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 |
---|---|---|---|---|---|
2015/12/30 | 298 | 298 | 297 | 297 | 3,400 |
2015/12/29 | 298 | 298 | 290 | 298 | 2,000 |
2015/12/28 | 282 | 297 | 282 | 297 | 2,400 |
2015/12/25 | 288 | 292 | 282 | 282 | 12,100 |
2015/12/24 | 296 | 297 | 289 | 293 | 9,800 |
2015/12/22 | 304 | 304 | 295 | 297 | 4,000 |
2015/12/21 | 313 | 313 | 300 | 304 | 9,700 |
2015/12/18 | 318 | 318 | 296 | 296 | 5,800 |
2015/12/17 | 305 | 311 | 302 | 311 | 6,000 |
2015/12/16 | 293 | 305 | 292 | 301 | 11,700 |
2015/12/15 | 306 | 310 | 283 | 294 | 19,000 |
2015/12/14 | 307 | 310 | 305 | 305 | 4,300 |
2015/12/11 | 305 | 313 | 305 | 313 | 4,700 |
2015/12/10 | 308 | 314 | 306 | 313 | 1,900 |
2015/12/09 | 311 | 317 | 310 | 312 | 9,900 |
2015/12/08 | 318 | 319 | 311 | 318 | 3,500 |
2015/12/07 | 315 | 332 | 311 | 319 | 9,300 |
2015/12/04 | 309 | 313 | 308 | 308 | 1,000 |
2015/12/03 | 311 | 319 | 309 | 312 | 3,600 |
2015/12/02 | 312 | 328 | 308 | 312 | 4,800 |
2015/12/01 | 308 | 313 | 306 | 310 | 3,300 |
2015/11/30 | 314 | 314 | 308 | 308 | 2,100 |
2015/11/27 | 313 | 315 | 303 | 312 | 6,100 |
2015/11/26 | 314 | 335 | 309 | 321 | 9,100 |
2015/11/25 | 310 | 314 | 310 | 311 | 1,300 |
2015/11/24 | 307 | 316 | 306 | 308 | 7,900 |
2015/11/20 | 304 | 307 | 304 | 307 | 500 |
2015/11/19 | 301 | 307 | 301 | 305 | 2,200 |
2015/11/18 | 302 | 304 | 302 | 304 | 900 |
2015/11/17 | 306 | 306 | 301 | 302 | 3,300 |
2015/11/16 | 305 | 306 | 303 | 306 | 2,000 |
2015/11/13 | 320 | 320 | 304 | 307 | 6,000 |
2015/11/12 | 318 | 320 | 315 | 318 | 1,800 |
2015/11/11 | 310 | 322 | 310 | 317 | 4,800 |
2015/11/10 | 317 | 320 | 313 | 313 | 1,100 |
2015/11/09 | 313 | 321 | 313 | 314 | 4,400 |
2015/11/06 | 313 | 321 | 311 | 321 | 1,400 |
2015/11/05 | 331 | 331 | 317 | 318 | 4,200 |
2015/11/04 | 335 | 338 | 331 | 332 | 10,900 |
2015/11/02 | 335 | 335 | 310 | 335 | 10,100 |
2015/10/30 | 332 | 335 | 320 | 335 | 3,100 |
2015/10/29 | 335 | 337 | 322 | 332 | 9,800 |
2015/10/28 | 347 | 347 | 325 | 334 | 6,700 |
2015/10/27 | 347 | 347 | 336 | 344 | 2,000 |
2015/10/26 | 329 | 345 | 328 | 335 | 8,700 |
2015/10/23 | 322 | 339 | 322 | 328 | 5,900 |
2015/10/22 | 310 | 318 | 310 | 318 | 400 |
2015/10/21 | 311 | 317 | 295 | 312 | 3,600 |
2015/10/20 | 312 | 335 | 312 | 312 | 7,900 |
2015/10/19 | 333 | 353 | 307 | 307 | 24,100 |
2015/10/16 | 313 | 332 | 313 | 332 | 10,000 |
2015/10/15 | 323 | 323 | 321 | 321 | 3,000 |
2015/10/14 | 301 | 325 | 300 | 315 | 7,900 |
2015/10/13 | 309 | 310 | 300 | 309 | 2,800 |
2015/10/09 | 300 | 310 | 298 | 310 | 2,800 |
2015/10/08 | 293 | 303 | 293 | 303 | 2,200 |
2015/10/07 | 300 | 300 | 298 | 298 | 800 |
2015/10/06 | 292 | 299 | 292 | 294 | 1,300 |
2015/10/05 | 290 | 298 | 290 | 298 | 800 |
2015/10/02 | 295 | 295 | 289 | 289 | 400 |
2015/10/01 | 289 | 289 | 287 | 287 | 700 |
2015/09/30 | 283 | 289 | 283 | 287 | 300 |
2015/09/29 | 289 | 289 | 285 | 285 | 300 |
2015/09/28 | 288 | 290 | 288 | 289 | 1,100 |
2015/09/25 | 283 | 288 | 282 | 288 | 2,600 |
2015/09/24 | 295 | 295 | 291 | 291 | 400 |
2015/09/18 | 300 | 300 | 291 | 291 | 400 |
2015/09/17 | 289 | 302 | 289 | 302 | 700 |
2015/09/16 | 300 | 300 | 292 | 292 | 7,100 |
2015/09/15 | 287 | 290 | 287 | 288 | 900 |
2015/09/14 | 294 | 294 | 290 | 290 | 1,500 |
2015/09/11 | 293 | 293 | 290 | 290 | 800 |
2015/09/10 | 295 | 295 | 286 | 293 | 1,800 |
2015/09/09 | 288 | 296 | 288 | 292 | 1,200 |
2015/09/08 | 284 | 288 | 274 | 274 | 4,300 |
2015/09/07 | 282 | 289 | 277 | 284 | 6,900 |
2015/09/04 | 300 | 306 | 290 | 306 | 1,700 |
2015/09/03 | 305 | 305 | 305 | 305 | 600 |
2015/09/02 | 289 | 306 | 289 | 306 | 3,200 |
2015/09/01 | 305 | 309 | 304 | 306 | 2,000 |
2015/08/31 | 300 | 305 | 300 | 305 | 4,900 |
2015/08/28 | 290 | 308 | 289 | 307 | 14,100 |
2015/08/27 | 290 | 291 | 280 | 285 | 17,400 |
2015/08/26 | 270 | 286 | 270 | 282 | 17,500 |
2015/08/25 | 280 | 300 | 260 | 288 | 11,100 |
2015/08/24 | 290 | 310 | 280 | 310 | 24,400 |
2015/08/21 | 330 | 330 | 307 | 312 | 16,300 |
2015/08/20 | 327 | 331 | 327 | 331 | 2,400 |
2015/08/19 | 334 | 339 | 323 | 330 | 19,900 |
2015/08/18 | 345 | 346 | 339 | 341 | 8,000 |
2015/08/17 | 353 | 353 | 353 | 353 | 200 |
2015/08/14 | 359 | 359 | 352 | 353 | 900 |
2015/08/13 | 348 | 348 | 348 | 348 | 200 |
2015/08/12 | 350 | 353 | 341 | 353 | 10,400 |
2015/08/11 | 358 | 371 | 356 | 371 | 11,300 |
2015/08/10 | 352 | 360 | 350 | 356 | 3,600 |
2015/08/07 | 363 | 365 | 350 | 352 | 3,800 |
2015/08/06 | 359 | 366 | 359 | 363 | 2,200 |
2015/08/05 | 363 | 363 | 356 | 363 | 3,400 |
2015/08/04 | 353 | 364 | 349 | 364 | 4,700 |
2015/08/03 | 364 | 364 | 356 | 358 | 4,100 |
2015/07/31 | 352 | 353 | 345 | 352 | 1,700 |
2015/07/30 | 356 | 358 | 348 | 352 | 9,200 |
2015/07/29 | 350 | 389 | 346 | 359 | 55,700 |
2015/07/28 | 350 | 350 | 343 | 348 | 1,600 |
2015/07/27 | 343 | 352 | 338 | 352 | 30,100 |
2015/07/24 | 345 | 345 | 342 | 343 | 14,500 |
2015/07/23 | 345 | 351 | 341 | 344 | 22,500 |
2015/07/22 | 350 | 356 | 350 | 353 | 5,900 |
2015/07/21 | 358 | 358 | 350 | 353 | 14,200 |
2015/07/17 | 357 | 363 | 352 | 352 | 24,600 |
2015/07/16 | 359 | 365 | 358 | 364 | 45,700 |
2015/07/15 | 355 | 358 | 353 | 358 | 38,100 |
2015/07/14 | 350 | 350 | 345 | 349 | 5,100 |
2015/07/13 | 346 | 347 | 345 | 345 | 1,300 |
2015/07/10 | 342 | 345 | 340 | 340 | 800 |
2015/07/09 | 333 | 344 | 318 | 344 | 14,800 |
2015/07/08 | 345 | 348 | 336 | 336 | 15,000 |
2015/07/07 | 344 | 345 | 340 | 342 | 7,600 |
2015/07/06 | 345 | 347 | 341 | 344 | 6,200 |
2015/07/03 | 343 | 349 | 343 | 348 | 5,500 |
2015/07/02 | 353 | 356 | 346 | 350 | 25,900 |
2015/07/01 | 352 | 356 | 347 | 353 | 5,800 |
2015/06/30 | 356 | 362 | 340 | 350 | 16,600 |
2015/06/29 | 368 | 368 | 356 | 356 | 12,400 |
2015/06/26 | 367 | 369 | 364 | 369 | 7,400 |
2015/06/25 | 368 | 369 | 367 | 367 | 2,500 |
2015/06/24 | 367 | 369 | 367 | 369 | 5,400 |
2015/06/23 | 373 | 373 | 364 | 366 | 4,700 |
2015/06/22 | 371 | 373 | 369 | 372 | 4,100 |
2015/06/19 | 369 | 375 | 369 | 370 | 4,200 |
2015/06/18 | 376 | 376 | 369 | 369 | 3,700 |
2015/06/17 | 375 | 376 | 375 | 375 | 700 |
2015/06/16 | 379 | 380 | 375 | 375 | 12,300 |
2015/06/15 | 381 | 381 | 375 | 379 | 6,500 |
2015/06/12 | 377 | 383 | 373 | 381 | 13,800 |
2015/06/11 | 371 | 375 | 371 | 374 | 1,500 |
2015/06/10 | 372 | 373 | 371 | 372 | 2,900 |
2015/06/09 | 377 | 378 | 373 | 373 | 3,200 |
2015/06/08 | 375 | 375 | 372 | 375 | 12,000 |
2015/06/05 | 375 | 375 | 374 | 374 | 2,000 |
2015/06/04 | 375 | 379 | 374 | 375 | 5,200 |
2015/06/03 | 376 | 376 | 373 | 374 | 6,600 |
2015/06/02 | 381 | 381 | 375 | 377 | 3,900 |
2015/06/01 | 382 | 382 | 379 | 382 | 1,100 |
2015/05/29 | 380 | 382 | 380 | 382 | 2,400 |
2015/05/28 | 384 | 385 | 380 | 381 | 9,300 |
2015/05/27 | 389 | 390 | 382 | 384 | 3,000 |
2015/05/26 | 392 | 395 | 385 | 390 | 11,500 |
2015/05/25 | 385 | 391 | 383 | 389 | 11,800 |
2015/05/22 | 374 | 395 | 368 | 380 | 36,600 |
2015/05/21 | 391 | 400 | 367 | 378 | 69,300 |
2015/05/20 | 392 | 464 | 384 | 388 | 311,900 |
2015/05/19 | 367 | 419 | 366 | 385 | 99,200 |
2015/05/18 | 377 | 377 | 365 | 367 | 12,800 |
2015/05/15 | 379 | 379 | 378 | 378 | 1,000 |
2015/05/14 | 389 | 389 | 378 | 379 | 11,500 |
2015/05/13 | 374 | 389 | 367 | 389 | 64,200 |
2015/05/12 | 365 | 376 | 362 | 375 | 18,000 |
2015/05/11 | 374 | 377 | 355 | 365 | 77,400 |
2015/05/08 | 395 | 420 | 392 | 405 | 47,700 |
2015/05/07 | 388 | 399 | 387 | 390 | 4,300 |
2015/05/01 | 389 | 390 | 384 | 390 | 16,000 |
2015/04/30 | 388 | 390 | 386 | 390 | 11,500 |
2015/04/28 | 397 | 397 | 392 | 392 | 8,600 |
2015/04/27 | 394 | 399 | 390 | 395 | 6,600 |
2015/04/24 | 392 | 393 | 388 | 390 | 5,500 |
2015/04/23 | 388 | 389 | 386 | 388 | 8,500 |
2015/04/22 | 386 | 390 | 385 | 386 | 5,700 |
2015/04/21 | 381 | 392 | 381 | 386 | 10,500 |
2015/04/20 | 383 | 385 | 380 | 385 | 4,500 |
2015/04/17 | 382 | 382 | 376 | 379 | 7,100 |
2015/04/16 | 380 | 381 | 378 | 381 | 4,300 |
2015/04/15 | 382 | 382 | 377 | 378 | 10,400 |
2015/04/14 | 377 | 380 | 376 | 380 | 2,000 |
2015/04/13 | 378 | 381 | 377 | 377 | 8,300 |
2015/04/10 | 375 | 383 | 375 | 380 | 6,900 |
2015/04/09 | 377 | 384 | 365 | 375 | 7,200 |
2015/04/08 | 379 | 382 | 377 | 377 | 8,100 |
2015/04/07 | 368 | 383 | 368 | 378 | 5,000 |
2015/04/06 | 372 | 374 | 362 | 374 | 8,800 |
2015/04/03 | 380 | 380 | 375 | 375 | 3,400 |
2015/04/02 | 381 | 384 | 380 | 380 | 3,000 |
2015/04/01 | 393 | 393 | 380 | 380 | 1,600 |
2015/03/31 | 382 | 390 | 380 | 390 | 3,900 |
2015/03/30 | 373 | 383 | 372 | 382 | 8,700 |
2015/03/27 | 397 | 400 | 361 | 370 | 18,600 |
2015/03/26 | 394 | 408 | 394 | 397 | 19,400 |
2015/03/25 | 390 | 394 | 390 | 394 | 3,400 |
2015/03/24 | 397 | 397 | 387 | 387 | 9,400 |
2015/03/23 | 404 | 404 | 387 | 391 | 6,200 |
2015/03/20 | 396 | 396 | 390 | 396 | 3,500 |
2015/03/19 | 408 | 408 | 392 | 395 | 10,400 |
2015/03/18 | 399 | 408 | 394 | 402 | 24,100 |
2015/03/17 | 394 | 394 | 385 | 391 | 13,900 |
2015/03/16 | 384 | 384 | 381 | 381 | 14,800 |
2015/03/13 | 389 | 410 | 379 | 382 | 37,700 |
2015/03/12 | 383 | 389 | 383 | 387 | 2,400 |
2015/03/11 | 385 | 391 | 381 | 386 | 5,600 |
2015/03/10 | 384 | 388 | 384 | 388 | 4,800 |
2015/03/09 | 383 | 383 | 381 | 382 | 8,100 |
2015/03/06 | 385 | 386 | 382 | 383 | 2,200 |
2015/03/05 | 380 | 387 | 380 | 385 | 4,400 |
2015/03/04 | 383 | 385 | 378 | 380 | 16,000 |
2015/03/03 | 387 | 388 | 382 | 382 | 9,600 |
2015/03/02 | 391 | 392 | 381 | 387 | 11,000 |
2015/02/27 | 392 | 401 | 390 | 390 | 12,700 |
2015/02/26 | 387 | 392 | 387 | 392 | 4,400 |
2015/02/25 | 389 | 389 | 386 | 387 | 8,700 |
2015/02/24 | 383 | 386 | 383 | 385 | 6,300 |
2015/02/23 | 382 | 388 | 382 | 383 | 10,800 |
2015/02/20 | 380 | 388 | 379 | 381 | 12,600 |
2015/02/19 | 384 | 388 | 374 | 379 | 19,500 |
2015/02/18 | 379 | 380 | 375 | 378 | 9,100 |
2015/02/17 | 382 | 384 | 378 | 378 | 12,000 |
2015/02/16 | 386 | 390 | 382 | 382 | 8,800 |
2015/02/13 | 389 | 390 | 383 | 388 | 5,800 |
2015/02/12 | 385 | 389 | 385 | 385 | 5,200 |
2015/02/10 | 384 | 387 | 381 | 383 | 16,900 |
2015/02/09 | 384 | 387 | 373 | 384 | 15,800 |
2015/02/06 | 384 | 391 | 379 | 382 | 56,100 |
2015/02/05 | 413 | 417 | 403 | 414 | 21,200 |
2015/02/04 | 405 | 405 | 400 | 402 | 10,500 |
2015/02/03 | 412 | 417 | 397 | 397 | 21,000 |
2015/02/02 | 405 | 420 | 395 | 413 | 44,800 |
2015/01/30 | 407 | 407 | 400 | 402 | 15,800 |
2015/01/29 | 412 | 420 | 407 | 407 | 23,700 |
2015/01/28 | 401 | 448 | 401 | 412 | 125,300 |
2015/01/27 | 420 | 421 | 393 | 397 | 32,900 |
2015/01/26 | 410 | 417 | 402 | 412 | 12,200 |
2015/01/23 | 400 | 403 | 399 | 402 | 14,800 |
2015/01/22 | 392 | 400 | 392 | 396 | 15,600 |
2015/01/21 | 398 | 404 | 395 | 397 | 15,800 |
2015/01/20 | 401 | 408 | 392 | 397 | 37,200 |
2015/01/19 | 390 | 396 | 385 | 393 | 19,800 |
2015/01/16 | 401 | 407 | 387 | 393 | 43,900 |
2015/01/15 | 411 | 415 | 390 | 407 | 20,700 |
2015/01/14 | 416 | 418 | 405 | 415 | 37,400 |
2015/01/13 | 416 | 460 | 401 | 418 | 116,900 |
2015/01/09 | 426 | 427 | 408 | 412 | 45,000 |
2015/01/08 | 430 | 430 | 400 | 425 | 101,100 |
2015/01/07 | 437 | 477 | 428 | 435 | 164,300 |
2015/01/06 | 444 | 454 | 428 | 428 | 178,100 |
2015/01/05 | 536 | 557 | 467 | 468 | 528,200 |