- 2025年
- 2024年
149A (株)シンカ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,113 | 1,124 | 1,090 | 1,121 | 6,000 | 1,121 |
| 2025-07-02 | 1,114 | 1,137 | 1,101 | 1,113 | 3,700 | 1,113 |
| 2025-07-01 | 1,120 | 1,129 | 1,104 | 1,126 | 2,900 | 1,126 |
| 2025-06-30 | 1,110 | 1,138 | 1,110 | 1,120 | 5,000 | 1,120 |
| 2025-06-27 | 1,120 | 1,142 | 1,070 | 1,140 | 5,600 | 1,140 |
| 2025-06-26 | 1,126 | 1,126 | 1,110 | 1,120 | 4,500 | 1,120 |
| 2025-06-25 | 1,135 | 1,149 | 1,102 | 1,102 | 9,000 | 1,102 |
| 2025-06-24 | 1,082 | 1,143 | 1,082 | 1,135 | 8,800 | 1,135 |
| 2025-06-23 | 1,106 | 1,126 | 1,082 | 1,101 | 11,400 | 1,101 |
| 2025-06-20 | 1,116 | 1,127 | 1,111 | 1,127 | 4,700 | 1,127 |
| 2025-06-19 | 1,127 | 1,135 | 1,111 | 1,129 | 5,800 | 1,129 |
| 2025-06-18 | 1,117 | 1,142 | 1,117 | 1,127 | 3,800 | 1,127 |
| 2025-06-17 | 1,151 | 1,151 | 1,126 | 1,127 | 3,600 | 1,127 |
| 2025-06-16 | 1,133 | 1,176 | 1,116 | 1,151 | 7,700 | 1,151 |
| 2025-06-13 | 1,143 | 1,143 | 1,074 | 1,133 | 7,500 | 1,133 |
| 2025-06-12 | 1,123 | 1,143 | 1,121 | 1,138 | 4,100 | 1,138 |
| 2025-06-11 | 1,112 | 1,136 | 1,112 | 1,123 | 5,400 | 1,123 |
| 2025-06-10 | 1,118 | 1,123 | 1,112 | 1,112 | 2,300 | 1,112 |
| 2025-06-09 | 1,108 | 1,138 | 1,100 | 1,116 | 2,700 | 1,116 |
| 2025-06-06 | 1,115 | 1,123 | 1,075 | 1,108 | 7,700 | 1,108 |
| 2025-06-05 | 1,128 | 1,144 | 1,119 | 1,123 | 7,300 | 1,123 |
| 2025-06-04 | 1,111 | 1,144 | 1,102 | 1,144 | 7,900 | 1,144 |
| 2025-06-03 | 1,143 | 1,164 | 1,113 | 1,114 | 5,100 | 1,114 |
| 2025-06-02 | 1,193 | 1,193 | 1,123 | 1,130 | 20,800 | 1,130 |
| 2025-05-30 | 1,120 | 1,234 | 1,120 | 1,201 | 55,300 | 1,201 |
| 2025-05-29 | 1,135 | 1,135 | 1,104 | 1,114 | 6,800 | 1,114 |
| 2025-05-28 | 1,105 | 1,120 | 1,083 | 1,105 | 13,800 | 1,105 |
| 2025-05-27 | 1,097 | 1,120 | 1,083 | 1,103 | 17,900 | 1,103 |
| 2025-05-26 | 1,013 | 1,120 | 1,013 | 1,100 | 63,000 | 1,100 |
| 2025-05-23 | 1,026 | 1,042 | 998 | 998 | 16,600 | 998 |
| 2025-05-22 | 1,006 | 1,021 | 1,002 | 1,002 | 11,700 | 1,002 |
| 2025-05-21 | 1,041 | 1,041 | 1,011 | 1,011 | 8,100 | 1,011 |
| 2025-05-20 | 1,095 | 1,100 | 1,040 | 1,041 | 27,000 | 1,041 |
| 2025-05-19 | 1,002 | 1,094 | 1,002 | 1,083 | 30,100 | 1,083 |
| 2025-05-16 | 1,003 | 1,070 | 991 | 991 | 21,600 | 991 |
| 2025-05-15 | 982 | 1,035 | 982 | 1,017 | 9,600 | 1,017 |
| 2025-05-14 | 1,000 | 1,013 | 979 | 997 | 16,500 | 997 |
| 2025-05-13 | 1,038 | 1,044 | 1,009 | 1,009 | 19,000 | 1,009 |
| 2025-05-12 | 1,053 | 1,064 | 1,035 | 1,035 | 12,200 | 1,035 |
| 2025-05-09 | 1,089 | 1,114 | 1,055 | 1,057 | 13,800 | 1,057 |
| 2025-05-08 | 1,078 | 1,096 | 1,060 | 1,088 | 8,700 | 1,088 |
| 2025-05-07 | 1,059 | 1,080 | 1,048 | 1,061 | 9,100 | 1,061 |
| 2025-05-02 | 1,057 | 1,077 | 1,045 | 1,053 | 13,200 | 1,053 |
| 2025-05-01 | 1,083 | 1,084 | 1,053 | 1,053 | 12,000 | 1,053 |
| 2025-04-30 | 1,046 | 1,094 | 1,046 | 1,083 | 15,800 | 1,083 |
| 2025-04-28 | 1,069 | 1,071 | 1,044 | 1,050 | 15,100 | 1,050 |
| 2025-04-25 | 1,080 | 1,094 | 1,051 | 1,054 | 14,300 | 1,054 |
| 2025-04-24 | 1,100 | 1,100 | 1,061 | 1,080 | 10,200 | 1,080 |
| 2025-04-23 | 1,129 | 1,129 | 1,066 | 1,082 | 43,300 | 1,082 |
| 2025-04-22 | 1,190 | 1,198 | 1,106 | 1,108 | 28,200 | 1,108 |
| 2025-04-21 | 1,199 | 1,380 | 1,125 | 1,160 | 174,700 | 1,160 |
| 2025-04-18 | 1,175 | 1,210 | 1,165 | 1,181 | 18,300 | 1,181 |
| 2025-04-17 | 1,156 | 1,228 | 1,155 | 1,170 | 67,200 | 1,170 |
| 2025-04-16 | 1,205 | 1,444 | 1,115 | 1,155 | 258,400 | 1,155 |
| 2025-04-15 | 1,179 | 1,216 | 1,175 | 1,175 | 16,100 | 1,175 |
| 2025-04-14 | 1,192 | 1,209 | 1,157 | 1,175 | 30,500 | 1,175 |
| 2025-04-11 | 1,110 | 1,194 | 1,101 | 1,170 | 49,200 | 1,170 |
| 2025-04-10 | 1,150 | 1,188 | 1,103 | 1,170 | 73,600 | 1,170 |
| 2025-04-09 | 998 | 1,180 | 998 | 1,071 | 190,600 | 1,071 |
| 2025-04-08 | 970 | 1,034 | 970 | 1,021 | 23,100 | 1,021 |
| 2025-04-07 | 912 | 1,001 | 900 | 923 | 58,900 | 923 |
| 2025-04-04 | 1,115 | 1,125 | 940 | 1,047 | 109,500 | 1,047 |
| 2025-04-03 | 1,164 | 1,299 | 1,141 | 1,145 | 116,000 | 1,145 |
| 2025-04-02 | 1,299 | 1,549 | 1,160 | 1,268 | 723,300 | 1,268 |
| 2025-04-01 | 1,136 | 1,406 | 1,117 | 1,318 | 493,100 | 1,318 |
| 2025-03-31 | 1,179 | 1,179 | 1,102 | 1,106 | 43,000 | 1,106 |
| 2025-03-28 | 1,199 | 1,284 | 1,176 | 1,209 | 111,100 | 1,209 |
| 2025-03-27 | 1,195 | 1,225 | 1,126 | 1,151 | 41,300 | 1,151 |
| 2025-03-26 | 1,150 | 1,271 | 1,132 | 1,225 | 119,900 | 1,225 |
| 2025-03-25 | 1,075 | 1,350 | 1,048 | 1,228 | 582,200 | 1,228 |
| 2025-03-24 | 941 | 1,074 | 941 | 1,074 | 153,700 | 1,074 |
| 2025-03-21 | 905 | 937 | 905 | 924 | 10,600 | 924 |
| 2025-03-19 | 900 | 911 | 900 | 905 | 4,100 | 905 |
| 2025-03-18 | 892 | 914 | 890 | 908 | 2,800 | 908 |
| 2025-03-17 | 895 | 904 | 885 | 887 | 11,400 | 887 |
| 2025-03-14 | 910 | 920 | 882 | 895 | 28,900 | 895 |
| 2025-03-13 | 924 | 969 | 913 | 914 | 16,200 | 914 |
| 2025-03-12 | 946 | 975 | 920 | 937 | 13,600 | 937 |
| 2025-03-11 | 911 | 939 | 900 | 931 | 9,900 | 931 |
| 2025-03-10 | 920 | 982 | 904 | 941 | 23,500 | 941 |
| 2025-03-07 | 928 | 939 | 910 | 920 | 20,900 | 920 |
| 2025-03-06 | 950 | 1,081 | 931 | 943 | 208,000 | 943 |
| 2025-03-05 | 904 | 944 | 875 | 942 | 19,000 | 942 |
| 2025-03-04 | 827 | 934 | 827 | 904 | 51,200 | 904 |
| 2025-03-03 | 843 | 853 | 824 | 827 | 6,200 | 827 |
| 2025-02-28 | 851 | 851 | 786 | 840 | 17,300 | 840 |
| 2025-02-27 | 891 | 891 | 853 | 853 | 6,000 | 853 |
| 2025-02-26 | 935 | 948 | 876 | 876 | 43,900 | 876 |
| 2025-02-25 | 813 | 936 | 810 | 936 | 101,100 | 936 |
| 2025-02-21 | 816 | 822 | 756 | 786 | 60,500 | 786 |
| 2025-02-20 | 805 | 863 | 790 | 790 | 140,900 | 790 |
| 2025-02-19 | 753 | 756 | 734 | 743 | 6,400 | 743 |
| 2025-02-18 | 721 | 758 | 716 | 745 | 26,800 | 745 |
| 2025-02-17 | 701 | 725 | 697 | 715 | 76,700 | 715 |
| 2025-02-14 | 795 | 807 | 786 | 807 | 19,300 | 807 |
| 2025-02-13 | 775 | 794 | 768 | 794 | 8,500 | 794 |
| 2025-02-12 | 773 | 795 | 763 | 790 | 11,300 | 790 |
| 2025-02-10 | 761 | 777 | 752 | 762 | 7,800 | 762 |
| 2025-02-07 | 768 | 768 | 751 | 765 | 3,700 | 765 |
| 2025-02-06 | 760 | 768 | 759 | 768 | 6,100 | 768 |
| 2025-02-05 | 773 | 773 | 765 | 766 | 2,600 | 766 |
| 2025-02-04 | 783 | 788 | 765 | 773 | 6,100 | 773 |
| 2025-02-03 | 782 | 795 | 775 | 781 | 5,600 | 781 |
| 2025-01-31 | 783 | 783 | 762 | 767 | 7,600 | 767 |
| 2025-01-30 | 796 | 802 | 785 | 785 | 1,000 | 785 |
| 2025-01-29 | 803 | 803 | 787 | 787 | 2,700 | 787 |
| 2025-01-28 | 805 | 805 | 762 | 795 | 7,600 | 795 |
| 2025-01-27 | 794 | 806 | 794 | 800 | 8,800 | 800 |
| 2025-01-24 | 775 | 782 | 773 | 775 | 3,600 | 775 |
| 2025-01-23 | 771 | 794 | 759 | 785 | 26,400 | 785 |
| 2025-01-22 | 771 | 771 | 750 | 756 | 8,400 | 756 |
| 2025-01-21 | 772 | 778 | 760 | 771 | 5,900 | 771 |
| 2025-01-20 | 792 | 800 | 765 | 781 | 25,100 | 781 |
| 2025-01-17 | 832 | 843 | 787 | 792 | 16,200 | 792 |
| 2025-01-16 | 804 | 810 | 782 | 809 | 10,700 | 809 |
| 2025-01-15 | 801 | 808 | 801 | 802 | 4,500 | 802 |
| 2025-01-14 | 794 | 806 | 794 | 800 | 6,300 | 800 |
| 2025-01-10 | 782 | 809 | 782 | 800 | 10,600 | 800 |
| 2025-01-09 | 782 | 802 | 782 | 787 | 6,600 | 787 |
| 2025-01-08 | 796 | 802 | 781 | 794 | 7,000 | 794 |
| 2025-01-07 | 803 | 811 | 792 | 795 | 12,500 | 795 |
| 2025-01-06 | 814 | 819 | 803 | 804 | 7,300 | 804 |
分割・併合履歴 ： なし