シンタスの株価時系列・推移
- 52週高値
- 219.17（2026/7/29）
- 52週安値
- 161.16（2026/5/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/24 | 192.26 | 198.86 | 191.09 | 197.68 | 3,398,783 | 197.68 |
| 2026/9/23 | 196.78 | 198.76 | 191.29 | 191.97 | 3,295,222 | 191.97 |
| 2026/9/22 | 197.05 | 198.81 | 196.00 | 198.80 | 2,269,232 | 198.80 |
| 2026/9/21 | 196.47 | 198.25 | 194.87 | 196.88 | 1,626,380 | 196.88 |
| 2026/9/18 | 197.96 | 198.90 | 195.10 | 197.64 | 3,986,534 | 197.64 |
| 2026/9/17 | 199.12 | 199.30 | 196.10 | 197.96 | 1,556,669 | 197.96 |
| 2026/9/16 | 197.59 | 201.51 | 197.59 | 199.46 | 2,110,721 | 199.46 |
| 2026/9/15 | 200.32 | 201.62 | 198.69 | 198.95 | 1,919,378 | 198.95 |
| 2026/9/14 | 203.41 | 204.62 | 199.87 | 200.82 | 1,747,664 | 200.82 |
| 2026/9/11 | 200.51 | 202.98 | 199.55 | 201.50 | 1,573,074 | 201.50 |
| 2026/9/10 | 200.50 | 201.00 | 197.60 | 198.44 | 2,122,579 | 198.44 |
| 2026/9/9 | 199.00 | 200.14 | 197.29 | 200.04 | 2,301,259 | 200.04 |
| 2026/9/8 | 198.36 | 201.38 | 198.26 | 200.50 | 1,625,500 | 200.50 |
| 2026/9/4 | 198.24 | 201.10 | 198.01 | 200.47 | 1,320,838 | 200.47 |
| 2026/9/3 | 198.66 | 201.26 | 198.66 | 201.05 | 1,210,812 | 201.05 |
| 2026/9/2 | 200.59 | 200.61 | 197.57 | 198.09 | 2,173,229 | 198.09 |
| 2026/9/1 | 202.89 | 203.61 | 199.66 | 200.59 | 1,522,645 | 200.59 |
| 2026/8/31 | 203.30 | 203.70 | 200.67 | 201.79 | 1,726,543 | 201.79 |
| 2026/8/28 | 205.50 | 205.81 | 204.00 | 204.18 | 1,344,090 | 204.18 |
| 2026/8/27 | 204.74 | 204.74 | 202.79 | 204.15 | 1,282,057 | 204.15 |
1〜20/251件
