7782 (株)シンシア 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 596 | 609 | 596 | 609 | 52,200 | 609 |
| 2025-04-02 | 574 | 611 | 574 | 610 | 156,400 | 610 |
| 2025-04-01 | 535 | 595 | 535 | 584 | 259,100 | 584 |
| 2025-03-31 | 506 | 537 | 503 | 534 | 37,700 | 534 |
| 2025-03-28 | 492 | 512 | 492 | 504 | 11,300 | 504 |
| 2025-03-27 | 484 | 516 | 483 | 500 | 18,200 | 500 |
| 2025-03-26 | 484 | 485 | 484 | 484 | 1,300 | 484 |
| 2025-03-25 | 483 | 494 | 483 | 486 | 2,600 | 486 |
| 2025-03-24 | 487 | 488 | 477 | 483 | 4,200 | 483 |
| 2025-03-21 | 490 | 494 | 484 | 485 | 7,100 | 485 |
| 2025-03-19 | 493 | 498 | 491 | 494 | 2,600 | 494 |
| 2025-03-18 | 494 | 502 | 494 | 502 | 600 | 502 |
| 2025-03-17 | 497 | 500 | 494 | 496 | 1,300 | 496 |
| 2025-03-14 | 500 | 502 | 497 | 497 | 900 | 497 |
| 2025-03-13 | 501 | 501 | 497 | 500 | 400 | 500 |
| 2025-03-12 | 491 | 501 | 491 | 499 | 1,600 | 499 |
| 2025-03-11 | 500 | 500 | 491 | 499 | 600 | 499 |
| 2025-03-10 | 495 | 508 | 495 | 503 | 2,100 | 503 |
| 2025-03-07 | 503 | 513 | 497 | 504 | 4,700 | 504 |
| 2025-03-06 | 484 | 513 | 484 | 513 | 13,000 | 513 |
| 2025-03-05 | 498 | 505 | 487 | 496 | 3,400 | 496 |
| 2025-03-04 | 501 | 501 | 495 | 501 | 1,100 | 501 |
| 2025-03-03 | 503 | 511 | 483 | 501 | 7,100 | 501 |
| 2025-02-28 | 507 | 507 | 490 | 501 | 2,000 | 501 |
| 2025-02-27 | 490 | 507 | 483 | 507 | 13,600 | 507 |
| 2025-02-26 | 496 | 496 | 487 | 492 | 1,500 | 492 |
| 2025-02-25 | 496 | 503 | 491 | 499 | 12,100 | 499 |
| 2025-02-21 | 498 | 498 | 477 | 497 | 5,800 | 497 |
| 2025-02-20 | 490 | 497 | 476 | 497 | 7,800 | 497 |
| 2025-02-19 | 481 | 490 | 479 | 490 | 10,600 | 490 |
| 2025-02-18 | 463 | 484 | 457 | 484 | 9,100 | 484 |
| 2025-02-17 | 449 | 484 | 447 | 460 | 61,800 | 460 |
| 2025-02-14 | 492 | 504 | 484 | 504 | 11,900 | 504 |
| 2025-02-13 | 498 | 501 | 494 | 501 | 3,200 | 501 |
| 2025-02-12 | 495 | 498 | 491 | 498 | 3,300 | 498 |
| 2025-02-10 | 492 | 495 | 490 | 495 | 1,800 | 495 |
| 2025-02-07 | 488 | 494 | 483 | 492 | 3,600 | 492 |
| 2025-02-06 | 479 | 482 | 479 | 481 | 1,500 | 481 |
| 2025-02-05 | 478 | 484 | 478 | 479 | 1,900 | 479 |
| 2025-02-04 | 486 | 495 | 480 | 480 | 3,600 | 480 |
| 2025-02-03 | 486 | 489 | 483 | 483 | 7,700 | 483 |
| 2025-01-31 | 506 | 516 | 465 | 483 | 44,900 | 483 |
| 2025-01-30 | 498 | 506 | 488 | 506 | 26,700 | 506 |
| 2025-01-29 | 497 | 506 | 497 | 501 | 24,700 | 501 |
| 2025-01-28 | 499 | 507 | 497 | 497 | 16,900 | 497 |
| 2025-01-27 | 498 | 506 | 487 | 505 | 31,900 | 505 |
| 2025-01-24 | 492 | 515 | 492 | 500 | 26,700 | 500 |
| 2025-01-23 | 478 | 500 | 475 | 492 | 11,300 | 492 |
| 2025-01-22 | 481 | 484 | 479 | 480 | 4,400 | 480 |
| 2025-01-21 | 475 | 481 | 472 | 481 | 6,700 | 481 |
| 2025-01-20 | 463 | 482 | 463 | 473 | 6,600 | 473 |
| 2025-01-17 | 468 | 471 | 456 | 463 | 6,800 | 463 |
| 2025-01-16 | 476 | 476 | 466 | 470 | 8,900 | 470 |
| 2025-01-15 | 474 | 476 | 470 | 476 | 3,400 | 476 |
| 2025-01-14 | 467 | 479 | 466 | 475 | 6,600 | 475 |
| 2025-01-10 | 463 | 467 | 455 | 467 | 4,600 | 467 |
| 2025-01-09 | 470 | 470 | 462 | 463 | 3,600 | 463 |
| 2025-01-08 | 475 | 475 | 470 | 472 | 6,400 | 472 |
| 2025-01-07 | 480 | 485 | 475 | 475 | 7,500 | 475 |
| 2025-01-06 | 485 | 485 | 480 | 480 | 8,100 | 480 |
分割・併合履歴 ： [2017-03-13]1株→3株