7782 (株)シンシア の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0855155855155210,100552
2023-06-075655655585615,800561
2023-06-065645765645653,300565
2023-06-055705735695705,400570
2023-06-025635705605648,500564
2023-06-0155056554156512,200565
2023-05-315605605395449,400544
2023-05-3054756053555610,200556
2023-05-295555595415505,000550
2023-05-265665665555552,800555
2023-05-255595625565603,900560
2023-05-245465495415493,500549
2023-05-235615615475503,300550
2023-05-225525655525534,300553
2023-05-195445565415546,400554
2023-05-185445455385397,700539
2023-05-1756956954655219,300552
2023-05-1660560556556915,600569
2023-05-155996045946009,700600
2023-05-126026025965981,900598
2023-05-115916025916024,100602
2023-05-105976005946003,600600
2023-05-095956005955968,200596
2023-05-085895945815945,300594
2023-05-025795825705823,100582
2023-05-015845845805821,700582
2023-04-285895905795866,000586
2023-04-2757959856859019,300590
2023-04-265845905735797,200579
2023-04-255875905815846,200584
2023-04-2459059057257711,800577
2023-04-2159560258058821,500588
2023-04-2056360456160414,300604
2023-04-1957859056656813,600568
2023-04-1856560656159231,500592
2023-04-1755356554356213,900562
2023-04-1451855551655528,500555
2023-04-1352552551651812,900518
2023-04-125285305235258,000525
2023-04-1153954052652813,800528
2023-04-105375455375394,100539
2023-04-075325395315394,600539
2023-04-065325395325325,200532
2023-04-055565565425466,200546
2023-04-045565615475517,700551
2023-04-035455625455588,700558
2023-03-315415495415463,400546
2023-03-305415485385446,300544
2023-03-295365495365465,600546
2023-03-285505505425434,800543
2023-03-275575575465505,700550
2023-03-245625625575583,800558
2023-03-235445645445625,400562
2023-03-225595595415558,200555
2023-03-2056756753554017,100540
2023-03-1758459955156232,100562
2023-03-1654657453157417,000574
2023-03-1554656754655520,100555
2023-03-1456456854354618,700546
2023-03-1355157454357429,200574
2023-03-1058159158158115,700581
2023-03-0960860857759724,600597
2023-03-0860260859159628,500596
2023-03-0761561860161255,000612
2023-03-06593622568615154,900615
2023-03-0354954953754324,800543
2023-03-0251554851554880,000548
2023-03-014934994924986,500498
2023-02-284974974944943,800494
2023-02-274974974954972,600497
2023-02-245005004954976,400497
2023-02-225005004974983,500498
2023-02-215035034985002,500500
2023-02-204985044985032,800503
2023-02-175095094975004,700500
2023-02-165005124975126,800512
2023-02-1552152149349912,100499
2023-02-1449052049052010,900520
2023-02-1350050249049010,500490
2023-02-104945004945004,500500
2023-02-09492492491492700492
2023-02-084944974904942,100494
2023-02-07498498494494800494
2023-02-064995004944955,900495
2023-02-034994994954971,700497
2023-02-025055054994992,800499
2023-02-014995084995005,600500
2023-01-315005034985023,600502
2023-01-3049751149549518,400495
2023-01-274984994974972,700497
2023-01-265015024974992,500499
2023-01-255045044995043,900504
2023-01-245025024985013,000501
2023-01-235005034995032,300503
2023-01-204995004905006,500500
2023-01-194955024954992,100499
2023-01-1849450448750410,700504
2023-01-174944954914942,600494
2023-01-164934934914912,400491
2023-01-134984984894927,700492
2023-01-125015014954974,500497
2023-01-114905014905015,400501
2023-01-104904924904903,900490
2023-01-064924934894919,700491
2023-01-0550050249249215,400492
2023-01-045005055005028,600502

分割・併合履歴 : [2017-03-13]1株→3株