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

7782 (株)シンシア の時系列データ [2023年度]

7782 (株)シンシアの時系列データ [2023年度]