403 | 414 | 401 | 414 | 7,000 |
| 2024/08/16 | 404 | 404 | 391 | 402 | 5,600 |
| 2024/08/15 | 410 | 410 | 396 | 396 | 5,600 |
| 2024/08/14 | 371 | 399 | 371 | 394 | 6,200 |
| 2024/08/13 | 374 | 383 | 371 | 371 | 11,200 |
| 2024/08/09 | 381 | 390 | 374 | 375 | 10,500 |
| 2024/08/08 | 385 | 396 | 384 | 389 | 6,900 |
| 2024/08/07 | 365 | 404 | 365 | 387 | 7,800 |
| 2024/08/06 | 419 | 419 | 361 | 365 | 11,000 |
| 2024/08/05 | 400 | 400 | 344 | 344 | 39,500 |
| 2024/08/02 | 408 | 413 | 404 | 405 | 13,600 |
| 2024/08/01 | 423 | 424 | 412 | 415 | 14,100 |
| 2024/07/31 | 428 | 428 | 417 | 422 | 19,500 |
| 2024/07/30 | 440 | 442 | 427 | 427 | 30,300 |
| 2024/07/29 | 440 | 444 | 435 | 442 | 13,800 |
| 2024/07/26 | 443 | 445 | 441 | 441 | 7,700 |
| 2024/07/25 | 448 | 449 | 445 | 445 | 4,100 |
| 2024/07/24 | 450 | 452 | 444 | 449 | 5,100 |
| 2024/07/23 | 453 | 453 | 447 | 450 | 2,800 |
| 2024/07/22 | 453 | 453 | 446 | 453 | 6,200 |
| 2024/07/19 | 453 | 453 | 450 | 450 | 3,200 |
| 2024/07/18 | 452 | 454 | 451 | 454 | 2,500 |
| 2024/07/17 | 451 | 452 | 450 | 452 | 1,700 |
| 2024/07/16 | 451 | 451 | 448 | 450 | 3,200 |
| 2024/07/12 | 449 | 453 | 443 | 449 | 16,400 |
| 2024/07/11 | 451 | 453 | 449 | 449 | 2,400 |
| 2024/07/10 | 452 | 453 | 449 | 451 | 3,400 |
| 2024/07/09 | 451 | 453 | 449 | 452 | 4,000 |
| 2024/07/08 | 450 | 452 | 448 | 449 | 5,300 |
| 2024/07/05 | 450 | 453 | 448 | 448 | 20,600 |
| 2024/07/04 | 452 | 454 | 452 | 454 | 1,000 |
| 2024/07/03 | 454 | 457 | 452 | 452 | 2,300 |
| 2024/07/02 | 453 | 457 | 451 | 455 | 3,100 |
| 2024/07/01 | 454 | 457 | 453 | 453 | 3,800 |
| 2024/06/28 | 456 | 459 | 452 | 456 | 4,600 |
| 2024/06/27 | 455 | 460 | 455 | 458 | 3,800 |
| 2024/06/26 | 455 | 459 | 455 | 459 | 9,800 |
| 2024/06/25 | 452 | 456 | 452 | 455 | 3,100 |
| 2024/06/24 | 452 | 456 | 450 | 452 | 5,500 |
| 2024/06/21 | 452 | 459 | 451 | 451 | 4,800 |
| 2024/06/20 | 456 | 456 | 453 | 453 | 1,300 |
| 2024/06/19 | 455 | 455 | 452 | 455 | 3,400 |
| 2024/06/18 | 453 | 455 | 451 | 454 | 4,600 |
| 2024/06/17 | 454 | 455 | 453 | 453 | 3,000 |
| 2024/06/14 | 456 | 460 | 453 | 458 | 3,900 |
| 2024/06/13 | 456 | 456 | 453 | 454 | 4,900 |
| 2024/06/12 | 455 | 459 | 454 | 454 | 3,600 |
| 2024/06/11 | 456 | 457 | 454 | 456 | 5,300 |
| 2024/06/10 | 459 | 459 | 455 | 458 | 3,900 |
| 2024/06/07 | 458 | 462 | 458 | 459 | 4,100 |
| 2024/06/06 | 462 | 468 | 459 | 459 | 6,100 |
| 2024/06/05 | 461 | 463 | 461 | 463 | 4,100 |
| 2024/06/04 | 462 | 465 | 462 | 463 | 1,500 |
| 2024/06/03 | 461 | 465 | 461 | 465 | 1,500 |
| 2024/05/31 | 463 | 465 | 461 | 461 | 2,100 |
| 2024/05/30 | 458 | 466 | 458 | 464 | 4,400 |
| 2024/05/29 | 462 | 466 | 458 | 458 | 5,100 |
| 2024/05/28 | 460 | 464 | 460 | 464 | 4,600 |
| 2024/05/27 | 471 | 471 | 459 | 462 | 7,000 |
| 2024/05/24 | 462 | 472 | 462 | 471 | 12,200 |
| 2024/05/23 | 481 | 481 | 469 | 471 | 13,000 |
| 2024/05/22 | 486 | 486 | 481 | 481 | 5,900 |
| 2024/05/21 | 487 | 490 | 486 | 487 | 1,300 |
| 2024/05/20 | 483 | 488 | 483 | 487 | 4,400 |
| 2024/05/17 | 489 | 489 | 484 | 485 | 6,000 |
| 2024/05/16 | 490 | 493 | 489 | 489 | 8,800 |
| 2024/05/15 | 496 | 500 | 494 | 500 | 3,700 |
| 2024/05/14 | 496 | 499 | 494 | 499 | 1,700 |
| 2024/05/13 | 492 | 496 | 491 | 496 | 1,500 |
| 2024/05/10 | 492 | 493 | 491 | 493 | 900 |
| 2024/05/09 | 492 | 493 | 490 | 492 | 1,400 |
| 2024/05/08 | 491 | 493 | 491 | 491 | 800 |
| 2024/05/07 | 495 | 496 | 490 | 490 | 3,400 |
| 2024/05/02 | 493 | 494 | 492 | 494 | 1,200 |
| 2024/05/01 | 489 | 491 | 489 | 490 | 2,700 |
| 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 |