4428 (株)シノプス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,217 | 1,238 | 1,188 | 1,224 | 14,300 | 1,224 |
| 2024-04-25 | 1,242 | 1,242 | 1,203 | 1,217 | 8,000 | 1,217 |
| 2024-04-24 | 1,213 | 1,247 | 1,209 | 1,244 | 6,100 | 1,244 |
| 2024-04-23 | 1,216 | 1,229 | 1,200 | 1,208 | 8,400 | 1,208 |
| 2024-04-22 | 1,184 | 1,229 | 1,171 | 1,217 | 9,500 | 1,217 |
| 2024-04-19 | 1,240 | 1,240 | 1,167 | 1,192 | 29,900 | 1,192 |
| 2024-04-18 | 1,205 | 1,251 | 1,205 | 1,240 | 6,500 | 1,240 |
| 2024-04-17 | 1,251 | 1,265 | 1,219 | 1,220 | 11,400 | 1,220 |
| 2024-04-16 | 1,289 | 1,290 | 1,226 | 1,250 | 14,300 | 1,250 |
| 2024-04-15 | 1,303 | 1,319 | 1,293 | 1,299 | 10,200 | 1,299 |
| 2024-04-12 | 1,370 | 1,382 | 1,329 | 1,329 | 15,400 | 1,329 |
| 2024-04-11 | 1,365 | 1,378 | 1,355 | 1,356 | 4,200 | 1,356 |
| 2024-04-10 | 1,405 | 1,420 | 1,372 | 1,380 | 20,300 | 1,380 |
| 2024-04-09 | 1,337 | 1,387 | 1,337 | 1,387 | 14,800 | 1,387 |
| 2024-04-08 | 1,320 | 1,348 | 1,320 | 1,337 | 8,000 | 1,337 |
| 2024-04-05 | 1,305 | 1,319 | 1,260 | 1,319 | 33,000 | 1,319 |
| 2024-04-04 | 1,335 | 1,339 | 1,310 | 1,330 | 7,000 | 1,330 |
| 2024-04-03 | 1,320 | 1,349 | 1,317 | 1,321 | 17,000 | 1,321 |
| 2024-04-02 | 1,388 | 1,388 | 1,310 | 1,320 | 23,200 | 1,320 |
| 2024-04-01 | 1,414 | 1,414 | 1,360 | 1,377 | 20,700 | 1,377 |
| 2024-03-29 | 1,301 | 1,393 | 1,292 | 1,393 | 28,700 | 1,393 |
| 2024-03-28 | 1,320 | 1,350 | 1,292 | 1,301 | 12,100 | 1,301 |
| 2024-03-27 | 1,297 | 1,335 | 1,278 | 1,310 | 20,100 | 1,310 |
| 2024-03-26 | 1,298 | 1,310 | 1,285 | 1,296 | 12,600 | 1,296 |
| 2024-03-25 | 1,310 | 1,330 | 1,302 | 1,308 | 6,400 | 1,308 |
| 2024-03-22 | 1,320 | 1,325 | 1,299 | 1,309 | 5,600 | 1,309 |
| 2024-03-21 | 1,340 | 1,351 | 1,299 | 1,313 | 14,200 | 1,313 |
| 2024-03-19 | 1,329 | 1,336 | 1,312 | 1,333 | 13,800 | 1,333 |
| 2024-03-18 | 1,261 | 1,330 | 1,260 | 1,330 | 18,300 | 1,330 |
| 2024-03-15 | 1,320 | 1,336 | 1,250 | 1,270 | 50,000 | 1,270 |
| 2024-03-14 | 1,361 | 1,371 | 1,333 | 1,346 | 25,600 | 1,346 |
| 2024-03-13 | 1,420 | 1,420 | 1,345 | 1,350 | 23,800 | 1,350 |
| 2024-03-12 | 1,375 | 1,413 | 1,363 | 1,411 | 12,400 | 1,411 |
| 2024-03-11 | 1,378 | 1,414 | 1,357 | 1,375 | 26,400 | 1,375 |
| 2024-03-08 | 1,459 | 1,481 | 1,379 | 1,408 | 51,500 | 1,408 |
| 2024-03-07 | 1,468 | 1,523 | 1,435 | 1,471 | 34,100 | 1,471 |
| 2024-03-06 | 1,397 | 1,482 | 1,397 | 1,459 | 33,600 | 1,459 |
| 2024-03-05 | 1,409 | 1,451 | 1,385 | 1,422 | 33,500 | 1,422 |
| 2024-03-04 | 1,477 | 1,480 | 1,405 | 1,439 | 34,100 | 1,439 |
| 2024-03-01 | 1,457 | 1,475 | 1,420 | 1,464 | 36,400 | 1,464 |
| 2024-02-29 | 1,505 | 1,511 | 1,432 | 1,468 | 56,800 | 1,468 |
| 2024-02-28 | 1,363 | 1,583 | 1,363 | 1,484 | 208,300 | 1,484 |
| 2024-02-27 | 1,255 | 1,353 | 1,249 | 1,339 | 74,300 | 1,339 |
| 2024-02-26 | 1,242 | 1,281 | 1,227 | 1,249 | 33,800 | 1,249 |
| 2024-02-22 | 1,238 | 1,242 | 1,220 | 1,238 | 17,700 | 1,238 |
| 2024-02-21 | 1,210 | 1,227 | 1,189 | 1,227 | 91,400 | 1,227 |
| 2024-02-20 | 1,269 | 1,269 | 1,215 | 1,237 | 33,800 | 1,237 |
| 2024-02-19 | 1,148 | 1,290 | 1,148 | 1,269 | 73,300 | 1,269 |
| 2024-02-16 | 1,128 | 1,166 | 1,128 | 1,133 | 42,600 | 1,133 |
| 2024-02-15 | 1,232 | 1,232 | 1,137 | 1,188 | 46,200 | 1,188 |
| 2024-02-14 | 1,250 | 1,390 | 1,190 | 1,227 | 163,800 | 1,227 |
| 2024-02-13 | 1,241 | 1,242 | 1,143 | 1,190 | 29,000 | 1,190 |
| 2024-02-09 | 1,300 | 1,350 | 1,174 | 1,211 | 68,200 | 1,211 |
| 2024-02-08 | 1,280 | 1,299 | 1,273 | 1,297 | 25,000 | 1,297 |
| 2024-02-07 | 1,220 | 1,270 | 1,201 | 1,270 | 53,400 | 1,270 |
| 2024-02-06 | 1,180 | 1,225 | 1,180 | 1,223 | 25,300 | 1,223 |
| 2024-02-05 | 1,188 | 1,196 | 1,168 | 1,180 | 10,100 | 1,180 |
| 2024-02-02 | 1,186 | 1,187 | 1,163 | 1,174 | 8,000 | 1,174 |
| 2024-02-01 | 1,142 | 1,200 | 1,136 | 1,190 | 38,100 | 1,190 |
| 2024-01-31 | 1,124 | 1,129 | 1,100 | 1,118 | 8,200 | 1,118 |
| 2024-01-30 | 1,084 | 1,119 | 1,080 | 1,119 | 11,700 | 1,119 |
| 2024-01-29 | 1,077 | 1,083 | 1,076 | 1,083 | 4,500 | 1,083 |
| 2024-01-26 | 1,084 | 1,084 | 1,065 | 1,071 | 6,700 | 1,071 |
| 2024-01-25 | 1,083 | 1,084 | 1,070 | 1,083 | 3,900 | 1,083 |
| 2024-01-24 | 1,070 | 1,084 | 1,070 | 1,079 | 6,400 | 1,079 |
| 2024-01-23 | 1,090 | 1,095 | 1,061 | 1,065 | 7,100 | 1,065 |
| 2024-01-22 | 1,096 | 1,110 | 1,084 | 1,084 | 21,400 | 1,084 |
| 2024-01-19 | 1,054 | 1,080 | 1,043 | 1,079 | 8,200 | 1,079 |
| 2024-01-18 | 1,051 | 1,055 | 1,040 | 1,043 | 6,300 | 1,043 |
| 2024-01-17 | 1,075 | 1,085 | 1,057 | 1,060 | 7,100 | 1,060 |
| 2024-01-16 | 1,080 | 1,084 | 1,074 | 1,075 | 6,700 | 1,075 |
| 2024-01-15 | 1,040 | 1,070 | 1,040 | 1,070 | 12,500 | 1,070 |
| 2024-01-12 | 1,030 | 1,105 | 1,016 | 1,035 | 31,700 | 1,035 |
| 2024-01-11 | 1,021 | 1,030 | 1,016 | 1,030 | 14,300 | 1,030 |
| 2024-01-10 | 1,033 | 1,033 | 1,013 | 1,020 | 5,700 | 1,020 |
| 2024-01-09 | 1,024 | 1,027 | 1,003 | 1,021 | 7,100 | 1,021 |
| 2024-01-05 | 1,012 | 1,020 | 1,007 | 1,007 | 2,800 | 1,007 |
| 2024-01-04 | 1,009 | 1,026 | 990 | 1,012 | 7,600 | 1,012 |
分割・併合履歴 ： [2019-07-30]1株→5株
