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) |
|---|---|---|---|---|---|---|
| 2019/03/29 | 18,520.0 | 18,530.0 | 17,550.0 | 17,970.0 | 3,594.0 | 37,600 |
| 2019/03/28 | 18,260.0 | 18,590.0 | 17,820.0 | 18,150.0 | 3,630.0 | 40,800 |
| 2019/03/27 | 16,630.0 | 18,150.0 | 16,630.0 | 18,000.0 | 3,600.0 | 63,000 |
| 2019/03/26 | 17,060.0 | 17,730.0 | 16,480.0 | 16,600.0 | 3,320.0 | 40,100 |
| 2019/03/25 | 16,900.0 | 17,090.0 | 16,210.0 | 16,890.0 | 3,378.0 | 36,700 |
| 2019/03/22 | 17,000.0 | 18,540.0 | 16,960.0 | 17,250.0 | 3,450.0 | 136,500 |
| 2019/03/20 | 17,450.0 | 18,390.0 | 16,710.0 | 17,060.0 | 3,412.0 | 131,600 |
| 2019/03/19 | 14,900.0 | 17,430.0 | 14,710.0 | 17,310.0 | 3,462.0 | 173,000 |
| 2019/03/18 | 14,410.0 | 15,170.0 | 14,040.0 | 15,070.0 | 3,014.0 | 51,000 |
| 2019/03/15 | 15,000.0 | 15,000.0 | 13,910.0 | 14,220.0 | 2,844.0 | 50,200 |
| 2019/03/14 | 15,240.0 | 15,680.0 | 14,320.0 | 14,700.0 | 2,940.0 | 125,600 |
| 2019/03/13 | 13,300.0 | 15,010.0 | 13,050.0 | 14,720.0 | 2,944.0 | 218,700 |
| 2019/03/12 | 12,640.0 | 14,390.0 | 12,640.0 | 13,380.0 | 2,676.0 | 149,200 |
| 2019/03/11 | 12,470.0 | 12,670.0 | 11,930.0 | 12,340.0 | 2,468.0 | 30,400 |
| 2019/03/08 | 12,990.0 | 12,990.0 | 12,060.0 | 12,370.0 | 2,474.0 | 48,500 |
| 2019/03/07 | 13,090.0 | 13,550.0 | 12,920.0 | 13,190.0 | 2,638.0 | 42,500 |
| 2019/03/06 | 13,230.0 | 13,500.0 | 12,910.0 | 13,120.0 | 2,624.0 | 36,500 |
| 2019/03/05 | 13,490.0 | 13,880.0 | 13,190.0 | 13,430.0 | 2,686.0 | 69,800 |
| 2019/03/04 | 14,000.0 | 14,290.0 | 13,010.0 | 13,080.0 | 2,616.0 | 115,400 |
| 2019/03/01 | 12,570.0 | 14,370.0 | 12,500.0 | 13,520.0 | 2,704.0 | 220,000 |
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。
