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 |
---|---|---|---|---|---|---|
2025-02-13 | 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