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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
