シンシア
7782スタンダード/精密機器/Sincere 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 | 455.0 | 456.0 | 452.0 | 455.0 | 0.0 | 0.00% | 8,500 |
| 2026-03-12 | 460.0 | 462.0 | 452.0 | 455.0 | -7.0 | -1.52% | 11,600 |
| 2026-03-11 | 465.0 | 465.0 | 462.0 | 462.0 | -3.0 | -0.65% | 3,500 |
| 2026-03-10 | 465.0 | 468.0 | 461.0 | 465.0 | +9.0 | +1.97% | 2,800 |
| 2026-03-09 | 457.0 | 459.0 | 451.0 | 456.0 | -9.0 | -1.94% | 13,000 |
| 2026-03-06 | 463.0 | 468.0 | 462.0 | 465.0 | +1.0 | +0.22% | 7,700 |
| 2026-03-05 | 467.0 | 471.0 | 462.0 | 464.0 | +8.0 | +1.75% | 4,700 |
| 2026-03-04 | 478.0 | 478.0 | 456.0 | 456.0 | -19.0 | -4.00% | 14,700 |
| 2026-03-03 | 475.0 | 477.0 | 472.0 | 475.0 | -1.0 | -0.21% | 5,900 |
| 2026-03-02 | 476.0 | 480.0 | 475.0 | 476.0 | 0.0 | 0.00% | 4,000 |
| 2026-02-27 | 477.0 | 480.0 | 476.0 | 476.0 | 0.0 | 0.00% | 1,800 |
| 2026-02-26 | 476.0 | 483.0 | 476.0 | 476.0 | +1.0 | +0.21% | 9,900 |
| 2026-02-25 | 481.0 | 481.0 | 475.0 | 475.0 | -3.0 | -0.63% | 5,700 |
| 2026-02-24 | 485.0 | 485.0 | 478.0 | 478.0 | -4.0 | -0.83% | 4,700 |
| 2026-02-20 | 481.0 | 482.0 | 481.0 | 482.0 | +1.0 | +0.21% | 1,900 |
| 2026-02-19 | 479.0 | 482.0 | 478.0 | 481.0 | +4.0 | +0.84% | 4,300 |
| 2026-02-18 | 484.0 | 484.0 | 476.0 | 477.0 | -7.0 | -1.45% | 6,700 |
| 2026-02-17 | 487.0 | 489.0 | 484.0 | 484.0 | 0.0 | 0.00% | 2,300 |
| 2026-02-16 | 500.0 | 500.0 | 479.0 | 484.0 | -15.0 | -3.01% | 21,900 |
| 2026-02-13 | 495.0 | 500.0 | 491.0 | 499.0 | +4.0 | +0.81% | 7,000 |
| 2026-02-12 | 498.0 | 498.0 | 493.0 | 495.0 | +2.0 | +0.41% | 6,800 |
| 2026-02-10 | 494.0 | 494.0 | 488.0 | 493.0 | +1.0 | +0.20% | 5,100 |
| 2026-02-09 | 483.0 | 494.0 | 483.0 | 492.0 | +1.0 | +0.20% | 19,300 |
| 2026-02-06 | 491.0 | 491.0 | 489.0 | 491.0 | -3.0 | -0.61% | 3,900 |
| 2026-02-05 | 497.0 | 497.0 | 493.0 | 494.0 | +1.0 | +0.20% | 3,700 |
| 2026-02-04 | 492.0 | 496.0 | 492.0 | 493.0 | +1.0 | +0.20% | 2,100 |
| 2026-02-03 | 493.0 | 494.0 | 491.0 | 492.0 | -2.0 | -0.40% | 3,200 |
| 2026-02-02 | 489.0 | 494.0 | 489.0 | 494.0 | +2.0 | +0.41% | 6,500 |
| 2026-01-30 | 494.0 | 495.0 | 487.0 | 492.0 | +3.0 | +0.61% | 3,400 |
| 2026-01-29 | 488.0 | 489.0 | 485.0 | 489.0 | +3.0 | +0.62% | 3,900 |
| 2026-01-28 | 495.0 | 498.0 | 477.0 | 486.0 | -9.0 | -1.82% | 17,100 |
| 2026-01-27 | 495.0 | 497.0 | 492.0 | 495.0 | -1.0 | -0.20% | 2,400 |
| 2026-01-26 | 494.0 | 497.0 | 493.0 | 496.0 | -3.0 | -0.60% | 8,900 |
| 2026-01-23 | 503.0 | 503.0 | 496.0 | 499.0 | 0.0 | 0.00% | 9,000 |
| 2026-01-22 | 496.0 | 500.0 | 495.0 | 499.0 | +3.0 | +0.60% | 3,600 |
| 2026-01-21 | 494.0 | 496.0 | 491.0 | 496.0 | +2.0 | +0.40% | 4,400 |
| 2026-01-20 | 497.0 | 499.0 | 494.0 | 494.0 | -4.0 | -0.80% | 5,000 |
| 2026-01-19 | 500.0 | 500.0 | 496.0 | 498.0 | -1.0 | -0.20% | 5,100 |
| 2026-01-16 | 495.0 | 499.0 | 495.0 | 499.0 | +8.0 | +1.63% | 6,900 |
| 2026-01-15 | 478.0 | 497.0 | 478.0 | 491.0 | +21.0 | +4.47% | 25,400 |
| 2026-01-14 | 495.0 | 495.0 | 470.0 | 470.0 | -28.0 | -5.62% | 49,600 |
| 2026-01-13 | 507.0 | 507.0 | 496.0 | 498.0 | -3.0 | -0.60% | 20,900 |
| 2026-01-09 | 507.0 | 509.0 | 500.0 | 501.0 | -3.0 | -0.60% | 11,700 |
| 2026-01-08 | 509.0 | 510.0 | 503.0 | 504.0 | -3.0 | -0.59% | 5,900 |
| 2026-01-07 | 501.0 | 507.0 | 501.0 | 507.0 | +5.0 | +1.00% | 7,300 |
| 2026-01-06 | 506.0 | 507.0 | 502.0 | 502.0 | -6.0 | -1.18% | 9,600 |
| 2026-01-05 | 508.0 | 512.0 | 503.0 | 508.0 | +2.0 | +0.40% | 8,200 |
| 2025-12-30 | 506.0 | 506.0 | 502.0 | 506.0 | 0.0 | 0.00% | 14,600 |
| 2025-12-29 | 520.0 | 520.0 | 505.0 | 506.0 | -17.0 | -3.25% | 30,300 |
| 2025-12-26 | 523.0 | 525.0 | 518.0 | 523.0 | -2.0 | -0.38% | 81,300 |
| 2025-12-25 | 538.0 | 539.0 | 519.0 | 525.0 | -13.0 | -2.42% | 34,300 |
| 2025-12-24 | 538.0 | 540.0 | 532.0 | 538.0 | -1.0 | -0.19% | 13,100 |
| 2025-12-23 | 543.0 | 543.0 | 533.0 | 539.0 | +1.0 | +0.19% | 9,900 |
| 2025-12-22 | 535.0 | 538.0 | 530.0 | 538.0 | +9.0 | +1.70% | 15,000 |
| 2025-12-19 | 524.0 | 530.0 | 524.0 | 529.0 | +10.0 | +1.93% | 12,500 |
| 2025-12-18 | 518.0 | 527.0 | 518.0 | 519.0 | 0.0 | 0.00% | 16,800 |
| 2025-12-17 | 519.0 | 521.0 | 514.0 | 519.0 | +1.0 | +0.19% | 8,400 |
| 2025-12-16 | 522.0 | 524.0 | 510.0 | 518.0 | -2.0 | -0.38% | 41,400 |
| 2025-12-15 | 523.0 | 524.0 | 520.0 | 520.0 | -2.0 | -0.38% | 6,300 |
| 2025-12-12 | 518.0 | 523.0 | 517.0 | 522.0 | +1.0 | +0.19% | 5,500 |
| 2025-12-11 | 517.0 | 521.0 | 517.0 | 521.0 | +4.0 | +0.77% | 4,700 |
| 2025-12-10 | 518.0 | 520.0 | 517.0 | 517.0 | +1.0 | +0.19% | 3,900 |
| 2025-12-09 | 520.0 | 523.0 | 515.0 | 516.0 | -4.0 | -0.77% | 8,500 |
| 2025-12-08 | 523.0 | 523.0 | 520.0 | 520.0 | 0.0 | 0.00% | 5,500 |
| 2025-12-05 | 519.0 | 522.0 | 518.0 | 520.0 | -1.0 | -0.19% | 5,400 |
| 2025-12-04 | 520.0 | 524.0 | 519.0 | 521.0 | +2.0 | +0.39% | 4,300 |
| 2025-12-03 | 515.0 | 526.0 | 515.0 | 519.0 | 0.0 | 0.00% | 13,600 |
| 2025-12-02 | 515.0 | 522.0 | 515.0 | 519.0 | -2.0 | -0.38% | 8,300 |
| 2025-12-01 | 521.0 | 523.0 | 518.0 | 521.0 | 0.0 | 0.00% | 8,600 |
| 2025-11-28 | 520.0 | 523.0 | 520.0 | 521.0 | 0.0 | 0.00% | 4,200 |
| 2025-11-27 | 533.0 | 533.0 | 515.0 | 521.0 | -2.0 | -0.38% | 10,600 |
| 2025-11-26 | 521.0 | 534.0 | 520.0 | 523.0 | +3.0 | +0.58% | 6,900 |
| 2025-11-25 | 520.0 | 525.0 | 520.0 | 520.0 | 0.0 | 0.00% | 3,300 |
| 2025-11-21 | 514.0 | 520.0 | 513.0 | 520.0 | +5.0 | +0.97% | 16,700 |
| 2025-11-20 | 527.0 | 527.0 | 514.0 | 515.0 | +1.0 | +0.19% | 11,500 |
| 2025-11-19 | 516.0 | 520.0 | 514.0 | 514.0 | -3.0 | -0.58% | 9,100 |
| 2025-11-18 | 525.0 | 525.0 | 517.0 | 517.0 | -9.0 | -1.71% | 12,500 |
| 2025-11-17 | 530.0 | 542.0 | 526.0 | 526.0 | -7.0 | -1.31% | 20,200 |
| 2025-11-14 | 521.0 | 550.0 | 516.0 | 533.0 | -18.0 | -3.27% | 43,800 |
| 2025-11-13 | 534.0 | 556.0 | 534.0 | 551.0 | +11.0 | +2.04% | 20,900 |
| 2025-11-12 | 545.0 | 545.0 | 539.0 | 540.0 | -3.0 | -0.55% | 5,800 |
| 2025-11-11 | 544.0 | 548.0 | 543.0 | 543.0 | 0.0 | 0.00% | 4,000 |
| 2025-11-10 | 545.0 | 545.0 | 540.0 | 543.0 | +1.0 | +0.18% | 3,600 |
| 2025-11-07 | 539.0 | 542.0 | 539.0 | 542.0 | +3.0 | +0.56% | 4,200 |
| 2025-11-06 | 543.0 | 547.0 | 538.0 | 539.0 | -8.0 | -1.46% | 5,300 |
| 2025-11-05 | 537.0 | 547.0 | 536.0 | 547.0 | +7.0 | +1.30% | 5,000 |
| 2025-11-04 | 542.0 | 546.0 | 538.0 | 540.0 | -4.0 | -0.74% | 3,600 |
| 2025-10-31 | 543.0 | 548.0 | 538.0 | 544.0 | 0.0 | 0.00% | 6,400 |
| 2025-10-30 | 549.0 | 552.0 | 543.0 | 544.0 | -4.0 | -0.73% | 7,300 |
| 2025-10-29 | 559.0 | 559.0 | 548.0 | 548.0 | -9.0 | -1.62% | 10,900 |
| 2025-10-28 | 557.0 | 558.0 | 555.0 | 557.0 | +1.0 | +0.18% | 3,100 |
| 2025-10-27 | 561.0 | 563.0 | 556.0 | 556.0 | -6.0 | -1.07% | 18,500 |
| 2025-10-24 | 562.0 | 566.0 | 559.0 | 562.0 | +1.0 | +0.18% | 6,200 |
| 2025-10-23 | 569.0 | 569.0 | 560.0 | 561.0 | -7.0 | -1.23% | 7,100 |
| 2025-10-22 | 566.0 | 569.0 | 565.0 | 568.0 | +3.0 | +0.53% | 2,400 |
| 2025-10-21 | 572.0 | 572.0 | 565.0 | 565.0 | -6.0 | -1.05% | 1,700 |
| 2025-10-20 | 582.0 | 582.0 | 569.0 | 571.0 | -3.0 | -0.52% | 2,300 |
| 2025-10-17 | 561.0 | 577.0 | 561.0 | 574.0 | +11.0 | +1.95% | 6,500 |
| 2025-10-16 | 560.0 | 565.0 | 560.0 | 563.0 | +6.0 | +1.08% | 4,200 |
| 2025-10-15 | 562.0 | 570.0 | 557.0 | 557.0 | -3.0 | -0.54% | 5,900 |
| 2025-10-14 | 561.0 | 574.0 | 558.0 | 560.0 | -21.0 | -3.61% | 14,300 |
| 2025-10-10 | 587.0 | 590.0 | 581.0 | 581.0 | -7.0 | -1.19% | 3,200 |
| 2025-10-09 | 595.0 | 596.0 | 576.0 | 588.0 | -6.0 | -1.01% | 8,800 |
| 2025-10-08 | 592.0 | 595.0 | 587.0 | 594.0 | +4.0 | +0.68% | 9,300 |
| 2025-10-07 | 564.0 | 594.0 | 558.0 | 590.0 | +22.0 | +3.87% | 26,000 |
| 2025-10-06 | 562.0 | 572.0 | 562.0 | 568.0 | -3.0 | -0.53% | 6,600 |
| 2025-10-03 | 566.0 | 573.0 | 562.0 | 571.0 | +8.0 | +1.42% | 3,400 |
| 2025-10-02 | 570.0 | 573.0 | 563.0 | 563.0 | -10.0 | -1.75% | 6,400 |
| 2025-10-01 | 580.0 | 580.0 | 573.0 | 573.0 | -8.0 | -1.38% | 9,000 |
| 2025-09-30 | 585.0 | 586.0 | 580.0 | 581.0 | +1.0 | +0.17% | 700 |
| 2025-09-29 | 584.0 | 585.0 | 580.0 | 580.0 | -1.0 | -0.17% | 3,800 |
| 2025-09-26 | 581.0 | 581.0 | 576.0 | 581.0 | +5.0 | +0.87% | 1,900 |
| 2025-09-25 | 577.0 | 580.0 | 576.0 | 576.0 | -2.0 | -0.35% | 3,500 |
| 2025-09-24 | 582.0 | 587.0 | 578.0 | 578.0 | +2.0 | +0.35% | 7,700 |
| 2025-09-22 | 580.0 | 580.0 | 574.0 | 576.0 | -4.0 | -0.69% | 9,700 |
| 2025-09-19 | 586.0 | 592.0 | 580.0 | 580.0 | -5.0 | -0.85% | 7,600 |
| 2025-09-18 | 602.0 | 602.0 | 585.0 | 585.0 | -7.0 | -1.18% | 5,900 |
| 2025-09-17 | 588.0 | 602.0 | 584.0 | 592.0 | +6.0 | +1.02% | 10,500 |
| 2025-09-16 | 582.0 | 587.0 | 581.0 | 586.0 | -1.0 | -0.17% | 6,300 |
| 2025-09-12 | 603.0 | 603.0 | 585.0 | 587.0 | — | — | 10,500 |
直近120営業日分を表示