シノプス
4428グロース/情報･通信業/sinops Inc.
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 | 683.0 | 693.0 | 681.0 | 684.0 | +1.0 | +0.15% | 6,500 |
| 2026-03-12 | 682.0 | 694.0 | 678.0 | 683.0 | -3.0 | -0.44% | 10,900 |
| 2026-03-11 | 691.0 | 699.0 | 680.0 | 686.0 | -9.0 | -1.29% | 15,200 |
| 2026-03-10 | 688.0 | 700.0 | 688.0 | 695.0 | +4.0 | +0.58% | 4,600 |
| 2026-03-09 | 692.0 | 692.0 | 680.0 | 691.0 | -11.0 | -1.57% | 12,900 |
| 2026-03-06 | 700.0 | 710.0 | 683.0 | 702.0 | -10.0 | -1.40% | 8,600 |
| 2026-03-05 | 709.0 | 712.0 | 691.0 | 712.0 | +12.0 | +1.71% | 8,300 |
| 2026-03-04 | 700.0 | 710.0 | 681.0 | 700.0 | -15.0 | -2.10% | 13,200 |
| 2026-03-03 | 729.0 | 729.0 | 700.0 | 715.0 | -14.0 | -1.92% | 12,600 |
| 2026-03-02 | 730.0 | 753.0 | 709.0 | 729.0 | 0.0 | 0.00% | 17,400 |
| 2026-02-27 | 720.0 | 730.0 | 715.0 | 729.0 | +15.0 | +2.10% | 10,200 |
| 2026-02-26 | 710.0 | 729.0 | 710.0 | 714.0 | +9.0 | +1.28% | 9,700 |
| 2026-02-25 | 704.0 | 713.0 | 694.0 | 705.0 | -11.0 | -1.54% | 22,200 |
| 2026-02-24 | 738.0 | 739.0 | 700.0 | 716.0 | -20.0 | -2.72% | 20,700 |
| 2026-02-20 | 749.0 | 750.0 | 730.0 | 736.0 | -13.0 | -1.74% | 12,400 |
| 2026-02-19 | 751.0 | 751.0 | 740.0 | 749.0 | -2.0 | -0.27% | 6,300 |
| 2026-02-18 | 752.0 | 760.0 | 743.0 | 751.0 | -1.0 | -0.13% | 7,300 |
| 2026-02-17 | 757.0 | 759.0 | 750.0 | 752.0 | +2.0 | +0.27% | 3,800 |
| 2026-02-16 | 759.0 | 759.0 | 735.0 | 750.0 | 0.0 | 0.00% | 13,700 |
| 2026-02-13 | 798.0 | 798.0 | 748.0 | 750.0 | -48.0 | -6.02% | 26,700 |
| 2026-02-12 | 801.0 | 802.0 | 793.0 | 798.0 | -2.0 | -0.25% | 11,200 |
| 2026-02-10 | 782.0 | 800.0 | 780.0 | 800.0 | +20.0 | +2.56% | 10,300 |
| 2026-02-09 | 785.0 | 792.0 | 780.0 | 780.0 | -5.0 | -0.64% | 10,300 |
| 2026-02-06 | 789.0 | 789.0 | 779.0 | 785.0 | -4.0 | -0.51% | 1,800 |
| 2026-02-05 | 780.0 | 791.0 | 780.0 | 789.0 | +11.0 | +1.41% | 2,000 |
| 2026-02-04 | 781.0 | 793.0 | 778.0 | 778.0 | -4.0 | -0.51% | 7,400 |
| 2026-02-03 | 782.0 | 791.0 | 782.0 | 782.0 | -3.0 | -0.38% | 3,000 |
| 2026-02-02 | 777.0 | 786.0 | 777.0 | 785.0 | +10.0 | +1.29% | 3,800 |
| 2026-01-30 | 777.0 | 778.0 | 758.0 | 775.0 | -2.0 | -0.26% | 6,500 |
| 2026-01-29 | 780.0 | 784.0 | 777.0 | 777.0 | -5.0 | -0.64% | 1,200 |
| 2026-01-28 | 778.0 | 786.0 | 778.0 | 782.0 | -2.0 | -0.26% | 5,800 |
| 2026-01-27 | 785.0 | 794.0 | 781.0 | 784.0 | +1.0 | +0.13% | 5,000 |
| 2026-01-26 | 784.0 | 790.0 | 780.0 | 783.0 | -7.0 | -0.89% | 3,900 |
| 2026-01-23 | 791.0 | 794.0 | 786.0 | 790.0 | +5.0 | +0.64% | 4,700 |
| 2026-01-22 | 783.0 | 790.0 | 783.0 | 785.0 | -2.0 | -0.25% | 1,200 |
| 2026-01-21 | 792.0 | 795.0 | 780.0 | 787.0 | -6.0 | -0.76% | 4,900 |
| 2026-01-20 | 794.0 | 794.0 | 788.0 | 793.0 | +1.0 | +0.13% | 4,100 |
| 2026-01-19 | 794.0 | 795.0 | 790.0 | 792.0 | -2.0 | -0.25% | 3,400 |
| 2026-01-16 | 792.0 | 794.0 | 786.0 | 794.0 | +2.0 | +0.25% | 1,900 |
| 2026-01-15 | 788.0 | 792.0 | 785.0 | 792.0 | +7.0 | +0.89% | 4,500 |
| 2026-01-14 | 787.0 | 788.0 | 783.0 | 785.0 | +4.0 | +0.51% | 3,100 |
| 2026-01-13 | 787.0 | 788.0 | 778.0 | 781.0 | -1.0 | -0.13% | 5,200 |
| 2026-01-09 | 783.0 | 783.0 | 776.0 | 782.0 | +2.0 | +0.26% | 3,300 |
| 2026-01-08 | 773.0 | 780.0 | 769.0 | 780.0 | +1.0 | +0.13% | 7,500 |
| 2026-01-07 | 765.0 | 779.0 | 765.0 | 779.0 | +6.0 | +0.78% | 3,000 |
| 2026-01-06 | 764.0 | 780.0 | 764.0 | 773.0 | +1.0 | +0.13% | 7,300 |
| 2026-01-05 | 777.0 | 788.0 | 761.0 | 772.0 | -2.0 | -0.26% | 7,700 |
| 2025-12-30 | 756.0 | 774.0 | 751.0 | 774.0 | +12.0 | +1.57% | 3,900 |
| 2025-12-29 | 748.0 | 767.0 | 747.0 | 762.0 | +21.0 | +2.83% | 9,100 |
| 2025-12-26 | 743.0 | 744.0 | 733.0 | 741.0 | -2.0 | -0.27% | 28,400 |
| 2025-12-25 | 756.0 | 756.0 | 739.0 | 743.0 | -19.0 | -2.49% | 61,100 |
| 2025-12-24 | 770.0 | 770.0 | 758.0 | 762.0 | -9.0 | -1.17% | 11,900 |
| 2025-12-23 | 766.0 | 773.0 | 764.0 | 771.0 | +1.0 | +0.13% | 11,200 |
| 2025-12-22 | 770.0 | 777.0 | 768.0 | 770.0 | -7.0 | -0.90% | 6,900 |
| 2025-12-19 | 765.0 | 781.0 | 765.0 | 777.0 | +12.0 | +1.57% | 5,400 |
| 2025-12-18 | 778.0 | 783.0 | 758.0 | 765.0 | -18.0 | -2.30% | 13,900 |
| 2025-12-17 | 786.0 | 798.0 | 783.0 | 783.0 | -4.0 | -0.51% | 6,300 |
| 2025-12-16 | 799.0 | 799.0 | 777.0 | 787.0 | -6.0 | -0.76% | 5,700 |
| 2025-12-15 | 800.0 | 800.0 | 780.0 | 793.0 | -8.0 | -1.00% | 5,200 |
| 2025-12-12 | 798.0 | 801.0 | 784.0 | 801.0 | +7.0 | +0.88% | 8,400 |
| 2025-12-11 | 800.0 | 800.0 | 792.0 | 794.0 | -6.0 | -0.75% | 3,400 |
| 2025-12-10 | 801.0 | 804.0 | 798.0 | 800.0 | -1.0 | -0.12% | 1,500 |
| 2025-12-09 | 795.0 | 807.0 | 795.0 | 801.0 | +9.0 | +1.14% | 3,200 |
| 2025-12-08 | 805.0 | 810.0 | 785.0 | 792.0 | -13.0 | -1.61% | 6,900 |
| 2025-12-05 | 800.0 | 805.0 | 800.0 | 805.0 | +5.0 | +0.63% | 1,100 |
| 2025-12-04 | 795.0 | 806.0 | 795.0 | 800.0 | +5.0 | +0.63% | 3,200 |
| 2025-12-03 | 798.0 | 810.0 | 795.0 | 795.0 | -6.0 | -0.75% | 2,700 |
| 2025-12-02 | 835.0 | 835.0 | 801.0 | 801.0 | -19.0 | -2.32% | 5,600 |
| 2025-12-01 | 837.0 | 838.0 | 810.0 | 820.0 | -17.0 | -2.03% | 8,700 |
| 2025-11-28 | 844.0 | 853.0 | 831.0 | 837.0 | -7.0 | -0.83% | 5,100 |
| 2025-11-27 | 836.0 | 845.0 | 825.0 | 844.0 | +23.0 | +2.80% | 7,400 |
| 2025-11-26 | 808.0 | 845.0 | 808.0 | 821.0 | +17.0 | +2.11% | 7,100 |
| 2025-11-25 | 800.0 | 806.0 | 800.0 | 804.0 | +5.0 | +0.63% | 2,900 |
| 2025-11-21 | 782.0 | 799.0 | 782.0 | 799.0 | +17.0 | +2.17% | 4,700 |
| 2025-11-20 | 792.0 | 798.0 | 780.0 | 782.0 | -10.0 | -1.26% | 7,400 |
| 2025-11-19 | 795.0 | 801.0 | 792.0 | 792.0 | 0.0 | 0.00% | 3,600 |
| 2025-11-18 | 790.0 | 796.0 | 784.0 | 792.0 | +2.0 | +0.25% | 5,900 |
| 2025-11-17 | 813.0 | 813.0 | 773.0 | 790.0 | -25.0 | -3.07% | 19,100 |
| 2025-11-14 | 818.0 | 860.0 | 810.0 | 815.0 | -85.0 | -9.44% | 38,500 |
| 2025-11-13 | 889.0 | 909.0 | 889.0 | 900.0 | +4.0 | +0.45% | 7,700 |
| 2025-11-12 | 880.0 | 897.0 | 876.0 | 896.0 | +16.0 | +1.82% | 3,800 |
| 2025-11-11 | 896.0 | 899.0 | 880.0 | 880.0 | -5.0 | -0.56% | 2,200 |
| 2025-11-10 | 873.0 | 885.0 | 873.0 | 885.0 | +6.0 | +0.68% | 2,900 |
| 2025-11-07 | 883.0 | 884.0 | 879.0 | 879.0 | -1.0 | -0.11% | 700 |
| 2025-11-06 | 883.0 | 887.0 | 876.0 | 880.0 | -3.0 | -0.34% | 6,000 |
| 2025-11-05 | 904.0 | 904.0 | 883.0 | 883.0 | -8.0 | -0.90% | 800 |
| 2025-11-04 | 881.0 | 891.0 | 871.0 | 891.0 | 0.0 | 0.00% | 6,500 |
| 2025-10-31 | 894.0 | 909.0 | 891.0 | 891.0 | -3.0 | -0.34% | 1,900 |
| 2025-10-30 | 899.0 | 901.0 | 894.0 | 894.0 | -5.0 | -0.56% | 4,200 |
| 2025-10-29 | 915.0 | 915.0 | 899.0 | 899.0 | -6.0 | -0.66% | 7,100 |
| 2025-10-28 | 916.0 | 916.0 | 903.0 | 905.0 | -8.0 | -0.88% | 3,800 |
| 2025-10-27 | 912.0 | 913.0 | 900.0 | 913.0 | +9.0 | +1.00% | 6,700 |
| 2025-10-24 | 899.0 | 909.0 | 899.0 | 904.0 | +8.0 | +0.89% | 4,300 |
| 2025-10-23 | 900.0 | 900.0 | 891.0 | 896.0 | -4.0 | -0.44% | 2,500 |
| 2025-10-22 | 909.0 | 912.0 | 897.0 | 900.0 | -5.0 | -0.55% | 4,700 |
| 2025-10-21 | 896.0 | 905.0 | 890.0 | 905.0 | +24.0 | +2.72% | 2,700 |
| 2025-10-20 | 892.0 | 901.0 | 876.0 | 881.0 | -9.0 | -1.01% | 5,400 |
| 2025-10-17 | 886.0 | 890.0 | 885.0 | 890.0 | -6.0 | -0.67% | 2,400 |
| 2025-10-16 | 900.0 | 900.0 | 891.0 | 896.0 | 0.0 | 0.00% | 2,800 |
| 2025-10-15 | 895.0 | 905.0 | 890.0 | 896.0 | +16.0 | +1.82% | 2,100 |
| 2025-10-14 | 876.0 | 895.0 | 872.0 | 880.0 | -41.0 | -4.45% | 17,500 |
| 2025-10-10 | 917.0 | 929.0 | 912.0 | 921.0 | -7.0 | -0.75% | 2,600 |
| 2025-10-09 | 920.0 | 939.0 | 917.0 | 928.0 | +4.0 | +0.43% | 3,700 |
| 2025-10-08 | 920.0 | 931.0 | 920.0 | 924.0 | -11.0 | -1.18% | 2,800 |
| 2025-10-07 | 925.0 | 935.0 | 915.0 | 935.0 | +7.0 | +0.75% | 3,500 |
| 2025-10-06 | 940.0 | 940.0 | 927.0 | 928.0 | -12.0 | -1.28% | 4,800 |
| 2025-10-03 | 912.0 | 950.0 | 910.0 | 940.0 | +27.0 | +2.96% | 7,000 |
| 2025-10-02 | 936.0 | 946.0 | 913.0 | 913.0 | -29.0 | -3.08% | 8,600 |
| 2025-10-01 | 962.0 | 962.0 | 942.0 | 942.0 | -20.0 | -2.08% | 4,500 |
| 2025-09-30 | 971.0 | 971.0 | 955.0 | 962.0 | +6.0 | +0.63% | 1,700 |
| 2025-09-29 | 976.0 | 976.0 | 956.0 | 956.0 | -5.0 | -0.52% | 2,400 |
| 2025-09-26 | 962.0 | 972.0 | 960.0 | 961.0 | -16.0 | -1.64% | 2,900 |
| 2025-09-25 | 977.0 | 977.0 | 977.0 | 977.0 | +2.0 | +0.21% | 1,000 |
| 2025-09-24 | 979.0 | 982.0 | 967.0 | 975.0 | -3.0 | -0.31% | 5,300 |
| 2025-09-22 | 977.0 | 989.0 | 977.0 | 978.0 | -2.0 | -0.20% | 5,500 |
| 2025-09-19 | 980.0 | 986.0 | 970.0 | 980.0 | +10.0 | +1.03% | 2,500 |
| 2025-09-18 | 960.0 | 990.0 | 960.0 | 970.0 | -5.0 | -0.51% | 4,900 |
| 2025-09-17 | 986.0 | 986.0 | 965.0 | 975.0 | -11.0 | -1.12% | 3,900 |
| 2025-09-16 | 992.0 | 997.0 | 979.0 | 986.0 | +9.0 | +0.92% | 10,800 |
| 2025-09-12 | 975.0 | 987.0 | 956.0 | 977.0 | — | — | 4,800 |
直近120営業日分を表示