シングンの株価時系列・推移
- 52週高値
- 6.82（2025/10/3）
- 52週安値
- 1.03（2026/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/27 | 1.06 | 1.12 | 1.05 | 1.10 | 90,683 | 1.10 |
| 2026/8/26 | 1.07 | 1.07 | 1.03 | 1.06 | 91,514 | 1.06 |
| 2026/8/25 | 1.07 | 1.08 | 1.03 | 1.06 | 138,885 | 1.06 |
| 2026/8/24 | 1.10 | 1.10 | 1.05 | 1.06 | 98,414 | 1.06 |
| 2026/8/21 | 1.07 | 1.12 | 1.05 | 1.09 | 163,877 | 1.09 |
| 2026/8/20 | 1.04 | 1.07 | 1.04 | 1.07 | 124,930 | 1.07 |
| 2026/8/19 | 1.06 | 1.08 | 1.03 | 1.06 | 190,481 | 1.06 |
| 2026/8/18 | 1.06 | 1.08 | 1.04 | 1.06 | 93,544 | 1.06 |
| 2026/8/17 | 1.07 | 1.10 | 1.04 | 1.06 | 153,033 | 1.06 |
| 2026/8/14 | 1.07 | 1.13 | 1.06 | 1.11 | 194,660 | 1.11 |
| 2026/8/13 | 1.11 | 1.14 | 1.03 | 1.07 | 486,685 | 1.07 |
| 2026/8/12 | 1.24 | 1.28 | 1.20 | 1.21 | 355,921 | 1.21 |
| 2026/8/11 | 1.24 | 1.28 | 1.23 | 1.26 | 88,238 | 1.26 |
| 2026/8/10 | 1.25 | 1.26 | 1.21 | 1.24 | 142,690 | 1.24 |
| 2026/8/7 | 1.13 | 1.23 | 1.12 | 1.23 | 147,257 | 1.23 |
| 2026/8/6 | 1.13 | 1.14 | 1.10 | 1.11 | 102,253 | 1.11 |
| 2026/8/5 | 1.17 | 1.18 | 1.11 | 1.12 | 72,928 | 1.12 |
| 2026/8/4 | 1.09 | 1.21 | 1.09 | 1.17 | 230,779 | 1.17 |
| 2026/8/3 | 1.09 | 1.16 | 1.06 | 1.12 | 198,988 | 1.12 |
| 2026/7/31 | 1.06 | 1.09 | 1.04 | 1.06 | 105,989 | 1.06 |
1〜20/250件
