7782 (株)シンシア 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 525 | 525 | 515 | 518 | 5,500 | 518 |
| 2024-11-20 | 533 | 533 | 521 | 523 | 14,100 | 523 |
| 2024-11-19 | 511 | 535 | 511 | 529 | 24,500 | 529 |
| 2024-11-18 | 507 | 516 | 506 | 507 | 5,800 | 507 |
| 2024-11-15 | 509 | 510 | 498 | 506 | 8,900 | 506 |
| 2024-11-14 | 518 | 518 | 501 | 509 | 32,100 | 509 |
| 2024-11-13 | 486 | 497 | 486 | 490 | 13,100 | 490 |
| 2024-11-12 | 479 | 487 | 476 | 486 | 17,500 | 486 |
| 2024-11-11 | 481 | 481 | 475 | 477 | 6,600 | 477 |
| 2024-11-08 | 470 | 482 | 465 | 476 | 7,500 | 476 |
| 2024-11-07 | 468 | 470 | 466 | 470 | 2,900 | 470 |
| 2024-11-06 | 464 | 467 | 464 | 466 | 1,900 | 466 |
| 2024-11-05 | 479 | 479 | 461 | 464 | 9,900 | 464 |
| 2024-11-01 | 465 | 469 | 464 | 468 | 3,800 | 468 |
| 2024-10-31 | 458 | 468 | 458 | 467 | 8,900 | 467 |
| 2024-10-30 | 476 | 476 | 456 | 456 | 29,100 | 456 |
| 2024-10-29 | 470 | 478 | 457 | 478 | 25,200 | 478 |
| 2024-10-28 | 449 | 471 | 448 | 470 | 27,900 | 470 |
| 2024-10-25 | 482 | 482 | 437 | 454 | 118,200 | 454 |
| 2024-10-24 | 452 | 457 | 445 | 453 | 10,800 | 453 |
| 2024-10-23 | 454 | 462 | 453 | 456 | 5,400 | 456 |
| 2024-10-22 | 464 | 479 | 457 | 460 | 17,500 | 460 |
| 2024-10-21 | 450 | 468 | 450 | 464 | 10,000 | 464 |
| 2024-10-18 | 445 | 451 | 445 | 451 | 6,600 | 451 |
| 2024-10-17 | 442 | 442 | 440 | 442 | 1,500 | 442 |
| 2024-10-16 | 441 | 443 | 440 | 442 | 1,100 | 442 |
| 2024-10-15 | 451 | 451 | 441 | 441 | 4,100 | 441 |
| 2024-10-11 | 450 | 454 | 444 | 446 | 8,300 | 446 |
| 2024-10-10 | 452 | 457 | 451 | 453 | 2,600 | 453 |
| 2024-10-09 | 456 | 456 | 451 | 452 | 2,300 | 452 |
| 2024-10-08 | 460 | 460 | 455 | 459 | 4,700 | 459 |
| 2024-10-07 | 459 | 460 | 451 | 460 | 5,500 | 460 |
| 2024-10-04 | 450 | 456 | 448 | 451 | 8,100 | 451 |
| 2024-10-03 | 441 | 449 | 435 | 449 | 5,500 | 449 |
| 2024-10-02 | 449 | 449 | 436 | 438 | 6,000 | 438 |
| 2024-10-01 | 442 | 450 | 435 | 443 | 14,200 | 443 |
| 2024-09-30 | 433 | 434 | 425 | 434 | 12,200 | 434 |
| 2024-09-27 | 420 | 427 | 420 | 427 | 13,800 | 427 |
| 2024-09-26 | 415 | 420 | 415 | 417 | 3,400 | 417 |
| 2024-09-25 | 419 | 420 | 413 | 418 | 1,700 | 418 |
| 2024-09-24 | 420 | 420 | 413 | 418 | 3,500 | 418 |
| 2024-09-20 | 409 | 412 | 409 | 412 | 3,800 | 412 |
| 2024-09-19 | 407 | 409 | 404 | 405 | 3,400 | 405 |
| 2024-09-18 | 403 | 407 | 402 | 407 | 4,200 | 407 |
| 2024-09-17 | 399 | 402 | 395 | 402 | 4,200 | 402 |
| 2024-09-13 | 398 | 403 | 397 | 398 | 2,200 | 398 |
| 2024-09-12 | 401 | 405 | 395 | 400 | 6,600 | 400 |
| 2024-09-11 | 390 | 395 | 384 | 391 | 19,400 | 391 |
| 2024-09-10 | 403 | 470 | 393 | 393 | 500,600 | 393 |
| 2024-09-09 | 412 | 412 | 401 | 401 | 6,000 | 401 |
| 2024-09-06 | 410 | 416 | 410 | 416 | 1,200 | 416 |
| 2024-09-05 | 411 | 413 | 411 | 413 | 900 | 413 |
| 2024-09-04 | 416 | 416 | 411 | 411 | 2,800 | 411 |
| 2024-09-03 | 415 | 419 | 415 | 419 | 1,600 | 419 |
| 2024-09-02 | 416 | 418 | 411 | 415 | 4,500 | 415 |
| 2024-08-30 | 411 | 413 | 410 | 411 | 1,400 | 411 |
| 2024-08-29 | 406 | 411 | 406 | 411 | 2,900 | 411 |
| 2024-08-28 | 406 | 409 | 406 | 406 | 2,000 | 406 |
| 2024-08-27 | 407 | 410 | 407 | 407 | 1,200 | 407 |
| 2024-08-26 | 406 | 409 | 405 | 409 | 2,500 | 409 |
| 2024-08-23 | 402 | 406 | 402 | 406 | 2,200 | 406 |
| 2024-08-22 | 405 | 405 | 401 | 403 | 4,300 | 403 |
| 2024-08-21 | 411 | 411 | 405 | 405 | 5,400 | 405 |
| 2024-08-20 | 415 | 415 | 410 | 411 | 1,900 | 411 |
| 2024-08-19 | 403 | 414 | 401 | 414 | 7,000 | 414 |
| 2024-08-16 | 404 | 404 | 391 | 402 | 5,600 | 402 |
| 2024-08-15 | 410 | 410 | 396 | 396 | 5,600 | 396 |
| 2024-08-14 | 371 | 399 | 371 | 394 | 6,200 | 394 |
| 2024-08-13 | 374 | 383 | 371 | 371 | 11,200 | 371 |
| 2024-08-09 | 381 | 390 | 374 | 375 | 10,500 | 375 |
| 2024-08-08 | 385 | 396 | 384 | 389 | 6,900 | 389 |
| 2024-08-07 | 365 | 404 | 365 | 387 | 7,800 | 387 |
| 2024-08-06 | 419 | 419 | 361 | 365 | 11,000 | 365 |
| 2024-08-05 | 400 | 400 | 344 | 344 | 39,500 | 344 |
| 2024-08-02 | 408 | 413 | 404 | 405 | 13,600 | 405 |
| 2024-08-01 | 423 | 424 | 412 | 415 | 14,100 | 415 |
| 2024-07-31 | 428 | 428 | 417 | 422 | 19,500 | 422 |
| 2024-07-30 | 440 | 442 | 427 | 427 | 30,300 | 427 |
| 2024-07-29 | 440 | 444 | 435 | 442 | 13,800 | 442 |
| 2024-07-26 | 443 | 445 | 441 | 441 | 7,700 | 441 |
| 2024-07-25 | 448 | 449 | 445 | 445 | 4,100 | 445 |
| 2024-07-24 | 450 | 452 | 444 | 449 | 5,100 | 449 |
| 2024-07-23 | 453 | 453 | 447 | 450 | 2,800 | 450 |
| 2024-07-22 | 453 | 453 | 446 | 453 | 6,200 | 453 |
| 2024-07-19 | 453 | 453 | 450 | 450 | 3,200 | 450 |
| 2024-07-18 | 452 | 454 | 451 | 454 | 2,500 | 454 |
| 2024-07-17 | 451 | 452 | 450 | 452 | 1,700 | 452 |
| 2024-07-16 | 451 | 451 | 448 | 450 | 3,200 | 450 |
| 2024-07-12 | 449 | 453 | 443 | 449 | 16,400 | 449 |
| 2024-07-11 | 451 | 453 | 449 | 449 | 2,400 | 449 |
| 2024-07-10 | 452 | 453 | 449 | 451 | 3,400 | 451 |
| 2024-07-09 | 451 | 453 | 449 | 452 | 4,000 | 452 |
| 2024-07-08 | 450 | 452 | 448 | 449 | 5,300 | 449 |
| 2024-07-05 | 450 | 453 | 448 | 448 | 20,600 | 448 |
| 2024-07-04 | 452 | 454 | 452 | 454 | 1,000 | 454 |
| 2024-07-03 | 454 | 457 | 452 | 452 | 2,300 | 452 |
| 2024-07-02 | 453 | 457 | 451 | 455 | 3,100 | 455 |
| 2024-07-01 | 454 | 457 | 453 | 453 | 3,800 | 453 |
| 2024-06-28 | 456 | 459 | 452 | 456 | 4,600 | 456 |
| 2024-06-27 | 455 | 460 | 455 | 458 | 3,800 | 458 |
| 2024-06-26 | 455 | 459 | 455 | 459 | 9,800 | 459 |
| 2024-06-25 | 452 | 456 | 452 | 455 | 3,100 | 455 |
| 2024-06-24 | 452 | 456 | 450 | 452 | 5,500 | 452 |
| 2024-06-21 | 452 | 459 | 451 | 451 | 4,800 | 451 |
| 2024-06-20 | 456 | 456 | 453 | 453 | 1,300 | 453 |
| 2024-06-19 | 455 | 455 | 452 | 455 | 3,400 | 455 |
| 2024-06-18 | 453 | 455 | 451 | 454 | 4,600 | 454 |
| 2024-06-17 | 454 | 455 | 453 | 453 | 3,000 | 453 |
| 2024-06-14 | 456 | 460 | 453 | 458 | 3,900 | 458 |
| 2024-06-13 | 456 | 456 | 453 | 454 | 4,900 | 454 |
| 2024-06-12 | 455 | 459 | 454 | 454 | 3,600 | 454 |
| 2024-06-11 | 456 | 457 | 454 | 456 | 5,300 | 456 |
| 2024-06-10 | 459 | 459 | 455 | 458 | 3,900 | 458 |
| 2024-06-07 | 458 | 462 | 458 | 459 | 4,100 | 459 |
| 2024-06-06 | 462 | 468 | 459 | 459 | 6,100 | 459 |
| 2024-06-05 | 461 | 463 | 461 | 463 | 4,100 | 463 |
| 2024-06-04 | 462 | 465 | 462 | 463 | 1,500 | 463 |
| 2024-06-03 | 461 | 465 | 461 | 465 | 1,500 | 465 |
| 2024-05-31 | 463 | 465 | 461 | 461 | 2,100 | 461 |
| 2024-05-30 | 458 | 466 | 458 | 464 | 4,400 | 464 |
| 2024-05-29 | 462 | 466 | 458 | 458 | 5,100 | 458 |
| 2024-05-28 | 460 | 464 | 460 | 464 | 4,600 | 464 |
| 2024-05-27 | 471 | 471 | 459 | 462 | 7,000 | 462 |
| 2024-05-24 | 462 | 472 | 462 | 471 | 12,200 | 471 |
| 2024-05-23 | 481 | 481 | 469 | 471 | 13,000 | 471 |
| 2024-05-22 | 486 | 486 | 481 | 481 | 5,900 | 481 |
| 2024-05-21 | 487 | 490 | 486 | 487 | 1,300 | 487 |
| 2024-05-20 | 483 | 488 | 483 | 487 | 4,400 | 487 |
| 2024-05-17 | 489 | 489 | 484 | 485 | 6,000 | 485 |
| 2024-05-16 | 490 | 493 | 489 | 489 | 8,800 | 489 |
| 2024-05-15 | 496 | 500 | 494 | 500 | 3,700 | 500 |
| 2024-05-14 | 496 | 499 | 494 | 499 | 1,700 | 499 |
| 2024-05-13 | 492 | 496 | 491 | 496 | 1,500 | 496 |
| 2024-05-10 | 492 | 493 | 491 | 493 | 900 | 493 |
| 2024-05-09 | 492 | 493 | 490 | 492 | 1,400 | 492 |
| 2024-05-08 | 491 | 493 | 491 | 491 | 800 | 491 |
| 2024-05-07 | 495 | 496 | 490 | 490 | 3,400 | 490 |
| 2024-05-02 | 493 | 494 | 492 | 494 | 1,200 | 494 |
| 2024-05-01 | 489 | 491 | 489 | 490 | 2,700 | 490 |
| 2024-04-30 | 490 | 494 | 489 | 489 | 5,200 | 489 |
| 2024-04-26 | 493 | 498 | 490 | 490 | 15,500 | 490 |
| 2024-04-25 | 497 | 498 | 492 | 493 | 9,400 | 493 |
| 2024-04-24 | 499 | 499 | 496 | 499 | 6,200 | 499 |
| 2024-04-23 | 498 | 501 | 498 | 498 | 2,900 | 498 |
| 2024-04-22 | 498 | 501 | 498 | 499 | 2,900 | 499 |
| 2024-04-19 | 501 | 502 | 497 | 500 | 6,500 | 500 |
| 2024-04-18 | 500 | 504 | 500 | 504 | 2,400 | 504 |
| 2024-04-17 | 502 | 503 | 500 | 500 | 2,500 | 500 |
| 2024-04-16 | 505 | 505 | 502 | 502 | 3,200 | 502 |
| 2024-04-15 | 508 | 510 | 504 | 508 | 4,500 | 508 |
| 2024-04-12 | 507 | 508 | 505 | 505 | 2,200 | 505 |
| 2024-04-11 | 506 | 507 | 504 | 504 | 2,100 | 504 |
| 2024-04-10 | 506 | 509 | 503 | 506 | 4,200 | 506 |
| 2024-04-09 | 506 | 511 | 505 | 507 | 3,000 | 507 |
| 2024-04-08 | 510 | 512 | 503 | 503 | 5,600 | 503 |
| 2024-04-05 | 502 | 514 | 500 | 504 | 6,500 | 504 |
| 2024-04-04 | 506 | 506 | 502 | 502 | 3,900 | 502 |
| 2024-04-03 | 507 | 510 | 504 | 505 | 5,100 | 505 |
| 2024-04-02 | 511 | 511 | 507 | 507 | 2,200 | 507 |
| 2024-04-01 | 515 | 517 | 507 | 511 | 4,600 | 511 |
| 2024-03-29 | 513 | 513 | 511 | 512 | 3,000 | 512 |
| 2024-03-28 | 510 | 513 | 506 | 509 | 5,500 | 509 |
| 2024-03-27 | 520 | 520 | 507 | 513 | 6,100 | 513 |
| 2024-03-26 | 508 | 512 | 502 | 512 | 7,600 | 512 |
| 2024-03-25 | 503 | 529 | 503 | 508 | 33,600 | 508 |
| 2024-03-22 | 510 | 510 | 500 | 502 | 4,900 | 502 |
| 2024-03-21 | 509 | 509 | 503 | 506 | 3,700 | 506 |
| 2024-03-19 | 505 | 507 | 501 | 507 | 2,800 | 507 |
| 2024-03-18 | 499 | 505 | 497 | 505 | 7,500 | 505 |
| 2024-03-15 | 498 | 502 | 498 | 499 | 2,700 | 499 |
| 2024-03-14 | 499 | 501 | 499 | 499 | 4,800 | 499 |
| 2024-03-13 | 506 | 507 | 500 | 500 | 4,000 | 500 |
| 2024-03-12 | 509 | 514 | 506 | 506 | 3,000 | 506 |
| 2024-03-11 | 506 | 512 | 502 | 509 | 5,300 | 509 |
| 2024-03-08 | 496 | 515 | 496 | 515 | 14,500 | 515 |
| 2024-03-07 | 498 | 509 | 496 | 496 | 13,700 | 496 |
| 2024-03-06 | 498 | 503 | 497 | 497 | 7,800 | 497 |
| 2024-03-05 | 498 | 505 | 496 | 500 | 9,100 | 500 |
| 2024-03-04 | 501 | 504 | 496 | 498 | 9,200 | 498 |
| 2024-03-01 | 507 | 508 | 499 | 500 | 16,800 | 500 |
| 2024-02-29 | 512 | 513 | 506 | 507 | 8,800 | 507 |
| 2024-02-28 | 510 | 515 | 507 | 515 | 11,100 | 515 |
| 2024-02-27 | 513 | 514 | 507 | 510 | 10,800 | 510 |
| 2024-02-26 | 513 | 515 | 510 | 510 | 17,000 | 510 |
| 2024-02-22 | 516 | 523 | 510 | 514 | 11,200 | 514 |
| 2024-02-21 | 522 | 526 | 515 | 519 | 8,500 | 519 |
| 2024-02-20 | 528 | 529 | 523 | 523 | 6,000 | 523 |
| 2024-02-19 | 527 | 530 | 523 | 524 | 6,400 | 524 |
| 2024-02-16 | 510 | 531 | 510 | 524 | 25,700 | 524 |
| 2024-02-15 | 520 | 536 | 507 | 512 | 112,500 | 512 |
| 2024-02-14 | 571 | 571 | 556 | 556 | 18,900 | 556 |
| 2024-02-13 | 576 | 585 | 572 | 572 | 12,800 | 572 |
| 2024-02-09 | 572 | 576 | 566 | 571 | 5,500 | 571 |
| 2024-02-08 | 589 | 589 | 570 | 571 | 17,200 | 571 |
| 2024-02-07 | 591 | 592 | 581 | 586 | 9,600 | 586 |
| 2024-02-06 | 586 | 591 | 582 | 589 | 9,900 | 589 |
| 2024-02-05 | 584 | 591 | 584 | 591 | 8,600 | 591 |
| 2024-02-02 | 590 | 596 | 584 | 590 | 17,400 | 590 |
| 2024-02-01 | 585 | 596 | 581 | 592 | 18,900 | 592 |
| 2024-01-31 | 587 | 599 | 578 | 586 | 49,000 | 586 |
| 2024-01-30 | 595 | 603 | 581 | 585 | 141,900 | 585 |
| 2024-01-29 | 627 | 630 | 584 | 598 | 593,300 | 598 |
| 2024-01-26 | 529 | 535 | 529 | 530 | 3,300 | 530 |
| 2024-01-25 | 534 | 539 | 525 | 529 | 13,000 | 529 |
| 2024-01-24 | 534 | 535 | 531 | 532 | 4,800 | 532 |
| 2024-01-23 | 534 | 539 | 534 | 535 | 3,800 | 535 |
| 2024-01-22 | 541 | 542 | 539 | 539 | 4,500 | 539 |
| 2024-01-19 | 536 | 545 | 534 | 545 | 5,400 | 545 |
| 2024-01-18 | 532 | 544 | 531 | 544 | 9,600 | 544 |
| 2024-01-17 | 543 | 543 | 532 | 533 | 6,000 | 533 |
| 2024-01-16 | 537 | 543 | 533 | 543 | 7,000 | 543 |
| 2024-01-15 | 531 | 537 | 531 | 537 | 4,400 | 537 |
| 2024-01-12 | 533 | 534 | 528 | 531 | 11,000 | 531 |
| 2024-01-11 | 538 | 540 | 534 | 535 | 5,000 | 535 |
| 2024-01-10 | 546 | 546 | 538 | 538 | 4,200 | 538 |
| 2024-01-09 | 537 | 543 | 533 | 543 | 5,900 | 543 |
| 2024-01-05 | 530 | 540 | 530 | 532 | 8,500 | 532 |
| 2024-01-04 | 538 | 541 | 531 | 535 | 6,500 | 535 |
分割・併合履歴 ： [2017-03-13]1株→3株
