- 2025年
- 2024年
290A (株)Synspective 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 |
|---|---|---|---|---|---|---|
| 2025-02-04 | 774 | 840 | 743 | 780 | 2,634,900 | 780 |
| 2025-02-03 | 739 | 857 | 739 | 804 | 4,938,300 | 804 |
| 2025-01-31 | 623 | 735 | 615 | 712 | 3,991,600 | 712 |
| 2025-01-30 | 613 | 657 | 587 | 657 | 2,860,400 | 657 |
| 2025-01-29 | 538 | 559 | 532 | 557 | 317,100 | 557 |
| 2025-01-28 | 506 | 538 | 501 | 537 | 365,900 | 537 |
| 2025-01-27 | 510 | 526 | 499 | 515 | 389,300 | 515 |
| 2025-01-24 | 487 | 507 | 478 | 504 | 251,300 | 504 |
| 2025-01-23 | 500 | 502 | 479 | 486 | 288,800 | 486 |
| 2025-01-22 | 500 | 502 | 480 | 500 | 617,500 | 500 |
| 2025-01-21 | 471 | 510 | 465 | 472 | 813,400 | 472 |
| 2025-01-20 | 459 | 468 | 449 | 463 | 371,500 | 463 |
| 2025-01-17 | 487 | 492 | 454 | 463 | 615,300 | 463 |
| 2025-01-16 | 515 | 522 | 487 | 487 | 319,000 | 487 |
| 2025-01-15 | 512 | 522 | 489 | 505 | 553,100 | 505 |
| 2025-01-14 | 531 | 545 | 512 | 515 | 360,800 | 515 |
| 2025-01-10 | 526 | 542 | 525 | 528 | 406,900 | 528 |
| 2025-01-09 | 560 | 570 | 518 | 528 | 1,132,800 | 528 |
| 2025-01-08 | 528 | 597 | 510 | 547 | 2,885,300 | 547 |
| 2025-01-07 | 546 | 550 | 526 | 527 | 431,800 | 527 |
| 2025-01-06 | 546 | 574 | 532 | 538 | 710,700 | 538 |
分割・併合履歴 ： なし