シンカ
149Aグロース/情報･通信業/Thinca Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 851.0 | 854.0 | 816.0 | 820.0 | -31.0 | -3.64% | 23,600 |
| 2026-03-12 | 746.0 | 851.0 | 722.0 | 851.0 | +150.0 | +21.40% | 52,500 |
| 2026-03-11 | 701.0 | 701.0 | 701.0 | 701.0 | 0.0 | 0.00% | — |
| 2026-03-10 | 696.0 | 701.0 | 695.0 | 701.0 | +5.0 | +0.72% | 600 |
| 2026-03-09 | 700.0 | 700.0 | 672.0 | 696.0 | -14.0 | -1.97% | 3,200 |
| 2026-03-06 | 700.0 | 710.0 | 694.0 | 710.0 | +2.0 | +0.28% | 1,800 |
| 2026-03-05 | 722.0 | 722.0 | 700.0 | 708.0 | -11.0 | -1.53% | 7,500 |
| 2026-03-04 | 722.0 | 722.0 | 705.0 | 719.0 | -3.0 | -0.42% | 3,100 |
| 2026-03-03 | 709.0 | 722.0 | 703.0 | 722.0 | +13.0 | +1.83% | 2,300 |
| 2026-03-02 | 720.0 | 720.0 | 706.0 | 709.0 | -14.0 | -1.94% | 4,500 |
| 2026-02-27 | 715.0 | 724.0 | 715.0 | 723.0 | +13.0 | +1.83% | 1,500 |
| 2026-02-26 | 725.0 | 725.0 | 705.0 | 710.0 | +5.0 | +0.71% | 9,400 |
| 2026-02-25 | 690.0 | 705.0 | 688.0 | 705.0 | +15.0 | +2.17% | 8,700 |
| 2026-02-24 | 697.0 | 697.0 | 683.0 | 690.0 | -1.0 | -0.14% | 2,300 |
| 2026-02-20 | 709.0 | 709.0 | 678.0 | 691.0 | -1.0 | -0.14% | 5,400 |
| 2026-02-19 | 686.0 | 706.0 | 685.0 | 692.0 | -1.0 | -0.14% | 8,400 |
| 2026-02-18 | 682.0 | 699.0 | 680.0 | 693.0 | +13.0 | +1.91% | 5,800 |
| 2026-02-17 | 699.0 | 699.0 | 680.0 | 680.0 | -33.0 | -4.63% | 10,500 |
| 2026-02-16 | 705.0 | 726.0 | 685.0 | 713.0 | -67.0 | -8.59% | 34,900 |
| 2026-02-13 | 843.0 | 843.0 | 780.0 | 780.0 | -18.0 | -2.26% | 12,900 |
| 2026-02-12 | 785.0 | 802.0 | 780.0 | 798.0 | +13.0 | +1.66% | 15,400 |
| 2026-02-10 | 772.0 | 785.0 | 761.0 | 785.0 | +17.0 | +2.21% | 6,200 |
| 2026-02-09 | 775.0 | 780.0 | 766.0 | 768.0 | -6.0 | -0.78% | 6,700 |
| 2026-02-06 | 795.0 | 795.0 | 741.0 | 774.0 | -28.0 | -3.49% | 31,100 |
| 2026-02-05 | 800.0 | 802.0 | 793.0 | 802.0 | -1.0 | -0.12% | 3,900 |
| 2026-02-04 | 800.0 | 803.0 | 800.0 | 803.0 | 0.0 | 0.00% | 11,100 |
| 2026-02-03 | 800.0 | 803.0 | 798.0 | 803.0 | +3.0 | +0.38% | 5,300 |
| 2026-02-02 | 799.0 | 806.0 | 795.0 | 800.0 | +5.0 | +0.63% | 17,200 |
| 2026-01-30 | 801.0 | 801.0 | 785.0 | 795.0 | -30.0 | -3.64% | 10,500 |
| 2026-01-29 | 833.0 | 833.0 | 800.0 | 825.0 | -5.0 | -0.60% | 4,000 |
| 2026-01-28 | 830.0 | 845.0 | 823.0 | 830.0 | -15.0 | -1.78% | 3,600 |
| 2026-01-27 | 846.0 | 846.0 | 840.0 | 845.0 | -1.0 | -0.12% | 1,500 |
| 2026-01-26 | 846.0 | 846.0 | 840.0 | 846.0 | 0.0 | 0.00% | 7,000 |
| 2026-01-23 | 843.0 | 846.0 | 835.0 | 846.0 | +3.0 | +0.36% | 4,900 |
| 2026-01-22 | 839.0 | 845.0 | 837.0 | 843.0 | +13.0 | +1.57% | 2,900 |
| 2026-01-21 | 846.0 | 846.0 | 824.0 | 830.0 | -30.0 | -3.49% | 3,500 |
| 2026-01-20 | 840.0 | 860.0 | 840.0 | 860.0 | +21.0 | +2.50% | 6,800 |
| 2026-01-19 | 814.0 | 861.0 | 811.0 | 839.0 | +25.0 | +3.07% | 19,600 |
| 2026-01-16 | 814.0 | 814.0 | 800.0 | 814.0 | +1.0 | +0.12% | 8,200 |
| 2026-01-15 | 814.0 | 814.0 | 805.0 | 813.0 | -21.0 | -2.52% | 6,400 |
| 2026-01-14 | 844.0 | 846.0 | 834.0 | 834.0 | -5.0 | -0.60% | 5,900 |
| 2026-01-13 | 820.0 | 866.0 | 820.0 | 839.0 | +20.0 | +2.44% | 12,300 |
| 2026-01-09 | 810.0 | 820.0 | 810.0 | 819.0 | +17.0 | +2.12% | 13,200 |
| 2026-01-08 | 794.0 | 802.0 | 793.0 | 802.0 | +9.0 | +1.13% | 3,000 |
| 2026-01-07 | 809.0 | 809.0 | 792.0 | 793.0 | -16.0 | -1.98% | 1,800 |
| 2026-01-06 | 778.0 | 809.0 | 778.0 | 809.0 | +38.0 | +4.93% | 3,700 |
| 2026-01-05 | 765.0 | 775.0 | 765.0 | 771.0 | +6.0 | +0.78% | 1,300 |
| 2025-12-30 | 775.0 | 775.0 | 765.0 | 765.0 | -10.0 | -1.29% | 2,100 |
| 2025-12-29 | 800.0 | 800.0 | 771.0 | 775.0 | -10.0 | -1.27% | 3,500 |
| 2025-12-26 | 810.0 | 810.0 | 785.0 | 785.0 | -25.0 | -3.09% | 8,500 |
| 2025-12-25 | 800.0 | 810.0 | 799.0 | 810.0 | +5.0 | +0.62% | 1,800 |
| 2025-12-24 | 810.0 | 810.0 | 805.0 | 805.0 | -29.0 | -3.48% | 2,700 |
| 2025-12-23 | 822.0 | 841.0 | 822.0 | 834.0 | 0.0 | 0.00% | 1,700 |
| 2025-12-22 | 802.0 | 841.0 | 802.0 | 834.0 | +32.0 | +3.99% | 7,100 |
| 2025-12-19 | 800.0 | 802.0 | 787.0 | 802.0 | +9.0 | +1.13% | 4,400 |
| 2025-12-18 | 786.0 | 802.0 | 786.0 | 793.0 | +6.0 | +0.76% | 3,800 |
| 2025-12-17 | 789.0 | 810.0 | 785.0 | 787.0 | -2.0 | -0.25% | 8,400 |
| 2025-12-16 | 790.0 | 790.0 | 785.0 | 789.0 | -1.0 | -0.13% | 2,000 |
| 2025-12-15 | 783.0 | 791.0 | 783.0 | 790.0 | +2.0 | +0.25% | 900 |
| 2025-12-12 | 780.0 | 788.0 | 779.0 | 788.0 | +8.0 | +1.03% | 1,600 |
| 2025-12-11 | 780.0 | 785.0 | 780.0 | 780.0 | 0.0 | 0.00% | 12,400 |
| 2025-12-10 | 795.0 | 795.0 | 780.0 | 780.0 | -10.0 | -1.27% | 1,600 |
| 2025-12-09 | 781.0 | 797.0 | 781.0 | 790.0 | +10.0 | +1.28% | 2,700 |
| 2025-12-08 | 780.0 | 780.0 | 780.0 | 780.0 | -2.0 | -0.26% | 1,200 |
| 2025-12-05 | 795.0 | 795.0 | 780.0 | 782.0 | -2.0 | -0.26% | 3,200 |
| 2025-12-04 | 738.0 | 793.0 | 738.0 | 784.0 | +47.0 | +6.38% | 8,700 |
| 2025-12-03 | 745.0 | 753.0 | 731.0 | 737.0 | -22.0 | -2.90% | 12,400 |
| 2025-12-02 | 780.0 | 780.0 | 735.0 | 759.0 | -19.0 | -2.44% | 7,000 |
| 2025-12-01 | 778.0 | 778.0 | 771.0 | 778.0 | +2.0 | +0.26% | 4,200 |
| 2025-11-28 | 772.0 | 785.0 | 772.0 | 776.0 | -9.0 | -1.15% | 4,800 |
| 2025-11-27 | 777.0 | 785.0 | 770.0 | 785.0 | +4.0 | +0.51% | 5,800 |
| 2025-11-26 | 797.0 | 797.0 | 766.0 | 781.0 | -6.0 | -0.76% | 7,600 |
| 2025-11-25 | 795.0 | 811.0 | 787.0 | 787.0 | -2.0 | -0.25% | 2,600 |
| 2025-11-21 | 791.0 | 803.0 | 789.0 | 789.0 | 0.0 | 0.00% | 2,500 |
| 2025-11-20 | 816.0 | 817.0 | 778.0 | 789.0 | -26.0 | -3.19% | 13,100 |
| 2025-11-19 | 818.0 | 830.0 | 815.0 | 815.0 | -1.0 | -0.12% | 8,700 |
| 2025-11-18 | 808.0 | 830.0 | 804.0 | 816.0 | +23.0 | +2.90% | 13,200 |
| 2025-11-17 | 880.0 | 880.0 | 777.0 | 793.0 | -90.0 | -10.19% | 31,700 |
| 2025-11-14 | 838.0 | 890.0 | 838.0 | 883.0 | +48.0 | +5.75% | 9,300 |
| 2025-11-13 | 825.0 | 839.0 | 823.0 | 835.0 | +3.0 | +0.36% | 3,600 |
| 2025-11-12 | 838.0 | 841.0 | 830.0 | 832.0 | +9.0 | +1.09% | 1,400 |
| 2025-11-11 | 825.0 | 846.0 | 823.0 | 823.0 | -3.0 | -0.36% | 1,600 |
| 2025-11-10 | 852.0 | 855.0 | 810.0 | 826.0 | +4.0 | +0.49% | 9,900 |
| 2025-11-07 | 817.0 | 829.0 | 815.0 | 822.0 | +5.0 | +0.61% | 2,200 |
| 2025-11-06 | 808.0 | 817.0 | 808.0 | 817.0 | +1.0 | +0.12% | 400 |
| 2025-11-05 | 805.0 | 816.0 | 804.0 | 816.0 | +2.0 | +0.25% | 1,300 |
| 2025-11-04 | 805.0 | 816.0 | 803.0 | 814.0 | 0.0 | 0.00% | 3,800 |
| 2025-10-31 | 822.0 | 822.0 | 806.0 | 814.0 | +2.0 | +0.25% | 1,400 |
| 2025-10-30 | 808.0 | 816.0 | 808.0 | 812.0 | +3.0 | +0.37% | 1,500 |
| 2025-10-29 | 829.0 | 830.0 | 809.0 | 809.0 | -20.0 | -2.41% | 6,300 |
| 2025-10-28 | 841.0 | 841.0 | 829.0 | 829.0 | -13.0 | -1.54% | 600 |
| 2025-10-27 | 892.0 | 892.0 | 842.0 | 842.0 | +10.0 | +1.20% | 5,000 |
| 2025-10-24 | 846.0 | 846.0 | 820.0 | 832.0 | -3.0 | -0.36% | 2,900 |
| 2025-10-23 | 843.0 | 843.0 | 832.0 | 835.0 | -3.0 | -0.36% | 900 |
| 2025-10-22 | 821.0 | 838.0 | 821.0 | 838.0 | +17.0 | +2.07% | 1,000 |
| 2025-10-21 | 818.0 | 833.0 | 818.0 | 821.0 | -6.0 | -0.73% | 500 |
| 2025-10-20 | 807.0 | 827.0 | 807.0 | 827.0 | +20.0 | +2.48% | 3,000 |
| 2025-10-17 | 816.0 | 836.0 | 806.0 | 807.0 | -18.0 | -2.18% | 3,600 |
| 2025-10-16 | 824.0 | 831.0 | 815.0 | 825.0 | -14.0 | -1.67% | 4,900 |
| 2025-10-15 | 852.0 | 854.0 | 839.0 | 839.0 | +5.0 | +0.60% | 3,400 |
| 2025-10-14 | 856.0 | 856.0 | 830.0 | 834.0 | -30.0 | -3.47% | 9,400 |
| 2025-10-10 | 862.0 | 865.0 | 860.0 | 864.0 | -1.0 | -0.12% | 6,000 |
| 2025-10-09 | 867.0 | 870.0 | 861.0 | 865.0 | -7.0 | -0.80% | 2,900 |
| 2025-10-08 | 862.0 | 872.0 | 857.0 | 872.0 | +17.0 | +1.99% | 1,100 |
| 2025-10-07 | 867.0 | 867.0 | 855.0 | 855.0 | -11.0 | -1.27% | 7,900 |
| 2025-10-06 | 906.0 | 906.0 | 866.0 | 866.0 | +5.0 | +0.58% | 2,800 |
| 2025-10-03 | 863.0 | 876.0 | 861.0 | 861.0 | -14.0 | -1.60% | 4,500 |
| 2025-10-02 | 871.0 | 893.0 | 871.0 | 875.0 | -4.0 | -0.46% | 1,200 |
| 2025-10-01 | 902.0 | 905.0 | 879.0 | 879.0 | -22.0 | -2.44% | 5,000 |
| 2025-09-30 | 907.0 | 909.0 | 900.0 | 901.0 | -7.0 | -0.77% | 1,400 |
| 2025-09-29 | 925.0 | 925.0 | 904.0 | 908.0 | -14.0 | -1.52% | 2,100 |
| 2025-09-26 | 975.0 | 975.0 | 922.0 | 922.0 | +7.0 | +0.77% | 6,600 |
| 2025-09-25 | 914.0 | 926.0 | 914.0 | 915.0 | -3.0 | -0.33% | 2,300 |
| 2025-09-24 | 923.0 | 923.0 | 911.0 | 918.0 | -5.0 | -0.54% | 2,900 |
| 2025-09-22 | 927.0 | 936.0 | 920.0 | 923.0 | -2.0 | -0.22% | 4,000 |
| 2025-09-19 | 911.0 | 934.0 | 911.0 | 925.0 | +15.0 | +1.65% | 3,600 |
| 2025-09-18 | 947.0 | 947.0 | 902.0 | 910.0 | -14.0 | -1.52% | 8,900 |
| 2025-09-17 | 907.0 | 940.0 | 907.0 | 924.0 | +26.0 | +2.90% | 3,800 |
| 2025-09-16 | 844.0 | 903.0 | 844.0 | 898.0 | +55.0 | +6.52% | 10,100 |
| 2025-09-12 | 911.0 | 911.0 | 843.0 | 843.0 | — | — | 25,700 |
直近120営業日分を表示