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 |
---|---|---|---|---|---|---|
2023-06-08 | 551 | 558 | 551 | 552 | 10,100 | 552 |
2023-06-07 | 565 | 565 | 558 | 561 | 5,800 | 561 |
2023-06-06 | 564 | 576 | 564 | 565 | 3,300 | 565 |
2023-06-05 | 570 | 573 | 569 | 570 | 5,400 | 570 |
2023-06-02 | 563 | 570 | 560 | 564 | 8,500 | 564 |
2023-06-01 | 550 | 565 | 541 | 565 | 12,200 | 565 |
2023-05-31 | 560 | 560 | 539 | 544 | 9,400 | 544 |
2023-05-30 | 547 | 560 | 535 | 556 | 10,200 | 556 |
2023-05-29 | 555 | 559 | 541 | 550 | 5,000 | 550 |
2023-05-26 | 566 | 566 | 555 | 555 | 2,800 | 555 |
2023-05-25 | 559 | 562 | 556 | 560 | 3,900 | 560 |
2023-05-24 | 546 | 549 | 541 | 549 | 3,500 | 549 |
2023-05-23 | 561 | 561 | 547 | 550 | 3,300 | 550 |
2023-05-22 | 552 | 565 | 552 | 553 | 4,300 | 553 |
2023-05-19 | 544 | 556 | 541 | 554 | 6,400 | 554 |
2023-05-18 | 544 | 545 | 538 | 539 | 7,700 | 539 |
2023-05-17 | 569 | 569 | 546 | 552 | 19,300 | 552 |
2023-05-16 | 605 | 605 | 565 | 569 | 15,600 | 569 |
2023-05-15 | 599 | 604 | 594 | 600 | 9,700 | 600 |
2023-05-12 | 602 | 602 | 596 | 598 | 1,900 | 598 |
2023-05-11 | 591 | 602 | 591 | 602 | 4,100 | 602 |
2023-05-10 | 597 | 600 | 594 | 600 | 3,600 | 600 |
2023-05-09 | 595 | 600 | 595 | 596 | 8,200 | 596 |
2023-05-08 | 589 | 594 | 581 | 594 | 5,300 | 594 |
2023-05-02 | 579 | 582 | 570 | 582 | 3,100 | 582 |
2023-05-01 | 584 | 584 | 580 | 582 | 1,700 | 582 |
2023-04-28 | 589 | 590 | 579 | 586 | 6,000 | 586 |
2023-04-27 | 579 | 598 | 568 | 590 | 19,300 | 590 |
2023-04-26 | 584 | 590 | 573 | 579 | 7,200 | 579 |
2023-04-25 | 587 | 590 | 581 | 584 | 6,200 | 584 |
2023-04-24 | 590 | 590 | 572 | 577 | 11,800 | 577 |
2023-04-21 | 595 | 602 | 580 | 588 | 21,500 | 588 |
2023-04-20 | 563 | 604 | 561 | 604 | 14,300 | 604 |
2023-04-19 | 578 | 590 | 566 | 568 | 13,600 | 568 |
2023-04-18 | 565 | 606 | 561 | 592 | 31,500 | 592 |
2023-04-17 | 553 | 565 | 543 | 562 | 13,900 | 562 |
2023-04-14 | 518 | 555 | 516 | 555 | 28,500 | 555 |
2023-04-13 | 525 | 525 | 516 | 518 | 12,900 | 518 |
2023-04-12 | 528 | 530 | 523 | 525 | 8,000 | 525 |
2023-04-11 | 539 | 540 | 526 | 528 | 13,800 | 528 |
2023-04-10 | 537 | 545 | 537 | 539 | 4,100 | 539 |
2023-04-07 | 532 | 539 | 531 | 539 | 4,600 | 539 |
2023-04-06 | 532 | 539 | 532 | 532 | 5,200 | 532 |
2023-04-05 | 556 | 556 | 542 | 546 | 6,200 | 546 |
2023-04-04 | 556 | 561 | 547 | 551 | 7,700 | 551 |
2023-04-03 | 545 | 562 | 545 | 558 | 8,700 | 558 |
2023-03-31 | 541 | 549 | 541 | 546 | 3,400 | 546 |
2023-03-30 | 541 | 548 | 538 | 544 | 6,300 | 544 |
2023-03-29 | 536 | 549 | 536 | 546 | 5,600 | 546 |
2023-03-28 | 550 | 550 | 542 | 543 | 4,800 | 543 |
2023-03-27 | 557 | 557 | 546 | 550 | 5,700 | 550 |
2023-03-24 | 562 | 562 | 557 | 558 | 3,800 | 558 |
2023-03-23 | 544 | 564 | 544 | 562 | 5,400 | 562 |
2023-03-22 | 559 | 559 | 541 | 555 | 8,200 | 555 |
2023-03-20 | 567 | 567 | 535 | 540 | 17,100 | 540 |
2023-03-17 | 584 | 599 | 551 | 562 | 32,100 | 562 |
2023-03-16 | 546 | 574 | 531 | 574 | 17,000 | 574 |
2023-03-15 | 546 | 567 | 546 | 555 | 20,100 | 555 |
2023-03-14 | 564 | 568 | 543 | 546 | 18,700 | 546 |
2023-03-13 | 551 | 574 | 543 | 574 | 29,200 | 574 |
2023-03-10 | 581 | 591 | 581 | 581 | 15,700 | 581 |
2023-03-09 | 608 | 608 | 577 | 597 | 24,600 | 597 |
2023-03-08 | 602 | 608 | 591 | 596 | 28,500 | 596 |
2023-03-07 | 615 | 618 | 601 | 612 | 55,000 | 612 |
2023-03-06 | 593 | 622 | 568 | 615 | 154,900 | 615 |
2023-03-03 | 549 | 549 | 537 | 543 | 24,800 | 543 |
2023-03-02 | 515 | 548 | 515 | 548 | 80,000 | 548 |
2023-03-01 | 493 | 499 | 492 | 498 | 6,500 | 498 |
2023-02-28 | 497 | 497 | 494 | 494 | 3,800 | 494 |
2023-02-27 | 497 | 497 | 495 | 497 | 2,600 | 497 |
2023-02-24 | 500 | 500 | 495 | 497 | 6,400 | 497 |
2023-02-22 | 500 | 500 | 497 | 498 | 3,500 | 498 |
2023-02-21 | 503 | 503 | 498 | 500 | 2,500 | 500 |
2023-02-20 | 498 | 504 | 498 | 503 | 2,800 | 503 |
2023-02-17 | 509 | 509 | 497 | 500 | 4,700 | 500 |
2023-02-16 | 500 | 512 | 497 | 512 | 6,800 | 512 |
2023-02-15 | 521 | 521 | 493 | 499 | 12,100 | 499 |
2023-02-14 | 490 | 520 | 490 | 520 | 10,900 | 520 |
2023-02-13 | 500 | 502 | 490 | 490 | 10,500 | 490 |
2023-02-10 | 494 | 500 | 494 | 500 | 4,500 | 500 |
2023-02-09 | 492 | 492 | 491 | 492 | 700 | 492 |
2023-02-08 | 494 | 497 | 490 | 494 | 2,100 | 494 |
2023-02-07 | 498 | 498 | 494 | 494 | 800 | 494 |
2023-02-06 | 499 | 500 | 494 | 495 | 5,900 | 495 |
2023-02-03 | 499 | 499 | 495 | 497 | 1,700 | 497 |
2023-02-02 | 505 | 505 | 499 | 499 | 2,800 | 499 |
2023-02-01 | 499 | 508 | 499 | 500 | 5,600 | 500 |
2023-01-31 | 500 | 503 | 498 | 502 | 3,600 | 502 |
2023-01-30 | 497 | 511 | 495 | 495 | 18,400 | 495 |
2023-01-27 | 498 | 499 | 497 | 497 | 2,700 | 497 |
2023-01-26 | 501 | 502 | 497 | 499 | 2,500 | 499 |
2023-01-25 | 504 | 504 | 499 | 504 | 3,900 | 504 |
2023-01-24 | 502 | 502 | 498 | 501 | 3,000 | 501 |
2023-01-23 | 500 | 503 | 499 | 503 | 2,300 | 503 |
2023-01-20 | 499 | 500 | 490 | 500 | 6,500 | 500 |
2023-01-19 | 495 | 502 | 495 | 499 | 2,100 | 499 |
2023-01-18 | 494 | 504 | 487 | 504 | 10,700 | 504 |
2023-01-17 | 494 | 495 | 491 | 494 | 2,600 | 494 |
2023-01-16 | 493 | 493 | 491 | 491 | 2,400 | 491 |
2023-01-13 | 498 | 498 | 489 | 492 | 7,700 | 492 |
2023-01-12 | 501 | 501 | 495 | 497 | 4,500 | 497 |
2023-01-11 | 490 | 501 | 490 | 501 | 5,400 | 501 |
2023-01-10 | 490 | 492 | 490 | 490 | 3,900 | 490 |
2023-01-06 | 492 | 493 | 489 | 491 | 9,700 | 491 |
2023-01-05 | 500 | 502 | 492 | 492 | 15,400 | 492 |
2023-01-04 | 500 | 505 | 500 | 502 | 8,600 | 502 |
分割・併合履歴 : [2017-03-13]1株→3株