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) |
|---|---|---|---|---|---|---|
| 2025/05/16 | 1,549.0 | 1,757.0 | 1,539.0 | 1,715.0 | 1,715.0 | 8,473,500 |
| 2025/05/15 | 1,227.0 | 1,499.0 | 1,206.0 | 1,499.0 | 1,499.0 | 7,571,100 |
| 2025/05/14 | 1,145.0 | 1,205.0 | 1,140.0 | 1,199.0 | 1,199.0 | 771,800 |
| 2025/05/13 | 1,183.0 | 1,188.0 | 1,133.0 | 1,150.0 | 1,150.0 | 516,500 |
| 2025/05/12 | 1,100.0 | 1,179.0 | 1,093.0 | 1,178.0 | 1,178.0 | 1,275,700 |
| 2025/05/09 | 1,104.0 | 1,121.0 | 1,071.0 | 1,101.0 | 1,101.0 | 578,200 |
| 2025/05/08 | 1,098.0 | 1,118.0 | 1,035.0 | 1,105.0 | 1,105.0 | 1,362,200 |
| 2025/05/07 | 1,220.0 | 1,220.0 | 1,063.0 | 1,073.0 | 1,073.0 | 2,352,100 |
| 2025/05/02 | 1,305.0 | 1,325.0 | 1,221.0 | 1,251.0 | 1,251.0 | 1,364,900 |
| 2025/05/01 | 1,210.0 | 1,289.0 | 1,193.0 | 1,281.0 | 1,281.0 | 1,268,300 |
| 2025/04/30 | 1,178.0 | 1,246.0 | 1,170.0 | 1,221.0 | 1,221.0 | 888,700 |
| 2025/04/28 | 1,251.0 | 1,265.0 | 1,189.0 | 1,189.0 | 1,189.0 | 1,287,600 |
| 2025/04/25 | 1,280.0 | 1,359.0 | 1,250.0 | 1,261.0 | 1,261.0 | 3,163,400 |
| 2025/04/24 | 1,198.0 | 1,320.0 | 1,192.0 | 1,260.0 | 1,260.0 | 4,503,200 |
| 2025/04/23 | 1,257.0 | 1,273.0 | 1,181.0 | 1,198.0 | 1,198.0 | 1,589,200 |
| 2025/04/22 | 1,248.0 | 1,262.0 | 1,165.0 | 1,211.0 | 1,211.0 | 2,650,200 |
| 2025/04/21 | 1,415.0 | 1,419.0 | 1,250.0 | 1,273.0 | 1,273.0 | 4,347,600 |
| 2025/04/18 | 1,352.0 | 1,404.0 | 1,285.0 | 1,381.0 | 1,381.0 | 5,649,500 |
| 2025/04/17 | 1,215.0 | 1,372.0 | 1,202.0 | 1,370.0 | 1,370.0 | 9,393,700 |
| 2025/04/16 | 1,247.0 | 1,247.0 | 1,133.0 | 1,168.0 | 1,168.0 | 4,754,400 |
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。
