4428 (株)シノプス 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 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 770 | 785 | 761 | 785 | 2,900 | 785 |
| 2025-04-08 | 780 | 781 | 752 | 772 | 3,300 | 772 |
| 2025-04-07 | 700 | 730 | 700 | 720 | 17,600 | 720 |
| 2025-04-04 | 768 | 789 | 736 | 783 | 8,400 | 783 |
| 2025-04-03 | 796 | 800 | 770 | 798 | 4,800 | 798 |
| 2025-04-02 | 829 | 829 | 803 | 803 | 1,300 | 803 |
| 2025-04-01 | 838 | 838 | 806 | 830 | 4,000 | 830 |
| 2025-03-31 | - | - | - | 838 | - | 838 |
| 2025-03-28 | 824 | 839 | 824 | 838 | 2,200 | 838 |
| 2025-03-27 | 835 | 835 | 817 | 834 | 2,500 | 834 |
| 2025-03-26 | 846 | 846 | 836 | 836 | 900 | 836 |
| 2025-03-25 | 848 | 848 | 835 | 838 | 1,700 | 838 |
| 2025-03-24 | 849 | 852 | 842 | 848 | 1,400 | 848 |
| 2025-03-21 | 840 | 851 | 837 | 849 | 2,900 | 849 |
| 2025-03-19 | 837 | 849 | 837 | 849 | 1,300 | 849 |
| 2025-03-18 | 848 | 850 | 847 | 847 | 1,500 | 847 |
| 2025-03-17 | 838 | 846 | 838 | 846 | 700 | 846 |
| 2025-03-14 | 835 | 837 | 834 | 837 | 1,100 | 837 |
| 2025-03-13 | 833 | 840 | 810 | 835 | 2,300 | 835 |
| 2025-03-12 | 837 | 837 | 828 | 837 | 600 | 837 |
| 2025-03-11 | 829 | 829 | 795 | 829 | 7,900 | 829 |
| 2025-03-10 | 834 | 839 | 830 | 839 | 1,100 | 839 |
| 2025-03-07 | 843 | 845 | 821 | 826 | 4,200 | 826 |
| 2025-03-06 | 829 | 843 | 829 | 843 | 5,000 | 843 |
| 2025-03-05 | 831 | 843 | 827 | 831 | 4,100 | 831 |
| 2025-03-04 | 837 | 850 | 821 | 840 | 3,300 | 840 |
| 2025-03-03 | 858 | 858 | 838 | 850 | 2,500 | 850 |
| 2025-02-28 | 855 | 855 | 841 | 855 | 4,500 | 855 |
| 2025-02-27 | 871 | 877 | 852 | 870 | 7,600 | 870 |
| 2025-02-26 | 852 | 863 | 852 | 856 | 3,200 | 856 |
| 2025-02-25 | 853 | 880 | 853 | 859 | 5,300 | 859 |
| 2025-02-21 | 898 | 898 | 868 | 868 | 5,600 | 868 |
| 2025-02-20 | 883 | 902 | 877 | 893 | 5,000 | 893 |
| 2025-02-19 | 880 | 892 | 880 | 890 | 1,700 | 890 |
| 2025-02-18 | 881 | 899 | 881 | 886 | 6,200 | 886 |
| 2025-02-17 | 890 | 905 | 852 | 871 | 7,500 | 871 |
| 2025-02-14 | 900 | 939 | 885 | 905 | 31,400 | 905 |
| 2025-02-13 | 839 | 887 | 833 | 882 | 7,800 | 882 |
| 2025-02-12 | 824 | 840 | 824 | 839 | 8,000 | 839 |
| 2025-02-10 | 815 | 824 | 807 | 821 | 7,100 | 821 |
| 2025-02-07 | 797 | 813 | 797 | 813 | 1,600 | 813 |
| 2025-02-06 | 805 | 814 | 802 | 802 | 4,700 | 802 |
| 2025-02-05 | 801 | 814 | 801 | 814 | 900 | 814 |
| 2025-02-04 | 803 | 805 | 798 | 803 | 900 | 803 |
| 2025-02-03 | 793 | 803 | 784 | 803 | 2,100 | 803 |
| 2025-01-31 | 815 | 815 | 794 | 800 | 3,200 | 800 |
| 2025-01-30 | 823 | 823 | 814 | 819 | 1,700 | 819 |
| 2025-01-29 | 810 | 829 | 810 | 823 | 2,000 | 823 |
| 2025-01-28 | 826 | 828 | 808 | 825 | 2,200 | 825 |
| 2025-01-27 | 802 | 815 | 802 | 815 | 1,600 | 815 |
| 2025-01-24 | 809 | 814 | 800 | 802 | 4,300 | 802 |
| 2025-01-23 | 813 | 815 | 803 | 807 | 4,200 | 807 |
| 2025-01-22 | 779 | 805 | 773 | 805 | 5,400 | 805 |
| 2025-01-21 | 737 | 770 | 737 | 770 | 3,900 | 770 |
| 2025-01-20 | 753 | 824 | 734 | 741 | 19,800 | 741 |
| 2025-01-17 | 746 | 748 | 741 | 748 | 4,100 | 748 |
| 2025-01-16 | 754 | 757 | 744 | 744 | 5,200 | 744 |
| 2025-01-15 | 753 | 753 | 746 | 750 | 3,300 | 750 |
| 2025-01-14 | 755 | 755 | 735 | 751 | 9,500 | 751 |
| 2025-01-10 | 760 | 764 | 756 | 762 | 2,900 | 762 |
| 2025-01-09 | 764 | 764 | 754 | 754 | 5,400 | 754 |
| 2025-01-08 | 768 | 768 | 760 | 764 | 2,700 | 764 |
| 2025-01-07 | 768 | 768 | 761 | 766 | 4,000 | 766 |
| 2025-01-06 | 779 | 779 | 762 | 768 | 5,700 | 768 |
分割・併合履歴 ： [2019-07-30]1株→5株