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 |
---|---|---|---|---|---|
2016/12/30 | 356 | 368 | 347 | 368 | 32,300 |
2016/12/29 | 375 | 376 | 356 | 360 | 36,000 |
2016/12/28 | 370 | 384 | 365 | 378 | 66,700 |
2016/12/27 | 422 | 437 | 361 | 375 | 320,100 |
2016/12/26 | 369 | 441 | 369 | 439 | 630,200 |
2016/12/22 | 351 | 407 | 351 | 361 | 143,200 |
2016/12/21 | 355 | 359 | 349 | 359 | 30,600 |
2016/12/20 | 330 | 358 | 330 | 349 | 52,400 |
2016/12/19 | 322 | 327 | 313 | 327 | 79,800 |
2016/12/16 | 295 | 306 | 291 | 306 | 27,000 |
2016/12/15 | 301 | 302 | 290 | 292 | 12,100 |
2016/12/14 | 293 | 302 | 293 | 302 | 11,900 |
2016/12/13 | 295 | 299 | 295 | 299 | 8,700 |
2016/12/12 | 298 | 298 | 291 | 295 | 9,400 |
2016/12/09 | 295 | 297 | 292 | 297 | 6,800 |
2016/12/08 | 299 | 299 | 294 | 294 | 2,700 |
2016/12/07 | 291 | 297 | 289 | 294 | 6,000 |
2016/12/06 | 286 | 291 | 286 | 290 | 700 |
2016/12/05 | 285 | 298 | 285 | 285 | 7,100 |
2016/12/02 | 295 | 299 | 293 | 293 | 2,800 |
2016/12/01 | 305 | 305 | 290 | 292 | 21,700 |
2016/11/30 | 303 | 305 | 294 | 304 | 6,000 |
2016/11/29 | 288 | 314 | 284 | 303 | 55,800 |
2016/11/28 | 284 | 290 | 276 | 288 | 28,100 |
2016/11/25 | 276 | 285 | 276 | 280 | 11,800 |
2016/11/24 | 274 | 276 | 270 | 276 | 25,300 |
2016/11/22 | 269 | 274 | 268 | 273 | 5,100 |
2016/11/21 | 272 | 277 | 265 | 271 | 19,500 |
2016/11/18 | 276 | 277 | 276 | 277 | 1,300 |
2016/11/17 | 272 | 277 | 269 | 276 | 3,600 |
2016/11/16 | 278 | 278 | 269 | 274 | 3,800 |
2016/11/15 | 274 | 275 | 265 | 272 | 8,300 |
2016/11/14 | 264 | 278 | 264 | 273 | 13,900 |
2016/11/11 | 270 | 276 | 264 | 272 | 4,000 |
2016/11/10 | 254 | 284 | 254 | 262 | 10,100 |
2016/11/09 | 262 | 263 | 248 | 249 | 8,800 |
2016/11/08 | 270 | 282 | 259 | 259 | 29,700 |
2016/11/07 | 264 | 270 | 264 | 270 | 2,800 |
2016/11/04 | 278 | 278 | 267 | 269 | 5,100 |
2016/11/02 | 277 | 282 | 270 | 276 | 9,600 |
2016/11/01 | 281 | 285 | 274 | 281 | 11,500 |
2016/10/31 | 281 | 282 | 277 | 280 | 1,300 |
2016/10/28 | 275 | 281 | 272 | 278 | 7,600 |
2016/10/27 | 282 | 282 | 277 | 277 | 3,300 |
2016/10/26 | 282 | 282 | 277 | 279 | 7,400 |
2016/10/25 | 284 | 286 | 277 | 282 | 15,100 |
2016/10/24 | 270 | 290 | 270 | 287 | 20,500 |
2016/10/21 | 267 | 274 | 267 | 270 | 8,600 |
2016/10/20 | 267 | 272 | 266 | 269 | 8,100 |
2016/10/19 | 264 | 269 | 260 | 266 | 28,300 |
2016/10/18 | 273 | 276 | 265 | 266 | 13,600 |
2016/10/17 | 280 | 307 | 273 | 276 | 88,700 |
2016/10/14 | 251 | 307 | 251 | 272 | 207,500 |
2016/10/13 | 251 | 258 | 250 | 251 | 4,300 |
2016/10/12 | 250 | 250 | 248 | 249 | 4,200 |
2016/10/11 | 246 | 251 | 246 | 250 | 7,300 |
2016/10/07 | 250 | 250 | 246 | 249 | 6,600 |
2016/10/06 | 250 | 252 | 250 | 252 | 1,100 |
2016/10/05 | 251 | 255 | 248 | 253 | 3,600 |
2016/10/04 | 254 | 255 | 251 | 251 | 3,100 |
2016/10/03 | 250 | 253 | 247 | 253 | 3,800 |
2016/09/30 | 250 | 251 | 247 | 247 | 4,100 |
2016/09/29 | 242 | 254 | 242 | 252 | 6,000 |
2016/09/28 | 244 | 254 | 237 | 247 | 7,200 |
2016/09/27 | 243 | 246 | 243 | 246 | 2,500 |
2016/09/26 | 242 | 245 | 241 | 243 | 17,300 |
2016/09/23 | 241 | 242 | 240 | 242 | 4,200 |
2016/09/21 | 240 | 242 | 240 | 242 | 4,100 |
2016/09/20 | 243 | 243 | 242 | 242 | 800 |
2016/09/16 | 238 | 243 | 238 | 242 | 9,800 |
2016/09/15 | 238 | 238 | 237 | 238 | 4,200 |
2016/09/14 | 238 | 243 | 238 | 239 | 8,200 |
2016/09/13 | 241 | 241 | 241 | 241 | 4,300 |
2016/09/12 | 237 | 245 | 237 | 241 | 5,500 |
2016/09/09 | 236 | 241 | 236 | 238 | 7,600 |
2016/09/08 | 244 | 244 | 239 | 240 | 2,000 |
2016/09/07 | 240 | 242 | 240 | 242 | 1,100 |
2016/09/06 | 244 | 244 | 233 | 236 | 8,400 |
2016/09/05 | 242 | 242 | 240 | 240 | 200 |
2016/09/02 | 239 | 241 | 239 | 241 | 3,200 |
2016/09/01 | 245 | 245 | 239 | 245 | 1,900 |
2016/08/31 | 245 | 245 | 245 | 245 | 100 |
2016/08/30 | 244 | 244 | 244 | 244 | 200 |
2016/08/29 | 240 | 244 | 234 | 238 | 9,100 |
2016/08/26 | 239 | 241 | 237 | 240 | 2,800 |
2016/08/25 | 235 | 242 | 235 | 239 | 5,400 |
2016/08/24 | 237 | 238 | 237 | 237 | 2,500 |
2016/08/23 | 236 | 237 | 236 | 237 | 400 |
2016/08/22 | 235 | 239 | 235 | 237 | 8,300 |
2016/08/19 | 242 | 244 | 239 | 240 | 10,900 |
2016/08/18 | 240 | 242 | 239 | 242 | 1,200 |
2016/08/17 | 245 | 245 | 240 | 243 | 9,000 |
2016/08/16 | 240 | 246 | 239 | 242 | 9,400 |
2016/08/15 | 240 | 246 | 238 | 242 | 17,400 |
2016/08/12 | 239 | 245 | 239 | 244 | 6,100 |
2016/08/10 | 242 | 246 | 242 | 244 | 1,200 |
2016/08/08 | 247 | 247 | 237 | 243 | 2,100 |
2016/08/05 | 246 | 246 | 236 | 241 | 6,700 |
2016/08/04 | 247 | 254 | 244 | 249 | 18,600 |
2016/08/03 | 243 | 244 | 241 | 244 | 18,100 |
2016/08/02 | 245 | 248 | 243 | 243 | 1,000 |
2016/08/01 | 248 | 248 | 243 | 243 | 3,000 |
2016/07/29 | 237 | 253 | 237 | 246 | 20,800 |
2016/07/28 | 250 | 251 | 248 | 248 | 6,800 |
2016/07/27 | 249 | 254 | 249 | 254 | 800 |
2016/07/26 | 255 | 255 | 250 | 250 | 4,800 |
2016/07/25 | 255 | 255 | 255 | 255 | 1,000 |
2016/07/22 | 256 | 256 | 254 | 254 | 1,100 |
2016/07/21 | 256 | 256 | 251 | 255 | 1,700 |
2016/07/20 | 253 | 255 | 250 | 255 | 2,800 |
2016/07/19 | 256 | 256 | 255 | 255 | 2,800 |
2016/07/15 | 255 | 258 | 255 | 256 | 2,200 |
2016/07/14 | 254 | 256 | 254 | 256 | 1,500 |
2016/07/13 | 258 | 258 | 256 | 256 | 1,300 |
2016/07/12 | 255 | 256 | 252 | 256 | 2,600 |
2016/07/11 | 250 | 255 | 249 | 255 | 2,000 |
2016/07/07 | 254 | 254 | 245 | 246 | 1,700 |
2016/07/06 | 255 | 255 | 253 | 253 | 1,300 |
2016/07/05 | 255 | 255 | 254 | 255 | 1,400 |
2016/07/04 | 253 | 257 | 251 | 257 | 3,400 |
2016/07/01 | 255 | 256 | 253 | 253 | 2,900 |
2016/06/30 | 252 | 264 | 250 | 253 | 6,700 |
2016/06/29 | 249 | 255 | 243 | 247 | 4,500 |
2016/06/28 | 227 | 250 | 227 | 243 | 14,500 |
2016/06/27 | 231 | 239 | 230 | 230 | 5,200 |
2016/06/24 | 258 | 258 | 223 | 227 | 16,000 |
2016/06/23 | 256 | 258 | 256 | 258 | 1,200 |
2016/06/22 | 257 | 258 | 250 | 250 | 1,400 |
2016/06/21 | 257 | 257 | 250 | 250 | 200 |
2016/06/20 | 244 | 251 | 243 | 250 | 2,000 |
2016/06/17 | 237 | 243 | 235 | 240 | 6,900 |
2016/06/16 | 260 | 261 | 240 | 243 | 10,900 |
2016/06/15 | 257 | 260 | 252 | 259 | 3,400 |
2016/06/14 | 265 | 265 | 256 | 256 | 8,500 |
2016/06/13 | 259 | 274 | 259 | 270 | 29,600 |
2016/06/10 | 262 | 262 | 259 | 259 | 5,200 |
2016/06/09 | 261 | 265 | 260 | 264 | 9,100 |
2016/06/08 | 261 | 263 | 259 | 259 | 3,800 |
2016/06/07 | 274 | 274 | 260 | 260 | 12,900 |
2016/06/06 | 257 | 258 | 255 | 256 | 4,900 |
2016/06/03 | 259 | 265 | 257 | 257 | 4,100 |
2016/06/02 | 258 | 258 | 258 | 258 | 2,400 |
2016/06/01 | 263 | 263 | 260 | 260 | 1,500 |
2016/05/31 | 262 | 263 | 262 | 263 | 3,500 |
2016/05/30 | 258 | 262 | 254 | 262 | 6,900 |
2016/05/27 | 261 | 263 | 258 | 259 | 15,700 |
2016/05/26 | 264 | 264 | 260 | 260 | 5,100 |
2016/05/25 | 265 | 265 | 260 | 260 | 2,300 |
2016/05/23 | 266 | 268 | 258 | 265 | 14,400 |
2016/05/20 | 254 | 263 | 254 | 263 | 2,200 |
2016/05/19 | 251 | 264 | 250 | 258 | 6,300 |
2016/05/18 | 255 | 261 | 244 | 249 | 17,600 |
2016/05/17 | 260 | 260 | 255 | 259 | 500 |
2016/05/16 | 256 | 260 | 252 | 255 | 7,500 |
2016/05/13 | 263 | 263 | 255 | 256 | 6,300 |
2016/05/12 | 270 | 271 | 255 | 264 | 49,000 |
2016/05/11 | 245 | 249 | 245 | 247 | 7,500 |
2016/05/10 | 259 | 259 | 242 | 248 | 19,800 |
2016/05/09 | 250 | 270 | 250 | 258 | 34,500 |
2016/05/06 | 244 | 245 | 243 | 244 | 1,000 |
2016/05/02 | 243 | 243 | 241 | 243 | 1,200 |
2016/04/28 | 245 | 248 | 241 | 243 | 2,200 |
2016/04/27 | 244 | 249 | 242 | 244 | 6,200 |
2016/04/26 | 246 | 251 | 242 | 248 | 14,700 |
2016/04/25 | 252 | 254 | 246 | 246 | 10,900 |
2016/04/22 | 248 | 250 | 246 | 250 | 10,100 |
2016/04/21 | 246 | 248 | 244 | 246 | 2,200 |
2016/04/20 | 241 | 250 | 241 | 242 | 5,000 |
2016/04/19 | 240 | 244 | 239 | 241 | 5,700 |
2016/04/18 | 242 | 242 | 236 | 238 | 5,000 |
2016/04/15 | 243 | 245 | 242 | 242 | 3,100 |
2016/04/14 | 250 | 254 | 241 | 247 | 8,400 |
2016/04/13 | 240 | 247 | 239 | 246 | 4,900 |
2016/04/12 | 235 | 239 | 235 | 239 | 4,600 |
2016/04/11 | 234 | 237 | 232 | 235 | 4,900 |
2016/04/08 | 234 | 272 | 225 | 234 | 100,000 |
2016/04/07 | 230 | 232 | 230 | 230 | 1,000 |
2016/04/06 | 233 | 235 | 228 | 233 | 4,000 |
2016/04/05 | 240 | 241 | 225 | 235 | 19,900 |
2016/04/04 | 252 | 252 | 243 | 244 | 15,800 |
2016/04/01 | 262 | 267 | 255 | 255 | 13,200 |
2016/03/31 | 260 | 263 | 259 | 262 | 4,600 |
2016/03/30 | 261 | 264 | 261 | 261 | 1,200 |
2016/03/29 | 258 | 260 | 257 | 260 | 1,100 |
2016/03/28 | 264 | 264 | 258 | 258 | 3,900 |
2016/03/25 | 257 | 263 | 256 | 260 | 4,600 |
2016/03/24 | 259 | 266 | 259 | 261 | 3,200 |
2016/03/23 | 263 | 263 | 257 | 259 | 8,100 |
2016/03/22 | 256 | 263 | 255 | 263 | 6,500 |
2016/03/18 | 262 | 262 | 250 | 256 | 24,200 |
2016/03/17 | 262 | 265 | 262 | 263 | 10,800 |
2016/03/16 | 262 | 262 | 259 | 261 | 13,000 |
2016/03/15 | 268 | 268 | 262 | 264 | 15,900 |
2016/03/14 | 267 | 270 | 263 | 268 | 41,800 |
2016/03/11 | 265 | 267 | 265 | 267 | 4,600 |
2016/03/10 | 265 | 269 | 265 | 265 | 4,500 |
2016/03/09 | 264 | 264 | 262 | 263 | 5,600 |
2016/03/08 | 271 | 273 | 264 | 267 | 10,100 |
2016/03/07 | 264 | 274 | 262 | 267 | 30,200 |
2016/03/04 | 260 | 263 | 253 | 259 | 18,200 |
2016/03/03 | 255 | 258 | 253 | 255 | 12,000 |
2016/03/02 | 257 | 258 | 245 | 254 | 26,300 |
2016/03/01 | 257 | 260 | 251 | 253 | 26,000 |
2016/02/29 | 276 | 277 | 260 | 260 | 46,800 |
2016/02/26 | 265 | 278 | 263 | 265 | 35,400 |
2016/02/25 | 260 | 268 | 255 | 261 | 47,200 |
2016/02/24 | 274 | 274 | 262 | 262 | 77,500 |
2016/02/23 | 309 | 309 | 277 | 277 | 160,100 |
2016/02/22 | 392 | 403 | 299 | 301 | 363,200 |
2016/02/19 | 393 | 425 | 373 | 374 | 185,200 |
2016/02/18 | 387 | 391 | 352 | 384 | 65,900 |
2016/02/17 | 358 | 433 | 315 | 363 | 292,700 |
2016/02/16 | 314 | 366 | 306 | 355 | 130,900 |
2016/02/15 | 268 | 312 | 268 | 306 | 45,200 |
2016/02/12 | 262 | 268 | 229 | 268 | 30,600 |
2016/02/10 | 289 | 304 | 279 | 286 | 5,600 |
2016/02/09 | 282 | 297 | 275 | 297 | 4,700 |
2016/02/08 | 307 | 307 | 280 | 291 | 9,800 |
2016/02/05 | 306 | 309 | 280 | 300 | 23,000 |
2016/02/04 | 323 | 323 | 302 | 319 | 17,700 |
2016/02/03 | 299 | 353 | 299 | 323 | 70,900 |
2016/02/02 | 308 | 312 | 300 | 300 | 8,400 |
2016/02/01 | 320 | 320 | 294 | 309 | 15,200 |
2016/01/29 | 320 | 353 | 281 | 306 | 103,300 |
2016/01/28 | 271 | 318 | 271 | 304 | 95,800 |
2016/01/27 | 271 | 275 | 271 | 273 | 9,300 |
2016/01/26 | 267 | 274 | 267 | 272 | 9,300 |
2016/01/25 | 267 | 278 | 267 | 270 | 8,700 |
2016/01/22 | 265 | 273 | 265 | 267 | 2,200 |
2016/01/21 | 266 | 275 | 265 | 265 | 9,100 |
2016/01/20 | 288 | 289 | 261 | 282 | 11,700 |
2016/01/19 | 288 | 288 | 288 | 288 | 200 |
2016/01/18 | 278 | 289 | 270 | 289 | 7,600 |
2016/01/15 | 286 | 286 | 286 | 286 | 3,000 |
2016/01/14 | 287 | 287 | 286 | 286 | 500 |
2016/01/13 | 281 | 287 | 281 | 287 | 3,800 |
2016/01/12 | 280 | 281 | 275 | 281 | 4,300 |
2016/01/08 | 281 | 287 | 281 | 285 | 1,900 |
2016/01/07 | 281 | 286 | 281 | 282 | 12,200 |
2016/01/06 | 303 | 303 | 280 | 287 | 22,900 |
2016/01/05 | 304 | 304 | 291 | 302 | 5,600 |
2016/01/04 | 297 | 300 | 291 | 292 | 6,400 |