- 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 |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,549 | 1,757 | 1,539 | 1,715 | 8,473,500 | 1,715 |
| 2025-05-15 | 1,227 | 1,499 | 1,206 | 1,499 | 7,571,100 | 1,499 |
| 2025-05-14 | 1,145 | 1,205 | 1,140 | 1,199 | 771,800 | 1,199 |
| 2025-05-13 | 1,183 | 1,188 | 1,133 | 1,150 | 516,500 | 1,150 |
| 2025-05-12 | 1,100 | 1,179 | 1,093 | 1,178 | 1,275,700 | 1,178 |
| 2025-05-09 | 1,104 | 1,121 | 1,071 | 1,101 | 578,200 | 1,101 |
| 2025-05-08 | 1,098 | 1,118 | 1,035 | 1,105 | 1,362,200 | 1,105 |
| 2025-05-07 | 1,220 | 1,220 | 1,063 | 1,073 | 2,352,100 | 1,073 |
| 2025-05-02 | 1,305 | 1,325 | 1,221 | 1,251 | 1,364,900 | 1,251 |
| 2025-05-01 | 1,210 | 1,289 | 1,193 | 1,281 | 1,268,300 | 1,281 |
| 2025-04-30 | 1,178 | 1,246 | 1,170 | 1,221 | 888,700 | 1,221 |
| 2025-04-28 | 1,251 | 1,265 | 1,189 | 1,189 | 1,287,600 | 1,189 |
| 2025-04-25 | 1,280 | 1,359 | 1,250 | 1,261 | 3,163,400 | 1,261 |
| 2025-04-24 | 1,198 | 1,320 | 1,192 | 1,260 | 4,503,200 | 1,260 |
| 2025-04-23 | 1,257 | 1,273 | 1,181 | 1,198 | 1,589,200 | 1,198 |
| 2025-04-22 | 1,248 | 1,262 | 1,165 | 1,211 | 2,650,200 | 1,211 |
| 2025-04-21 | 1,415 | 1,419 | 1,250 | 1,273 | 4,347,600 | 1,273 |
| 2025-04-18 | 1,352 | 1,404 | 1,285 | 1,381 | 5,649,500 | 1,381 |
| 2025-04-17 | 1,215 | 1,372 | 1,202 | 1,370 | 9,393,700 | 1,370 |
| 2025-04-16 | 1,247 | 1,247 | 1,133 | 1,168 | 4,754,400 | 1,168 |
| 2025-04-15 | 1,090 | 1,318 | 1,074 | 1,187 | 8,003,300 | 1,187 |
| 2025-04-14 | 1,119 | 1,165 | 993 | 1,030 | 3,245,100 | 1,030 |
| 2025-04-11 | 1,148 | 1,248 | 1,082 | 1,115 | 6,419,700 | 1,115 |
| 2025-04-10 | 1,073 | 1,148 | 1,061 | 1,148 | 2,475,700 | 1,148 |
| 2025-04-09 | 1,070 | 1,077 | 962 | 998 | 3,782,000 | 998 |
| 2025-04-08 | 972 | 1,061 | 939 | 1,032 | 5,497,800 | 1,032 |
| 2025-04-07 | 809 | 990 | 798 | 924 | 4,358,100 | 924 |
| 2025-04-04 | 905 | 971 | 840 | 884 | 3,651,500 | 884 |
| 2025-04-03 | 827 | 1,016 | 824 | 920 | 6,963,300 | 920 |
| 2025-04-02 | 780 | 881 | 780 | 879 | 5,604,400 | 879 |
| 2025-04-01 | 766 | 784 | 725 | 731 | 776,700 | 731 |
| 2025-03-31 | 725 | 813 | 720 | 765 | 2,468,500 | 765 |
| 2025-03-28 | 690 | 736 | 682 | 726 | 688,100 | 726 |
| 2025-03-27 | 694 | 709 | 680 | 688 | 450,700 | 688 |
| 2025-03-26 | 729 | 738 | 690 | 706 | 984,900 | 706 |
| 2025-03-25 | 688 | 766 | 679 | 733 | 3,707,000 | 733 |
| 2025-03-24 | 674 | 680 | 658 | 668 | 275,900 | 668 |
| 2025-03-21 | 664 | 681 | 664 | 678 | 310,000 | 678 |
| 2025-03-19 | 687 | 703 | 670 | 676 | 409,800 | 676 |
| 2025-03-18 | 722 | 722 | 694 | 702 | 300,400 | 702 |
| 2025-03-17 | 716 | 735 | 705 | 709 | 564,800 | 709 |
| 2025-03-14 | 703 | 744 | 677 | 716 | 845,200 | 716 |
| 2025-03-13 | 714 | 759 | 691 | 693 | 1,392,100 | 693 |
| 2025-03-12 | 686 | 726 | 674 | 726 | 1,061,200 | 726 |
| 2025-03-11 | 611 | 628 | 600 | 626 | 454,600 | 626 |
| 2025-03-10 | 672 | 676 | 630 | 631 | 541,700 | 631 |
| 2025-03-07 | 755 | 759 | 671 | 672 | 1,350,800 | 672 |
| 2025-03-06 | 677 | 740 | 670 | 721 | 897,400 | 721 |
| 2025-03-05 | 657 | 669 | 638 | 662 | 400,600 | 662 |
| 2025-03-04 | 700 | 723 | 661 | 668 | 477,600 | 668 |
| 2025-03-03 | 717 | 732 | 700 | 719 | 402,100 | 719 |
| 2025-02-28 | 720 | 754 | 677 | 702 | 811,700 | 702 |
| 2025-02-27 | 725 | 769 | 722 | 730 | 960,200 | 730 |
| 2025-02-26 | 808 | 825 | 725 | 740 | 874,700 | 740 |
| 2025-02-25 | 801 | 805 | 753 | 795 | 544,700 | 795 |
| 2025-02-21 | 770 | 798 | 746 | 784 | 727,900 | 784 |
| 2025-02-20 | 735 | 766 | 717 | 755 | 417,800 | 755 |
| 2025-02-19 | 761 | 761 | 722 | 722 | 427,300 | 722 |
| 2025-02-18 | 756 | 775 | 741 | 761 | 340,500 | 761 |
| 2025-02-17 | 754 | 818 | 725 | 752 | 876,500 | 752 |
| 2025-02-14 | 791 | 807 | 752 | 777 | 567,600 | 777 |
| 2025-02-13 | 851 | 852 | 776 | 781 | 1,949,400 | 781 |
| 2025-02-12 | 880 | 964 | 842 | 926 | 3,502,700 | 926 |
| 2025-02-10 | 920 | 950 | 830 | 850 | 2,460,700 | 850 |
| 2025-02-07 | 879 | 968 | 809 | 912 | 6,928,600 | 912 |
| 2025-02-06 | 715 | 878 | 710 | 878 | 7,311,600 | 878 |
| 2025-02-05 | 800 | 807 | 701 | 728 | 1,796,400 | 728 |
| 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