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
2023-12-29	553	553	538	538	11,800	538
2023-12-28	567	567	552	552	18,800	552
2023-12-27	555	573	551	551	40,600	551
2023-12-26	561	565	556	556	11,000	556
2023-12-25	562	564	555	561	7,100	561
2023-12-22	557	558	554	556	2,900	556
2023-12-21	558	558	553	553	2,100	553
2023-12-20	557	559	553	559	5,000	559
2023-12-19	553	557	550	557	5,300	557
2023-12-18	543	543	536	543	6,100	543
2023-12-15	540	543	537	542	5,200	542
2023-12-14	541	542	540	540	1,800	540
2023-12-13	547	547	542	543	4,900	543
2023-12-12	551	551	544	547	5,000	547
2023-12-11	550	552	545	548	11,200	548
2023-12-08	546	556	546	551	4,900	551
2023-12-07	550	555	546	549	7,800	549
2023-12-06	544	554	544	552	4,100	552
2023-12-05	548	548	542	548	7,100	548
2023-12-04	556	558	547	548	6,100	548
2023-12-01	562	569	554	558	23,800	558
2023-11-30	530	616	530	561	103,800	561
2023-11-29	527	528	525	527	2,800	527
2023-11-28	527	529	522	524	4,800	524
2023-11-27	533	533	524	527	2,900	527
2023-11-24	534	534	514	531	13,900	531
2023-11-22	533	540	532	532	5,000	532
2023-11-21	536	536	529	533	3,700	533
2023-11-20	539	539	532	532	1,900	532
2023-11-17	534	535	529	532	3,700	532
2023-11-16	536	541	525	532	9,100	532
2023-11-15	561	561	540	540	7,200	540
2023-11-14	550	559	535	544	15,200	544
2023-11-13	595	629	545	549	41,300	549
2023-11-10	524	536	524	535	5,500	535
2023-11-09	525	529	521	528	4,800	528
2023-11-08	516	521	513	520	6,000	520
2023-11-07	516	517	512	512	2,800	512
2023-11-06	509	517	509	516	4,800	516
2023-11-02	501	509	501	506	5,300	506
2023-11-01	490	502	490	497	5,800	497
2023-10-31	501	504	486	488	24,300	488
2023-10-30	516	527	493	493	33,300	493
2023-10-27	524	533	520	527	5,700	527
2023-10-26	531	531	523	526	2,800	526
2023-10-25	523	533	523	531	3,300	531
2023-10-24	514	521	497	521	12,900	521
2023-10-23	525	525	509	514	9,300	514
2023-10-20	523	525	520	522	7,300	522
2023-10-19	538	538	523	526	13,200	526
2023-10-18	541	541	526	530	8,900	530
2023-10-17	531	537	526	529	5,900	529
2023-10-16	543	543	530	531	10,300	531
2023-10-13	553	553	543	543	5,800	543
2023-10-12	554	554	551	551	2,900	551
2023-10-11	564	570	552	553	4,700	553
2023-10-10	565	567	564	564	2,800	564
2023-10-06	565	571	564	564	3,900	564
2023-10-05	567	567	561	563	4,200	563
2023-10-04	540	548	537	547	12,800	547
2023-10-03	565	565	543	548	6,000	548
2023-10-02	559	567	559	562	3,800	562
2023-09-29	572	572	558	559	3,800	559
2023-09-28	559	569	559	569	5,400	569
2023-09-27	563	566	559	559	7,500	559
2023-09-26	565	565	560	560	2,000	560
2023-09-25	556	564	553	564	4,800	564
2023-09-22	550	553	547	552	4,600	552
2023-09-21	553	557	549	549	3,700	549
2023-09-20	551	553	549	549	3,000	549
2023-09-19	563	563	544	551	7,200	551
2023-09-15	573	576	567	567	5,800	567
2023-09-14	570	571	567	571	3,200	571
2023-09-13	564	567	560	565	5,000	565
2023-09-12	566	567	560	567	5,000	567
2023-09-11	559	566	554	566	4,400	566
2023-09-08	550	555	548	551	5,000	551
2023-09-07	558	558	551	551	2,400	551
2023-09-06	564	564	546	555	10,400	555
2023-09-05	559	563	558	562	4,000	562
2023-09-04	566	567	559	559	5,400	559
2023-09-01	564	564	557	558	5,000	558
2023-08-31	562	564	561	563	4,100	563
2023-08-30	576	579	558	560	13,000	560
2023-08-29	594	595	574	579	10,700	579
2023-08-28	580	586	573	586	9,000	586
2023-08-25	582	594	572	593	8,500	593
2023-08-24	552	589	546	582	18,600	582
2023-08-23	546	551	546	551	5,000	551
2023-08-22	545	547	543	547	2,000	547
2023-08-21	533	543	533	540	2,900	540
2023-08-18	518	543	518	539	9,700	539
2023-08-17	542	543	506	516	38,600	516
2023-08-16	576	576	536	540	28,200	540
2023-08-15	610	610	557	576	62,600	576
2023-08-14	587	668	587	620	53,400	620
2023-08-10	591	591	582	587	3,700	587
2023-08-09	600	600	590	594	5,800	594
2023-08-08	589	590	582	590	4,000	590
2023-08-07	580	585	578	585	2,200	585
2023-08-04	581	581	578	578	1,100	578
2023-08-03	586	586	578	578	3,400	578
2023-08-02	586	586	581	586	5,600	586
2023-08-01	596	596	583	586	4,200	586
2023-07-31	588	595	581	595	3,300	595
2023-07-28	591	591	580	586	5,300	586
2023-07-27	582	589	582	588	3,200	588
2023-07-26	585	585	580	580	2,000	580
2023-07-25	581	587	581	583	2,500	583
2023-07-24	592	592	583	583	1,300	583
2023-07-21	585	589	583	586	1,300	586
2023-07-20	583	587	581	585	3,000	585
2023-07-19	579	585	579	585	700	585
2023-07-18	583	588	579	579	6,600	579
2023-07-14	566	579	558	574	5,200	574
2023-07-13	573	576	565	568	4,500	568
2023-07-12	579	580	568	568	2,200	568
2023-07-11	595	596	575	576	5,100	576
2023-07-10	573	580	565	575	6,000	575
2023-07-07	561	568	561	567	3,000	567
2023-07-06	583	583	567	567	5,200	567
2023-07-05	599	599	590	590	3,300	590
2023-07-04	601	604	599	599	2,400	599
2023-07-03	610	610	601	605	4,400	605
2023-06-30	593	600	593	600	2,900	600
2023-06-29	604	604	590	593	1,600	593
2023-06-28	608	610	599	604	8,200	604
2023-06-27	616	616	603	606	4,700	606
2023-06-26	608	613	601	611	4,200	611
2023-06-23	606	614	601	608	3,900	608
2023-06-22	618	618	604	606	11,100	606
2023-06-21	595	610	595	610	12,200	610
2023-06-20	598	598	583	593	7,400	593
2023-06-19	570	595	570	595	18,000	595
2023-06-16	559	569	558	567	4,200	567
2023-06-15	545	564	543	556	5,200	556
2023-06-14	564	564	550	550	6,900	550
2023-06-13	564	564	552	560	3,200	560
2023-06-12	555	556	551	552	2,400	552
2023-06-09	555	561	550	555	5,200	555
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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

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]