シンクレイヤ(1724)の株価時系列情報
シンクレイヤ(1724)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/19 | 780 | 780 | 753 | 762 | 12,300 |
2024/04/18 | 768 | 788 | 762 | 777 | 6,100 |
2024/04/17 | 770 | 778 | 763 | 767 | 5,400 |
2024/04/16 | 769 | 777 | 765 | 770 | 15,000 |
2024/04/15 | 776 | 790 | 770 | 780 | 20,500 |
2024/04/12 | 795 | 802 | 788 | 790 | 19,800 |
2024/04/11 | 812 | 813 | 800 | 805 | 19,300 |
2024/04/10 | 809 | 813 | 805 | 813 | 6,600 |
2024/04/09 | 824 | 824 | 803 | 811 | 23,400 |
2024/04/08 | 808 | 813 | 802 | 809 | 9,300 |
2024/04/05 | 812 | 813 | 785 | 800 | 28,900 |
2024/04/04 | 795 | 813 | 790 | 813 | 48,000 |
2024/04/03 | 772 | 790 | 762 | 790 | 26,100 |
2024/04/02 | 758 | 768 | 755 | 760 | 13,600 |
2024/04/01 | 757 | 761 | 743 | 751 | 16,700 |
2024/03/29 | 735 | 740 | 731 | 740 | 2,500 |
2024/03/28 | 735 | 740 | 729 | 730 | 5,500 |
2024/03/27 | 738 | 738 | 730 | 735 | 8,300 |
2024/03/26 | 738 | 738 | 732 | 733 | 8,000 |
2024/03/25 | 741 | 745 | 737 | 737 | 14,000 |
2024/03/22 | 750 | 753 | 726 | 740 | 13,100 |
2024/03/21 | 725 | 757 | 725 | 749 | 35,100 |
2024/03/19 | 718 | 724 | 716 | 724 | 7,400 |
2024/03/18 | 712 | 719 | 712 | 718 | 6,000 |
2024/03/15 | 715 | 717 | 709 | 712 | 6,900 |
2024/03/14 | 705 | 715 | 705 | 711 | 7,300 |
2024/03/13 | 708 | 710 | 702 | 702 | 11,300 |
2024/03/12 | 700 | 707 | 699 | 707 | 8,800 |
2024/03/11 | 697 | 704 | 697 | 700 | 5,200 |
2024/03/08 | 695 | 703 | 695 | 703 | 8,800 |
2024/03/07 | 704 | 704 | 695 | 695 | 8,800 |
2024/03/06 | 697 | 703 | 697 | 699 | 8,100 |
2024/03/05 | 704 | 704 | 697 | 698 | 6,900 |
2024/03/04 | 698 | 703 | 697 | 703 | 4,900 |
2024/03/01 | 704 | 704 | 696 | 698 | 9,100 |
2024/02/29 | 699 | 702 | 696 | 702 | 2,900 |
2024/02/28 | 699 | 702 | 695 | 702 | 3,300 |
2024/02/27 | 709 | 709 | 695 | 698 | 15,000 |
2024/02/26 | 701 | 709 | 701 | 709 | 11,300 |
2024/02/22 | 697 | 702 | 694 | 701 | 8,200 |
2024/02/21 | 691 | 699 | 690 | 696 | 5,800 |
2024/02/20 | 696 | 704 | 692 | 692 | 13,300 |
2024/02/19 | 693 | 700 | 690 | 693 | 6,800 |
2024/02/16 | 668 | 690 | 668 | 689 | 14,600 |
2024/02/15 | 699 | 699 | 667 | 677 | 49,500 |
2024/02/14 | 687 | 689 | 666 | 689 | 19,500 |
2024/02/13 | 687 | 704 | 683 | 688 | 33,200 |
2024/02/09 | 682 | 697 | 678 | 686 | 13,400 |
2024/02/08 | 700 | 700 | 686 | 686 | 10,900 |
2024/02/07 | 684 | 720 | 681 | 700 | 28,400 |
2024/02/06 | 681 | 683 | 678 | 681 | 9,400 |
2024/02/05 | 677 | 683 | 677 | 677 | 4,200 |
2024/02/02 | 673 | 677 | 673 | 676 | 6,000 |
2024/02/01 | 673 | 676 | 672 | 673 | 3,700 |
2024/01/31 | 671 | 674 | 671 | 672 | 2,000 |
2024/01/30 | 670 | 680 | 670 | 671 | 6,400 |
2024/01/29 | 671 | 673 | 667 | 673 | 4,300 |
2024/01/26 | 678 | 679 | 671 | 671 | 3,500 |
2024/01/25 | 679 | 683 | 678 | 678 | 3,900 |
2024/01/24 | 671 | 679 | 666 | 679 | 11,500 |
2024/01/23 | 667 | 671 | 665 | 671 | 9,000 |
2024/01/22 | 664 | 667 | 661 | 666 | 4,700 |
2024/01/19 | 658 | 664 | 654 | 664 | 9,000 |
2024/01/18 | 664 | 664 | 658 | 659 | 8,900 |
2024/01/17 | 666 | 669 | 661 | 661 | 6,100 |
2024/01/16 | 664 | 669 | 664 | 667 | 7,800 |
2024/01/15 | 661 | 665 | 658 | 663 | 9,300 |
2024/01/12 | 660 | 665 | 655 | 658 | 17,000 |
2024/01/11 | 662 | 670 | 659 | 666 | 14,400 |
2024/01/10 | 660 | 666 | 659 | 665 | 10,500 |
2024/01/09 | 670 | 670 | 658 | 660 | 13,200 |
2024/01/05 | 662 | 670 | 660 | 662 | 9,300 |
2024/01/04 | 669 | 673 | 659 | 663 | 20,400 |
2023/12/29 | 652 | 653 | 645 | 645 | 4,800 |
2023/12/28 | 652 | 654 | 645 | 652 | 5,300 |
2023/12/27 | 647 | 658 | 647 | 658 | 8,800 |
2023/12/26 | 651 | 659 | 644 | 644 | 14,200 |
2023/12/25 | 640 | 651 | 640 | 644 | 23,500 |
2023/12/22 | 636 | 641 | 632 | 640 | 5,200 |
2023/12/21 | 631 | 643 | 631 | 637 | 18,400 |
2023/12/20 | 629 | 641 | 629 | 631 | 10,200 |
2023/12/19 | 627 | 636 | 623 | 635 | 10,900 |
2023/12/18 | 612 | 634 | 611 | 627 | 18,400 |
2023/12/15 | 608 | 612 | 608 | 610 | 4,000 |
2023/12/14 | 606 | 609 | 603 | 607 | 9,600 |
2023/12/13 | 609 | 611 | 605 | 607 | 11,200 |
2023/12/12 | 619 | 620 | 605 | 610 | 21,800 |
2023/12/11 | 623 | 623 | 612 | 617 | 20,400 |
2023/12/08 | 624 | 624 | 619 | 620 | 13,500 |
2023/12/07 | 625 | 627 | 623 | 624 | 2,800 |
2023/12/06 | 627 | 628 | 624 | 626 | 22,700 |
2023/12/05 | 626 | 627 | 623 | 627 | 4,700 |
2023/12/04 | 627 | 629 | 625 | 626 | 3,500 |
2023/12/01 | 628 | 629 | 626 | 626 | 4,100 |
2023/11/30 | 625 | 630 | 621 | 628 | 5,700 |
2023/11/29 | 627 | 629 | 621 | 625 | 10,900 |
2023/11/28 | 630 | 631 | 627 | 628 | 2,400 |
2023/11/27 | 639 | 639 | 630 | 630 | 8,900 |
2023/11/24 | 623 | 637 | 623 | 636 | 13,100 |
2023/11/22 | 619 | 622 | 619 | 621 | 3,100 |
2023/11/21 | 625 | 625 | 619 | 619 | 4,400 |
2023/11/20 | 623 | 624 | 615 | 624 | 10,100 |
2023/11/17 | 623 | 627 | 620 | 623 | 8,700 |
2023/11/16 | 628 | 633 | 621 | 626 | 10,200 |
2023/11/15 | 625 | 630 | 624 | 630 | 13,300 |
2023/11/14 | 638 | 647 | 620 | 628 | 22,700 |
2023/11/13 | 645 | 654 | 637 | 647 | 12,500 |
2023/11/10 | 620 | 650 | 620 | 632 | 51,500 |
2023/11/09 | 674 | 675 | 666 | 668 | 3,300 |
2023/11/08 | 672 | 674 | 664 | 671 | 5,500 |
2023/11/07 | 673 | 676 | 670 | 672 | 1,700 |
2023/11/06 | 680 | 680 | 674 | 675 | 7,200 |
2023/11/02 | 668 | 685 | 668 | 678 | 10,900 |
2023/11/01 | 666 | 668 | 665 | 667 | 4,200 |
2023/10/31 | 662 | 666 | 655 | 666 | 5,500 |
2023/10/30 | 664 | 668 | 663 | 664 | 4,000 |
2023/10/27 | 664 | 670 | 664 | 665 | 5,600 |
2023/10/26 | 673 | 673 | 663 | 666 | 4,100 |
2023/10/25 | 669 | 678 | 669 | 673 | 5,000 |
2023/10/24 | 672 | 677 | 660 | 677 | 7,000 |
2023/10/23 | 682 | 682 | 671 | 672 | 6,900 |
2023/10/20 | 668 | 680 | 668 | 680 | 3,500 |
2023/10/19 | 669 | 685 | 667 | 673 | 5,500 |
2023/10/18 | 669 | 674 | 666 | 673 | 1,200 |
2023/10/17 | 665 | 676 | 665 | 666 | 6,300 |
2023/10/16 | 643 | 680 | 643 | 665 | 12,900 |
2023/10/13 | 665 | 665 | 650 | 650 | 9,500 |
2023/10/12 | 670 | 671 | 668 | 668 | 2,200 |
2023/10/11 | 676 | 676 | 671 | 672 | 1,800 |
2023/10/10 | 674 | 677 | 670 | 677 | 6,900 |
2023/10/06 | 669 | 671 | 665 | 670 | 1,900 |
2023/10/05 | 669 | 673 | 667 | 671 | 3,000 |
2023/10/04 | 665 | 670 | 660 | 665 | 7,000 |
2023/10/03 | 683 | 683 | 670 | 673 | 10,800 |
2023/10/02 | 697 | 697 | 683 | 684 | 6,600 |
2023/09/29 | 681 | 689 | 681 | 689 | 3,200 |
2023/09/28 | 689 | 691 | 678 | 684 | 6,200 |
2023/09/27 | 677 | 686 | 677 | 686 | 8,300 |
2023/09/26 | 683 | 683 | 677 | 677 | 6,600 |
2023/09/25 | 678 | 684 | 675 | 680 | 2,600 |
2023/09/22 | 675 | 682 | 664 | 682 | 8,300 |
2023/09/21 | 678 | 678 | 666 | 666 | 10,100 |
2023/09/20 | 684 | 684 | 672 | 676 | 6,000 |
2023/09/19 | 685 | 685 | 678 | 680 | 7,900 |
2023/09/15 | 673 | 679 | 669 | 673 | 10,700 |
2023/09/14 | 677 | 678 | 669 | 670 | 5,300 |
2023/09/13 | 678 | 686 | 673 | 673 | 10,800 |
2023/09/12 | 675 | 680 | 670 | 680 | 9,200 |
2023/09/11 | 663 | 673 | 663 | 673 | 14,800 |
2023/09/08 | 650 | 658 | 650 | 658 | 7,500 |
2023/09/07 | 653 | 653 | 648 | 649 | 9,800 |
2023/09/06 | 654 | 655 | 652 | 653 | 3,000 |
2023/09/05 | 660 | 660 | 648 | 654 | 17,100 |
2023/09/04 | 658 | 660 | 652 | 660 | 5,200 |
2023/09/01 | 653 | 653 | 648 | 649 | 3,300 |
2023/08/31 | 648 | 654 | 648 | 653 | 2,300 |
2023/08/30 | 650 | 650 | 645 | 647 | 2,900 |
2023/08/29 | 635 | 652 | 633 | 650 | 9,600 |
2023/08/28 | 633 | 633 | 630 | 633 | 2,400 |
2023/08/25 | 625 | 631 | 623 | 626 | 1,300 |
2023/08/24 | 637 | 637 | 624 | 632 | 5,900 |
2023/08/23 | 631 | 641 | 631 | 636 | 5,500 |
2023/08/22 | 636 | 636 | 635 | 636 | 1,600 |
2023/08/21 | 632 | 637 | 632 | 634 | 1,500 |
2023/08/18 | 639 | 644 | 638 | 638 | 5,200 |
2023/08/17 | 660 | 660 | 644 | 644 | 20,400 |
2023/08/16 | 645 | 667 | 645 | 660 | 8,800 |
2023/08/15 | 654 | 654 | 634 | 653 | 7,000 |
2023/08/14 | 654 | 659 | 640 | 650 | 11,700 |
2023/08/10 | 657 | 659 | 648 | 652 | 8,600 |
2023/08/09 | 658 | 658 | 651 | 651 | 600 |
2023/08/08 | 658 | 661 | 653 | 658 | 6,500 |
2023/08/07 | 640 | 657 | 638 | 657 | 4,200 |
2023/08/04 | 640 | 648 | 638 | 640 | 2,000 |
2023/08/03 | 642 | 645 | 638 | 642 | 3,700 |
2023/08/02 | 649 | 650 | 642 | 642 | 5,400 |
2023/08/01 | 652 | 654 | 642 | 645 | 2,800 |
2023/07/31 | 649 | 653 | 646 | 652 | 4,200 |
2023/07/28 | 650 | 653 | 646 | 647 | 3,600 |
2023/07/27 | 658 | 658 | 651 | 652 | 2,000 |
2023/07/26 | 663 | 663 | 651 | 658 | 5,900 |
2023/07/25 | 645 | 665 | 645 | 659 | 10,800 |
2023/07/24 | 658 | 659 | 646 | 655 | 5,000 |
2023/07/21 | 650 | 656 | 646 | 656 | 2,600 |
2023/07/20 | 653 | 657 | 649 | 653 | 4,300 |
2023/07/19 | 655 | 657 | 655 | 657 | 1,200 |
2023/07/18 | 656 | 666 | 652 | 653 | 6,200 |
2023/07/14 | 646 | 656 | 646 | 656 | 2,900 |
2023/07/13 | 661 | 661 | 650 | 652 | 5,300 |
2023/07/12 | 667 | 667 | 651 | 662 | 4,700 |
2023/07/11 | 668 | 669 | 660 | 660 | 8,400 |
2023/07/10 | 666 | 666 | 663 | 665 | 2,300 |
2023/07/07 | 661 | 669 | 654 | 666 | 4,400 |
2023/07/06 | 650 | 663 | 645 | 663 | 6,700 |
2023/07/05 | 651 | 660 | 650 | 658 | 3,000 |
2023/07/04 | 650 | 655 | 649 | 652 | 5,800 |
2023/07/03 | 654 | 654 | 638 | 645 | 6,600 |
2023/06/30 | 655 | 655 | 650 | 654 | 5,800 |
2023/06/29 | 645 | 663 | 643 | 654 | 15,900 |
2023/06/28 | 637 | 645 | 634 | 645 | 3,200 |