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 |
|---|---|---|---|---|---|
| 2025/06/13 | 645 | 651 | 642 | 648 | 5,800 |
| 2025/06/12 | 654 | 654 | 643 | 653 | 17,700 |
| 2025/06/11 | 656 | 658 | 651 | 656 | 4,600 |
| 2025/06/10 | 653 | 653 | 652 | 653 | 800 |
| 2025/06/09 | 649 | 656 | 649 | 656 | 2,200 |
| 2025/06/06 | 653 | 655 | 650 | 655 | 5,000 |
| 2025/06/05 | 658 | 658 | 653 | 653 | 8,100 |
| 2025/06/04 | 657 | 657 | 654 | 654 | 1,400 |
| 2025/06/03 | 652 | 657 | 652 | 657 | 3,700 |
| 2025/06/02 | 645 | 655 | 645 | 655 | 3,400 |
| 2025/05/30 | 648 | 651 | 642 | 651 | 3,400 |
| 2025/05/29 | 654 | 654 | 646 | 647 | 6,500 |
| 2025/05/28 | 663 | 663 | 652 | 653 | 8,100 |
| 2025/05/27 | 658 | 663 | 651 | 663 | 7,500 |
| 2025/05/26 | 655 | 658 | 648 | 658 | 3,600 |
| 2025/05/23 | 653 | 653 | 646 | 646 | 2,600 |
| 2025/05/22 | 644 | 655 | 642 | 655 | 1,600 |
| 2025/05/21 | 641 | 646 | 641 | 646 | 2,000 |
| 2025/05/20 | 638 | 645 | 637 | 645 | 2,800 |
| 2025/05/19 | 638 | 644 | 634 | 640 | 1,400 |
| 2025/05/16 | 638 | 642 | 635 | 639 | 4,100 |
| 2025/05/15 | 640 | 648 | 638 | 638 | 5,300 |
| 2025/05/14 | 639 | 662 | 639 | 662 | 8,900 |
| 2025/05/13 | 643 | 647 | 637 | 637 | 2,300 |
| 2025/05/12 | 640 | 646 | 639 | 646 | 4,200 |
| 2025/05/09 | 640 | 644 | 640 | 640 | 2,600 |
| 2025/05/08 | 636 | 642 | 635 | 635 | 800 |
| 2025/05/07 | 640 | 640 | 630 | 635 | 3,400 |
| 2025/05/02 | 640 | 643 | 640 | 640 | 5,200 |
| 2025/05/01 | 640 | 643 | 632 | 634 | 1,300 |
| 2025/04/30 | 636 | 639 | 632 | 632 | 3,900 |
| 2025/04/28 | 635 | 640 | 626 | 636 | 7,000 |
| 2025/04/25 | 627 | 627 | 624 | 624 | 1,900 |
| 2025/04/24 | 624 | 626 | 622 | 626 | 1,600 |
| 2025/04/23 | 620 | 625 | 608 | 622 | 4,200 |
| 2025/04/22 | 618 | 619 | 615 | 619 | 2,200 |
| 2025/04/21 | 614 | 622 | 614 | 622 | 2,800 |
| 2025/04/18 | 611 | 621 | 611 | 616 | 1,300 |
| 2025/04/17 | 615 | 615 | 611 | 615 | 800 |
| 2025/04/16 | 621 | 621 | 608 | 609 | 10,400 |
| 2025/04/15 | 626 | 626 | 617 | 617 | 2,000 |
| 2025/04/14 | 606 | 630 | 606 | 619 | 1,900 |
| 2025/04/11 | 609 | 613 | 604 | 606 | 1,600 |
| 2025/04/10 | 614 | 620 | 604 | 617 | 3,700 |
| 2025/04/09 | 584 | 590 | 579 | 588 | 3,100 |
| 2025/04/08 | 579 | 596 | 575 | 584 | 8,100 |
| 2025/04/07 | 550 | 590 | 543 | 555 | 41,800 |
| 2025/04/04 | 642 | 642 | 615 | 620 | 12,000 |
| 2025/04/03 | 646 | 648 | 642 | 643 | 5,600 |
| 2025/04/02 | 650 | 653 | 650 | 650 | 1,400 |
| 2025/04/01 | 655 | 661 | 647 | 647 | 4,400 |
| 2025/03/31 | 659 | 659 | 649 | 654 | 6,700 |
| 2025/03/28 | 663 | 663 | 658 | 658 | 1,400 |
| 2025/03/27 | 656 | 663 | 655 | 663 | 5,700 |
| 2025/03/26 | 661 | 661 | 653 | 656 | 2,800 |
| 2025/03/25 | 657 | 665 | 657 | 661 | 3,600 |
| 2025/03/24 | 655 | 657 | 652 | 657 | 4,900 |
| 2025/03/21 | 653 | 660 | 653 | 659 | 7,700 |
| 2025/03/19 | 656 | 656 | 653 | 654 | 1,700 |
| 2025/03/18 | 661 | 667 | 652 | 652 | 6,800 |
| 2025/03/17 | 650 | 661 | 650 | 661 | 6,400 |
| 2025/03/14 | 644 | 650 | 644 | 650 | 3,000 |
| 2025/03/13 | 647 | 648 | 643 | 644 | 6,500 |
| 2025/03/12 | 640 | 645 | 640 | 643 | 2,000 |
| 2025/03/11 | 643 | 643 | 635 | 642 | 7,800 |
| 2025/03/10 | 645 | 645 | 642 | 642 | 2,900 |
| 2025/03/07 | 646 | 646 | 643 | 644 | 5,900 |
| 2025/03/06 | 648 | 649 | 645 | 646 | 2,400 |
| 2025/03/05 | 649 | 649 | 646 | 648 | 800 |
| 2025/03/04 | 644 | 649 | 644 | 649 | 4,300 |
| 2025/03/03 | 643 | 647 | 643 | 646 | 7,400 |
| 2025/02/28 | 646 | 650 | 643 | 648 | 7,500 |
| 2025/02/27 | 645 | 648 | 641 | 648 | 6,700 |
| 2025/02/26 | 647 | 655 | 639 | 647 | 7,400 |
| 2025/02/25 | 630 | 645 | 627 | 644 | 10,600 |
| 2025/02/21 | 637 | 640 | 637 | 637 | 1,500 |
| 2025/02/20 | 643 | 650 | 633 | 643 | 16,300 |
| 2025/02/19 | 638 | 649 | 638 | 643 | 6,700 |
| 2025/02/18 | 649 | 649 | 638 | 642 | 3,800 |
| 2025/02/17 | 642 | 649 | 635 | 647 | 17,300 |
| 2025/02/14 | 625 | 632 | 623 | 632 | 6,900 |
| 2025/02/13 | 622 | 623 | 617 | 619 | 4,600 |
| 2025/02/12 | 625 | 626 | 622 | 624 | 1,900 |
| 2025/02/10 | 627 | 635 | 622 | 622 | 6,200 |
| 2025/02/07 | 621 | 626 | 621 | 626 | 1,900 |
| 2025/02/06 | 620 | 623 | 616 | 623 | 6,300 |
| 2025/02/05 | 615 | 620 | 615 | 615 | 3,800 |
| 2025/02/04 | 609 | 616 | 609 | 613 | 5,300 |
| 2025/02/03 | 616 | 621 | 613 | 613 | 4,800 |
| 2025/01/31 | 613 | 617 | 613 | 616 | 2,300 |
| 2025/01/30 | 613 | 617 | 612 | 613 | 10,700 |
| 2025/01/29 | 611 | 615 | 610 | 613 | 5,800 |
| 2025/01/28 | 611 | 612 | 608 | 610 | 4,400 |
| 2025/01/27 | 611 | 612 | 607 | 612 | 4,400 |
| 2025/01/24 | 609 | 611 | 609 | 610 | 700 |
| 2025/01/23 | 609 | 609 | 607 | 608 | 2,700 |
| 2025/01/22 | 612 | 612 | 609 | 609 | 7,700 |
| 2025/01/21 | 615 | 615 | 611 | 611 | 4,500 |
| 2025/01/20 | 610 | 614 | 610 | 614 | 5,500 |
| 2025/01/17 | 603 | 611 | 603 | 610 | 2,900 |
| 2025/01/16 | 621 | 621 | 603 | 603 | 36,700 |
| 2025/01/15 | 624 | 624 | 615 | 619 | 5,700 |
| 2025/01/14 | 619 | 627 | 614 | 614 | 15,700 |
| 2025/01/10 | 625 | 626 | 618 | 618 | 10,000 |
| 2025/01/09 | 630 | 630 | 622 | 627 | 11,000 |
| 2025/01/08 | 626 | 632 | 625 | 632 | 5,100 |
| 2025/01/07 | 636 | 636 | 628 | 628 | 9,400 |
| 2025/01/06 | 635 | 635 | 630 | 632 | 1,900 |
| 2024/12/30 | 635 | 636 | 628 | 635 | 10,500 |
| 2024/12/27 | 635 | 638 | 633 | 636 | 6,300 |
| 2024/12/26 | 645 | 646 | 641 | 646 | 7,200 |
| 2024/12/25 | 639 | 640 | 635 | 640 | 3,200 |
| 2024/12/24 | 637 | 639 | 634 | 639 | 2,900 |
| 2024/12/23 | 635 | 642 | 635 | 637 | 6,600 |
| 2024/12/20 | 633 | 634 | 630 | 634 | 2,700 |
| 2024/12/19 | 629 | 632 | 626 | 630 | 6,900 |
| 2024/12/18 | 625 | 633 | 623 | 633 | 25,200 |
| 2024/12/17 | 634 | 636 | 631 | 632 | 2,600 |
| 2024/12/16 | 638 | 642 | 631 | 636 | 8,200 |
| 2024/12/13 | 635 | 641 | 630 | 641 | 6,000 |
| 2024/12/12 | 641 | 641 | 633 | 633 | 9,400 |
| 2024/12/11 | 649 | 649 | 639 | 641 | 4,800 |
| 2024/12/10 | 647 | 650 | 646 | 648 | 7,500 |
| 2024/12/09 | 643 | 650 | 642 | 647 | 7,600 |
| 2024/12/06 | 644 | 648 | 639 | 642 | 11,600 |
| 2024/12/05 | 648 | 648 | 637 | 639 | 8,400 |
| 2024/12/04 | 648 | 650 | 646 | 646 | 6,600 |
| 2024/12/03 | 650 | 652 | 649 | 649 | 8,300 |
| 2024/12/02 | 648 | 650 | 644 | 650 | 8,200 |
| 2024/11/29 | 638 | 648 | 638 | 647 | 5,700 |
| 2024/11/28 | 621 | 637 | 612 | 637 | 11,200 |
| 2024/11/27 | 630 | 630 | 621 | 625 | 700 |
| 2024/11/26 | 640 | 640 | 630 | 630 | 2,700 |
| 2024/11/25 | 642 | 642 | 631 | 639 | 2,800 |
| 2024/11/22 | 641 | 642 | 637 | 642 | 1,200 |
| 2024/11/21 | 642 | 642 | 641 | 641 | 1,700 |
| 2024/11/20 | 638 | 650 | 638 | 642 | 8,200 |
| 2024/11/19 | 630 | 650 | 630 | 632 | 10,200 |
| 2024/11/18 | 618 | 630 | 618 | 630 | 9,700 |
| 2024/11/15 | 611 | 621 | 611 | 618 | 3,700 |
| 2024/11/14 | 630 | 630 | 611 | 612 | 15,400 |
| 2024/11/13 | 635 | 660 | 635 | 650 | 15,400 |
| 2024/11/12 | 630 | 632 | 624 | 630 | 1,400 |
| 2024/11/11 | 636 | 636 | 620 | 624 | 11,100 |
| 2024/11/08 | 636 | 636 | 631 | 631 | 600 |
| 2024/11/07 | 628 | 633 | 628 | 630 | 4,600 |
| 2024/11/06 | 632 | 632 | 627 | 627 | 1,900 |
| 2024/11/05 | 626 | 633 | 626 | 629 | 12,700 |
| 2024/11/01 | 653 | 655 | 644 | 646 | 1,300 |
| 2024/10/31 | 650 | 654 | 648 | 654 | 2,200 |
| 2024/10/30 | 644 | 650 | 644 | 650 | 2,900 |
| 2024/10/29 | 650 | 650 | 640 | 643 | 1,600 |
| 2024/10/28 | 654 | 654 | 644 | 645 | 2,400 |
| 2024/10/25 | 650 | 654 | 641 | 641 | 2,100 |
| 2024/10/24 | 649 | 651 | 645 | 650 | 4,100 |
| 2024/10/23 | 652 | 656 | 648 | 648 | 3,100 |
| 2024/10/22 | 658 | 658 | 652 | 652 | 4,600 |
| 2024/10/21 | 651 | 659 | 651 | 659 | 2,900 |
| 2024/10/18 | 651 | 653 | 648 | 653 | 2,800 |
| 2024/10/17 | 652 | 656 | 650 | 651 | 3,900 |
| 2024/10/16 | 651 | 654 | 649 | 653 | 1,100 |
| 2024/10/15 | 647 | 652 | 639 | 651 | 5,500 |
| 2024/10/11 | 652 | 655 | 651 | 655 | 1,400 |
| 2024/10/10 | 655 | 659 | 650 | 651 | 2,000 |
| 2024/10/09 | 652 | 653 | 647 | 653 | 2,700 |
| 2024/10/08 | 657 | 658 | 651 | 652 | 2,000 |
| 2024/10/07 | 662 | 662 | 651 | 652 | 3,400 |
| 2024/10/04 | 647 | 669 | 647 | 657 | 3,700 |
| 2024/10/03 | 645 | 650 | 644 | 646 | 6,700 |
| 2024/10/02 | 642 | 644 | 642 | 642 | 2,400 |
| 2024/10/01 | 642 | 650 | 641 | 645 | 3,000 |
| 2024/09/30 | 638 | 640 | 634 | 640 | 4,100 |
| 2024/09/27 | 647 | 647 | 639 | 647 | 3,000 |
| 2024/09/26 | 644 | 649 | 641 | 644 | 7,300 |
| 2024/09/25 | 641 | 646 | 638 | 643 | 6,000 |
| 2024/09/24 | 640 | 645 | 638 | 640 | 2,900 |
| 2024/09/20 | 642 | 642 | 635 | 641 | 1,300 |
| 2024/09/19 | 634 | 644 | 634 | 634 | 3,700 |
| 2024/09/18 | 632 | 635 | 631 | 631 | 3,900 |
| 2024/09/17 | 633 | 643 | 626 | 628 | 3,600 |
| 2024/09/13 | 620 | 620 | 620 | 620 | 100 |
| 2024/09/12 | 611 | 618 | 611 | 618 | 1,900 |
| 2024/09/11 | 620 | 620 | 605 | 607 | 2,100 |
| 2024/09/10 | 619 | 627 | 618 | 618 | 1,400 |
| 2024/09/09 | 610 | 623 | 610 | 623 | 1,400 |
| 2024/09/06 | 625 | 626 | 618 | 618 | 5,600 |
| 2024/09/05 | 630 | 645 | 629 | 632 | 4,100 |
| 2024/09/04 | 631 | 639 | 625 | 639 | 4,800 |
| 2024/09/03 | 648 | 650 | 640 | 643 | 3,700 |
| 2024/09/02 | 649 | 649 | 639 | 642 | 2,900 |
| 2024/08/30 | 637 | 650 | 630 | 639 | 9,600 |
| 2024/08/29 | 627 | 630 | 623 | 630 | 4,500 |
| 2024/08/28 | 619 | 621 | 618 | 620 | 3,500 |
| 2024/08/27 | 619 | 623 | 615 | 618 | 5,800 |
| 2024/08/26 | 606 | 614 | 606 | 614 | 3,800 |
| 2024/08/23 | 603 | 609 | 600 | 603 | 3,800 |
| 2024/08/22 | 603 | 607 | 600 | 600 | 5,500 |
| 2024/08/21 | 601 | 614 | 599 | 602 | 3,400 |
| 2024/08/20 | 600 | 610 | 598 | 601 | 8,100 |
| 2024/08/19 | 605 | 605 | 598 | 598 | 10,200 |