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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 552 | 552 | 544 | 544 | 9,500 | 544 |
| 2025-07-01 | 555 | 560 | 554 | 560 | 3,000 | 560 |
| 2025-06-30 | 556 | 560 | 550 | 557 | 8,700 | 557 |
| 2025-06-27 | 572 | 572 | 550 | 556 | 19,900 | 556 |
| 2025-06-26 | 572 | 583 | 569 | 579 | 20,000 | 579 |
| 2025-06-25 | 568 | 574 | 561 | 572 | 13,900 | 572 |
| 2025-06-24 | 568 | 568 | 557 | 568 | 6,900 | 568 |
| 2025-06-23 | 548 | 562 | 547 | 559 | 19,400 | 559 |
| 2025-06-20 | 563 | 563 | 551 | 556 | 10,100 | 556 |
| 2025-06-19 | 577 | 582 | 546 | 562 | 12,100 | 562 |
| 2025-06-18 | 583 | 586 | 572 | 574 | 18,500 | 574 |
| 2025-06-17 | 549 | 582 | 544 | 582 | 32,700 | 582 |
| 2025-06-16 | 568 | 568 | 545 | 548 | 28,900 | 548 |
| 2025-06-13 | 574 | 574 | 555 | 569 | 32,500 | 569 |
| 2025-06-12 | 583 | 584 | 571 | 571 | 31,200 | 571 |
| 2025-06-11 | 590 | 596 | 586 | 588 | 15,500 | 588 |
| 2025-06-10 | 592 | 600 | 590 | 590 | 14,900 | 590 |
| 2025-06-09 | 599 | 608 | 590 | 592 | 22,300 | 592 |
| 2025-06-06 | 609 | 611 | 594 | 597 | 14,300 | 597 |
| 2025-06-05 | 613 | 620 | 607 | 611 | 17,500 | 611 |
| 2025-06-04 | 608 | 623 | 607 | 613 | 16,800 | 613 |
| 2025-06-03 | 619 | 625 | 602 | 605 | 35,100 | 605 |
| 2025-06-02 | 645 | 648 | 611 | 615 | 98,400 | 615 |
| 2025-05-30 | 650 | 657 | 645 | 652 | 15,900 | 652 |
| 2025-05-29 | 657 | 660 | 636 | 660 | 39,300 | 660 |
| 2025-05-28 | 627 | 663 | 627 | 661 | 122,200 | 661 |
| 2025-05-27 | 597 | 620 | 597 | 619 | 22,400 | 619 |
| 2025-05-26 | 605 | 615 | 597 | 597 | 30,000 | 597 |
| 2025-05-23 | 595 | 623 | 595 | 613 | 57,100 | 613 |
| 2025-05-22 | 586 | 607 | 577 | 602 | 70,200 | 602 |
| 2025-05-21 | 587 | 587 | 574 | 586 | 51,500 | 586 |
| 2025-05-20 | 590 | 592 | 577 | 587 | 34,200 | 587 |
| 2025-05-19 | 601 | 624 | 582 | 588 | 149,700 | 588 |
| 2025-05-16 | 716 | 755 | 591 | 605 | 1,155,900 | 605 |
| 2025-05-15 | 841 | 899 | 691 | 691 | 382,300 | 691 |
| 2025-05-14 | 810 | 855 | 724 | 841 | 310,600 | 841 |
| 2025-05-13 | 804 | 818 | 798 | 804 | 46,100 | 804 |
| 2025-05-12 | 776 | 834 | 770 | 805 | 120,500 | 805 |
| 2025-05-09 | 699 | 753 | 699 | 747 | 26,300 | 747 |
| 2025-05-08 | 707 | 707 | 689 | 699 | 10,100 | 699 |
| 2025-05-07 | 701 | 707 | 688 | 705 | 20,300 | 705 |
| 2025-05-02 | 637 | 706 | 637 | 698 | 57,800 | 698 |
| 2025-05-01 | 641 | 649 | 633 | 647 | 5,800 | 647 |
| 2025-04-30 | 644 | 649 | 644 | 647 | 2,600 | 647 |
| 2025-04-28 | 645 | 654 | 638 | 644 | 17,400 | 644 |
| 2025-04-25 | 643 | 652 | 643 | 645 | 3,200 | 645 |
| 2025-04-24 | 638 | 655 | 634 | 653 | 8,100 | 653 |
| 2025-04-23 | 646 | 657 | 646 | 648 | 6,500 | 648 |
| 2025-04-22 | 652 | 654 | 649 | 651 | 7,800 | 651 |
| 2025-04-21 | 650 | 665 | 650 | 659 | 6,900 | 659 |
| 2025-04-18 | 667 | 668 | 650 | 652 | 18,300 | 652 |
| 2025-04-17 | 648 | 672 | 648 | 670 | 14,300 | 670 |
| 2025-04-16 | 640 | 650 | 633 | 650 | 21,200 | 650 |
| 2025-04-15 | 680 | 700 | 641 | 650 | 40,600 | 650 |
| 2025-04-14 | 702 | 706 | 685 | 686 | 25,600 | 686 |
| 2025-04-11 | 667 | 702 | 667 | 693 | 21,000 | 693 |
| 2025-04-10 | 659 | 680 | 659 | 680 | 23,400 | 680 |
| 2025-04-09 | 631 | 653 | 625 | 653 | 24,100 | 653 |
| 2025-04-08 | 606 | 691 | 597 | 641 | 100,400 | 641 |
| 2025-04-07 | 600 | 603 | 574 | 596 | 109,200 | 596 |
| 2025-04-04 | 599 | 613 | 588 | 610 | 60,700 | 610 |
| 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