日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/26 271 272 271 271 2,000
2011/12/16 271 271 271 271 100
2011/12/15 290 290 290 290 600
2011/12/14 295 298 290 298 3,500
2011/12/08 298 298 298 298 1,100
2011/12/01 298 298 298 298 900
2011/11/30 0 0 0 284 0
2011/11/29 284 284 284 284 1,200
2011/11/28 270 270 270 270 100
2011/11/25 0 0 0 270 0
2011/11/24 0 0 0 270 0
2011/11/22 0 0 0 270 0
2011/11/21 0 0 0 270 0
2011/11/18 0 0 0 270 0
2011/11/17 0 0 0 270 0
2011/11/16 0 0 0 270 0
2011/11/15 0 0 0 270 0
2011/11/14 0 0 0 270 0
2011/11/11 270 270 270 270 300
2011/11/10 270 270 270 270 100
2011/11/09 270 270 270 270 500
2011/11/08 266 266 266 266 400
2011/11/07 255 255 250 250 1,100
2011/11/04 260 260 252 252 200
2011/11/02 0 0 0 276 0
2011/11/01 276 276 276 276 1,000
2011/10/31 0 0 0 276 0
2011/10/28 0 0 0 276 0
2011/10/27 276 276 276 276 100
2011/10/26 273 273 273 273 2,000
2011/10/25 0 0 0 273 0
2011/10/24 273 273 273 273 100
2011/10/21 273 273 273 273 100
2011/10/20 0 0 0 265 0
2011/10/19 265 265 265 265 100
2011/10/18 264 264 264 264 500
2011/10/17 0 0 0 280 0
2011/10/14 0 0 0 280 0
2011/10/13 0 0 0 280 0
2011/10/12 0 0 0 280 0
2011/10/11 0 0 0 280 0
2011/10/07 0 0 0 280 0
2011/10/06 280 280 280 280 300
2011/10/05 0 0 0 293 0
2011/10/04 0 0 0 293 0
2011/10/03 280 293 280 293 1,200
2011/09/30 0 0 0 280 0
2011/09/29 0 0 0 280 0
2011/09/28 0 0 0 280 0
2011/09/27 0 0 0 280 0
2011/09/26 280 280 280 280 2,000
2011/09/22 0 0 0 286 0
2011/09/21 0 0 0 286 0
2011/09/20 286 286 286 286 1,000
2011/09/16 286 286 286 286 1,000
2011/09/15 0 0 0 308 0
2011/09/14 0 0 0 308 0
2011/09/13 0 0 0 308 0
2011/09/12 0 0 0 308 0
2011/09/09 308 308 308 308 1,000
2011/09/08 308 308 308 308 1,000
2011/09/07 0 0 0 300 0
2011/09/06 0 0 0 300 0
2011/09/05 0 0 0 300 0
2011/09/02 300 300 300 300 1,000
2011/09/01 292 300 292 300 2,000
2011/08/31 285 285 285 285 2,000
2011/08/30 309 309 309 309 1,000
2011/08/29 0 0 0 309 0
2011/08/26 309 309 309 309 1,000
2011/08/25 0 0 0 304 0
2011/08/24 0 0 0 304 0
2011/08/23 0 0 0 304 0
2011/08/22 304 304 304 304 1,000
2011/08/19 304 304 304 304 1,000
2011/08/18 0 0 0 296 0
2011/08/17 0 0 0 296 0
2011/08/16 0 0 0 296 0
2011/08/15 0 0 0 296 0
2011/08/12 0 0 0 296 0
2011/08/11 0 0 0 296 0
2011/08/10 0 0 0 296 0
2011/08/09 296 296 296 296 1,000
2011/08/08 280 288 280 288 3,000
2011/08/05 285 285 285 285 1,000
2011/08/04 317 317 317 317 1,000
2011/08/03 0 0 0 341 0
2011/08/02 0 0 0 341 0
2011/08/01 341 341 341 341 1,000
2011/07/29 0 0 0 341 0
2011/07/28 0 0 0 341 0
2011/07/27 0 0 0 341 0
2011/07/26 341 341 341 341 1,000
2011/07/25 0 0 0 341 0
2011/07/22 0 0 0 341 0
2011/07/21 0 0 0 341 0
2011/07/20 0 0 0 341 0
2011/07/19 0 0 0 341 0
2011/07/15 345 345 341 341 4,000
2011/07/14 340 341 325 341 5,000
2011/07/13 325 325 325 325 2,000
2011/07/12 325 325 325 325 2,000
2011/07/11 310 310 310 310 2,000
2011/07/08 310 310 310 310 1,000
2011/07/07 0 0 0 311 0
2011/07/06 310 311 310 311 2,000
2011/07/05 0 0 0 317 0
2011/07/04 317 317 317 317 1,000
2011/07/01 325 325 325 325 1,000
2011/06/30 0 0 0 326 0
2011/06/29 0 0 0 326 0
2011/06/28 0 0 0 326 0
2011/06/27 326 326 326 326 1,000
2011/06/24 311 327 311 327 2,000
2011/06/23 319 319 311 311 6,000
2011/06/22 0 0 0 350 0
2011/06/21 0 0 0 350 0
2011/06/20 0 0 0 350 0
2011/06/17 0 0 0 350 0
2011/06/16 0 0 0 350 0
2011/06/15 0 0 0 350 0
2011/06/14 0 0 0 350 0
2011/06/13 0 0 0 350 0
2011/06/10 0 0 0 350 0
2011/06/09 0 0 0 350 0
2011/06/08 0 0 0 350 0
2011/06/07 0 0 0 365 0
2011/06/06 0 0 0 380 0
2011/06/03 0 0 0 380 0
2011/06/02 0 0 0 380 0
2011/06/01 0 0 0 380 0
2011/05/31 0 0 0 380 0
2011/05/30 0 0 0 380 0
2011/05/27 0 0 0 380 0
2011/05/26 0 0 0 392 0
2011/05/25 392 392 392 392 1,000
2011/05/24 415 415 415 415 1,000
2011/05/23 396 396 396 396 1,000
2011/05/20 0 0 0 420 0
2011/05/19 0 0 0 420 0
2011/05/18 0 0 0 420 0
2011/05/17 0 0 0 420 0
2011/05/16 0 0 0 420 0
2011/05/13 0 0 0 420 0
2011/05/12 0 0 0 420 0
2011/05/11 0 0 0 420 0
2011/05/10 0 0 0 420 0
2011/05/09 0 0 0 420 0
2011/05/06 0 0 0 420 0
2011/05/02 420 420 420 420 1,000
2011/04/28 0 0 0 420 0
2011/04/27 0 0 0 420 0
2011/04/26 420 420 420 420 1,000
2011/04/25 0 0 0 400 0
2011/04/22 401 401 400 400 2,000
2011/04/21 414 414 414 414 2,000
2011/04/20 0 0 0 414 0
2011/04/19 0 0 0 414 0
2011/04/18 0 0 0 414 0
2011/04/15 0 0 0 414 0
2011/04/14 0 0 0 414 0
2011/04/13 0 0 0 414 0
2011/04/12 0 0 0 414 0
2011/04/11 0 0 0 414 0
2011/04/08 0 0 0 414 0
2011/04/07 0 0 0 414 0
2011/04/06 0 0 0 414 0
2011/04/05 0 0 0 414 0
2011/04/04 0 0 0 414 0
2011/04/01 0 0 0 414 0
2011/03/31 0 0 0 414 0
2011/03/30 0 0 0 414 0
2011/03/29 0 0 0 420 0
2011/03/28 0 0 0 420 0
2011/03/25 0 0 0 420 0
2011/03/24 0 0 0 420 0
2011/03/23 0 0 0 420 0
2011/03/22 0 0 0 420 0
2011/03/18 0 0 0 420 0
2011/03/17 0 0 0 420 0
2011/03/16 0 0 0 437 0
2011/03/15 0 0 0 437 0
2011/03/14 0 0 0 437 0
2011/03/11 0 0 0 437 0
2011/03/10 0 0 0 437 0
2011/03/09 0 0 0 437 0
2011/03/08 437 437 437 437 1,000
2011/03/07 435 437 435 437 2,000
2011/03/04 438 438 435 435 3,000
2011/03/03 438 438 438 438 3,000
2011/03/02 438 438 438 438 3,000
2011/03/01 438 438 438 438 1,000
2011/02/28 422 422 422 422 1,000
2011/02/25 0 0 0 422 0
2011/02/24 422 422 422 422 1,000
2011/02/23 422 422 422 422 3,000
2011/02/22 0 0 0 422 0
2011/02/21 422 430 422 422 6,000
2011/02/18 420 420 420 420 1,000
2011/02/17 0 0 0 417 0
2011/02/16 417 417 417 417 1,000
2011/02/15 0 0 0 417 0
2011/02/14 0 0 0 417 0
2011/02/10 417 417 417 417 1,000
2011/02/09 417 417 417 417 1,000
2011/02/08 417 417 417 417 2,000
2011/02/07 0 0 0 417 0
2011/02/04 0 0 0 417 0
2011/02/03 0 0 0 417 0
2011/02/02 0 0 0 417 0
2011/02/01 0 0 0 417 0
2011/01/31 0 0 0 417 0
2011/01/28 0 0 0 417 0
2011/01/27 0 0 0 417 0
2011/01/26 417 417 417 417 1,000
2011/01/25 0 0 0 417 0
2011/01/24 0 0 0 417 0
2011/01/21 0 0 0 417 0
2011/01/20 0 0 0 417 0
2011/01/19 417 417 417 417 1,000
2011/01/18 417 417 417 417 1,000
2011/01/17 0 0 0 417 0
2011/01/14 0 0 0 417 0
2011/01/13 0 0 0 417 0
2011/01/12 0 0 0 417 0
2011/01/11 417 417 417 417 2,000
2011/01/07 0 0 0 415 0
2011/01/06 415 415 415 415 3,000
2011/01/05 425 425 425 425 1,000
2011/01/04 425 425 425 425 1,000

このページの先頭へ