1,221円
シノプスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/06/03 | 15,840.0 | 15,840.0 | 15,160.0 | 15,270.0 | 3,054.0 | 22,400 |
| 2019/05/31 | 16,130.0 | 16,630.0 | 15,920.0 | 16,000.0 | 3,200.0 | 18,100 |
| 2019/05/30 | 16,900.0 | 17,050.0 | 16,320.0 | 16,330.0 | 3,266.0 | 23,700 |
| 2019/05/29 | 17,000.0 | 17,080.0 | 16,720.0 | 16,900.0 | 3,380.0 | 14,000 |
| 2019/05/28 | 17,390.0 | 17,390.0 | 16,810.0 | 16,960.0 | 3,392.0 | 17,800 |
| 2019/05/27 | 17,600.0 | 17,870.0 | 17,210.0 | 17,380.0 | 3,476.0 | 27,600 |
| 2019/05/24 | 16,670.0 | 17,400.0 | 16,610.0 | 17,310.0 | 3,462.0 | 19,700 |
| 2019/05/23 | 17,670.0 | 17,670.0 | 16,880.0 | 17,140.0 | 3,428.0 | 25,400 |
| 2019/05/22 | 17,840.0 | 18,060.0 | 17,500.0 | 17,620.0 | 3,524.0 | 29,200 |
| 2019/05/21 | 17,750.0 | 17,870.0 | 17,150.0 | 17,310.0 | 3,462.0 | 47,700 |
| 2019/05/20 | 18,200.0 | 18,910.0 | 17,700.0 | 18,130.0 | 3,626.0 | 101,100 |
| 2019/05/17 | 16,150.0 | 17,520.0 | 16,100.0 | 17,520.0 | 3,504.0 | 83,600 |
| 2019/05/16 | 16,300.0 | 16,720.0 | 15,500.0 | 15,840.0 | 3,168.0 | 42,500 |
| 2019/05/15 | 17,000.0 | 17,490.0 | 16,260.0 | 16,300.0 | 3,260.0 | 55,300 |
| 2019/05/14 | 15,080.0 | 17,260.0 | 15,030.0 | 16,880.0 | 3,376.0 | 99,100 |
| 2019/05/13 | 18,200.0 | 18,470.0 | 16,210.0 | 16,280.0 | 3,256.0 | 127,100 |
| 2019/05/10 | 18,820.0 | 19,370.0 | 18,020.0 | 18,570.0 | 3,714.0 | 66,300 |
| 2019/05/09 | 19,600.0 | 20,370.0 | 18,610.0 | 18,860.0 | 3,772.0 | 83,700 |
| 2019/05/08 | 20,960.0 | 20,960.0 | 19,560.0 | 19,710.0 | 3,942.0 | 91,500 |
| 2019/05/07 | 19,450.0 | 21,250.0 | 19,250.0 | 21,150.0 | 4,230.0 | 107,700 |
おすすめ条件でスクリーニングされた銘柄を見る
シノプスの取引履歴を振り返りませんか？
シノプスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
