1,049円
Ｓｙｎｓｐｅｃｔｉｖｅ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) |
|---|---|---|---|---|---|---|
| 2025/07/10 | 1,300.0 | 1,307.0 | 1,234.0 | 1,298.0 | 1,298.0 | 6,634,500 |
| 2025/07/09 | 1,244.0 | 1,265.0 | 1,198.0 | 1,240.0 | 1,240.0 | 4,112,600 |
| 2025/07/08 | 1,158.0 | 1,259.0 | 1,141.0 | 1,253.0 | 1,253.0 | 6,112,300 |
| 2025/07/07 | 1,188.0 | 1,198.0 | 1,105.0 | 1,128.0 | 1,128.0 | 4,940,400 |
| 2025/07/04 | 1,131.0 | 1,168.0 | 1,075.0 | 1,151.0 | 1,151.0 | 8,955,500 |
| 2025/07/03 | 1,130.0 | 1,132.0 | 1,014.0 | 1,041.0 | 1,041.0 | 4,232,400 |
| 2025/07/02 | 1,070.0 | 1,120.0 | 1,054.0 | 1,100.0 | 1,100.0 | 5,197,600 |
| 2025/07/01 | 1,013.0 | 1,034.0 | 1,001.0 | 1,010.0 | 1,010.0 | 1,504,600 |
| 2025/06/30 | 1,039.0 | 1,074.0 | 1,012.0 | 1,013.0 | 1,013.0 | 2,151,700 |
| 2025/06/27 | 1,070.0 | 1,082.0 | 1,020.0 | 1,028.0 | 1,028.0 | 3,258,400 |
| 2025/06/26 | 1,149.0 | 1,165.0 | 1,078.0 | 1,085.0 | 1,085.0 | 4,062,700 |
| 2025/06/25 | 1,049.0 | 1,134.0 | 1,012.0 | 1,119.0 | 1,119.0 | 5,585,700 |
| 2025/06/24 | 1,055.0 | 1,060.0 | 1,005.0 | 1,034.0 | 1,034.0 | 4,039,800 |
| 2025/06/23 | 989.0 | 1,075.0 | 970.0 | 1,029.0 | 1,029.0 | 7,750,200 |
| 2025/06/20 | 931.0 | 1,028.0 | 917.0 | 1,007.0 | 1,007.0 | 6,784,600 |
| 2025/06/19 | 1,027.0 | 1,029.0 | 955.0 | 955.0 | 955.0 | 5,737,000 |
| 2025/06/18 | 1,080.0 | 1,105.0 | 992.0 | 1,000.0 | 1,000.0 | 7,930,800 |
| 2025/06/17 | 1,235.0 | 1,243.0 | 1,104.0 | 1,104.0 | 1,104.0 | 3,572,000 |
| 2025/06/16 | 1,389.0 | 1,465.0 | 1,365.0 | 1,404.0 | 1,404.0 | 2,838,000 |
| 2025/06/13 | 1,325.0 | 1,343.0 | 1,260.0 | 1,290.0 | 1,290.0 | 1,380,000 |
おすすめ条件でスクリーニングされた銘柄を見る
Ｓｙｎｓｐｅｃｔｉｖｅの取引履歴を振り返りませんか？
Ｓｙｎｓｐｅｃｔｉｖｅ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。
