1,053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) |
|---|---|---|---|---|---|---|
| 2025/06/18 | 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 |
| 2025/06/12 | 1,371.0 | 1,398.0 | 1,275.0 | 1,296.0 | 1,296.0 | 2,050,400 |
| 2025/06/11 | 1,428.0 | 1,549.0 | 1,397.0 | 1,401.0 | 1,401.0 | 3,549,700 |
| 2025/06/10 | 1,375.0 | 1,430.0 | 1,358.0 | 1,375.0 | 1,375.0 | 1,520,900 |
| 2025/06/09 | 1,472.0 | 1,473.0 | 1,352.0 | 1,405.0 | 1,405.0 | 2,026,200 |
| 2025/06/06 | 1,637.0 | 1,639.0 | 1,478.0 | 1,500.0 | 1,500.0 | 2,178,500 |
| 2025/06/05 | 1,770.0 | 1,774.0 | 1,661.0 | 1,677.0 | 1,677.0 | 1,036,700 |
| 2025/06/04 | 1,821.0 | 1,944.0 | 1,764.0 | 1,777.0 | 1,777.0 | 3,886,200 |
| 2025/06/03 | 1,560.0 | 1,813.0 | 1,545.0 | 1,775.0 | 1,775.0 | 3,335,500 |
| 2025/06/02 | 1,499.0 | 1,605.0 | 1,487.0 | 1,540.0 | 1,540.0 | 1,172,900 |
| 2025/05/30 | 1,481.0 | 1,507.0 | 1,430.0 | 1,502.0 | 1,502.0 | 1,279,200 |
| 2025/05/29 | 1,598.0 | 1,641.0 | 1,502.0 | 1,503.0 | 1,503.0 | 1,159,300 |
| 2025/05/28 | 1,531.0 | 1,665.0 | 1,522.0 | 1,598.0 | 1,598.0 | 2,850,000 |
| 2025/05/27 | 1,498.0 | 1,522.0 | 1,440.0 | 1,506.0 | 1,506.0 | 895,700 |
| 2025/05/26 | 1,559.0 | 1,591.0 | 1,492.0 | 1,498.0 | 1,498.0 | 859,600 |
| 2025/05/23 | 1,578.0 | 1,638.0 | 1,530.0 | 1,539.0 | 1,539.0 | 1,301,100 |
| 2025/05/22 | 1,666.0 | 1,682.0 | 1,563.0 | 1,594.0 | 1,594.0 | 1,597,500 |
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。
