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 |
---|---|---|---|---|---|
2017/12/29 | 882 | 923 | 877 | 877 | 136,600 |
2017/12/28 | 890 | 904 | 875 | 884 | 60,300 |
2017/12/27 | 915 | 936 | 885 | 890 | 178,600 |
2017/12/26 | 845 | 922 | 817 | 918 | 326,500 |
2017/12/25 | 871 | 876 | 826 | 836 | 92,400 |
2017/12/22 | 870 | 885 | 820 | 841 | 254,100 |
2017/12/21 | 805 | 952 | 791 | 870 | 823,200 |
2017/12/20 | 789 | 825 | 784 | 802 | 74,500 |
2017/12/19 | 760 | 785 | 753 | 784 | 30,800 |
2017/12/18 | 776 | 804 | 754 | 758 | 80,300 |
2017/12/15 | 778 | 875 | 762 | 791 | 207,400 |
2017/12/14 | 817 | 817 | 765 | 770 | 96,300 |
2017/12/13 | 834 | 847 | 803 | 803 | 89,000 |
2017/12/12 | 837 | 895 | 801 | 849 | 240,700 |
2017/12/11 | 795 | 845 | 758 | 840 | 248,400 |
2017/12/08 | 744 | 810 | 711 | 810 | 266,100 |
2017/12/07 | 722 | 744 | 707 | 732 | 95,700 |
2017/12/06 | 690 | 737 | 677 | 718 | 132,100 |
2017/12/05 | 676 | 766 | 664 | 697 | 253,800 |
2017/12/04 | 716 | 724 | 683 | 683 | 100,200 |
2017/12/01 | 737 | 835 | 689 | 729 | 400,700 |
2017/11/30 | 719 | 740 | 645 | 708 | 468,600 |
2017/11/29 | 642 | 719 | 634 | 719 | 442,500 |
2017/11/28 | 613 | 622 | 606 | 619 | 20,700 |
2017/11/27 | 627 | 636 | 602 | 613 | 57,000 |
2017/11/24 | 646 | 646 | 622 | 635 | 47,500 |
2017/11/22 | 604 | 678 | 604 | 636 | 145,300 |
2017/11/21 | 599 | 606 | 591 | 603 | 31,500 |
2017/11/20 | 588 | 592 | 578 | 592 | 26,700 |
2017/11/17 | 601 | 602 | 578 | 578 | 34,800 |
2017/11/16 | 568 | 589 | 563 | 589 | 50,300 |
2017/11/15 | 579 | 592 | 557 | 557 | 93,400 |
2017/11/14 | 619 | 619 | 575 | 580 | 108,000 |
2017/11/13 | 612 | 618 | 570 | 571 | 180,200 |
2017/11/10 | 630 | 632 | 614 | 625 | 96,700 |
2017/11/09 | 670 | 730 | 618 | 660 | 695,000 |
2017/11/08 | 662 | 683 | 611 | 630 | 567,900 |
2017/11/07 | 638 | 657 | 633 | 657 | 610,300 |
2017/11/06 | 557 | 557 | 557 | 557 | 56,200 |
2017/11/02 | 480 | 487 | 460 | 477 | 33,700 |
2017/11/01 | 459 | 480 | 459 | 479 | 25,300 |
2017/10/31 | 460 | 460 | 457 | 459 | 2,100 |
2017/10/30 | 447 | 458 | 447 | 458 | 11,800 |
2017/10/27 | 440 | 447 | 440 | 445 | 6,000 |
2017/10/26 | 440 | 443 | 440 | 440 | 4,100 |
2017/10/25 | 440 | 449 | 440 | 442 | 11,300 |
2017/10/24 | 443 | 443 | 439 | 441 | 4,900 |
2017/10/23 | 442 | 442 | 438 | 440 | 6,000 |
2017/10/20 | 440 | 444 | 438 | 443 | 10,500 |
2017/10/19 | 448 | 451 | 442 | 443 | 12,600 |
2017/10/18 | 450 | 455 | 450 | 451 | 4,600 |
2017/10/17 | 450 | 452 | 448 | 451 | 10,700 |
2017/10/16 | 454 | 454 | 450 | 450 | 11,500 |
2017/10/13 | 458 | 458 | 448 | 449 | 11,400 |
2017/10/12 | 452 | 458 | 452 | 456 | 4,400 |
2017/10/11 | 446 | 453 | 443 | 453 | 6,300 |
2017/10/10 | 442 | 449 | 442 | 445 | 19,000 |
2017/10/06 | 456 | 457 | 441 | 441 | 19,900 |
2017/10/05 | 456 | 456 | 454 | 455 | 6,700 |
2017/10/04 | 465 | 465 | 455 | 459 | 6,800 |
2017/10/03 | 472 | 472 | 453 | 466 | 27,100 |
2017/10/02 | 467 | 469 | 460 | 467 | 4,600 |
2017/09/29 | 456 | 461 | 455 | 460 | 3,900 |
2017/09/28 | 466 | 469 | 455 | 456 | 7,200 |
2017/09/27 | 470 | 470 | 462 | 467 | 3,900 |
2017/09/26 | 461 | 470 | 461 | 470 | 8,700 |
2017/09/25 | 462 | 464 | 459 | 461 | 4,200 |
2017/09/22 | 459 | 462 | 455 | 457 | 4,400 |
2017/09/21 | 463 | 465 | 455 | 459 | 7,600 |
2017/09/20 | 463 | 472 | 460 | 460 | 10,600 |
2017/09/19 | 468 | 470 | 461 | 467 | 8,700 |
2017/09/15 | 462 | 481 | 462 | 473 | 5,900 |
2017/09/14 | 476 | 476 | 467 | 468 | 5,900 |
2017/09/13 | 475 | 481 | 474 | 477 | 8,300 |
2017/09/12 | 465 | 474 | 465 | 474 | 3,600 |
2017/09/11 | 457 | 462 | 453 | 462 | 3,400 |
2017/09/08 | 454 | 459 | 442 | 449 | 13,800 |
2017/09/07 | 451 | 462 | 451 | 458 | 6,500 |
2017/09/06 | 450 | 454 | 441 | 450 | 27,800 |
2017/09/05 | 485 | 485 | 454 | 465 | 16,500 |
2017/09/04 | 489 | 489 | 475 | 479 | 17,200 |
2017/09/01 | 485 | 492 | 481 | 486 | 24,400 |
2017/08/31 | 473 | 488 | 473 | 485 | 8,300 |
2017/08/30 | 471 | 480 | 466 | 476 | 11,900 |
2017/08/29 | 459 | 469 | 458 | 467 | 9,300 |
2017/08/28 | 461 | 465 | 452 | 462 | 15,600 |
2017/08/25 | 463 | 471 | 460 | 460 | 7,600 |
2017/08/24 | 463 | 471 | 463 | 464 | 7,800 |
2017/08/23 | 468 | 475 | 468 | 470 | 5,800 |
2017/08/22 | 466 | 468 | 460 | 464 | 7,200 |
2017/08/21 | 464 | 465 | 458 | 459 | 8,200 |
2017/08/18 | 465 | 468 | 458 | 464 | 9,000 |
2017/08/17 | 465 | 471 | 465 | 469 | 11,900 |
2017/08/16 | 452 | 462 | 452 | 457 | 12,800 |
2017/08/15 | 456 | 459 | 451 | 451 | 9,400 |
2017/08/14 | 453 | 464 | 443 | 454 | 23,000 |
2017/08/10 | 486 | 486 | 456 | 464 | 55,100 |
2017/08/09 | 489 | 493 | 475 | 485 | 97,400 |
2017/08/08 | 532 | 541 | 525 | 541 | 48,700 |
2017/08/07 | 520 | 530 | 519 | 519 | 19,000 |
2017/08/04 | 522 | 522 | 514 | 520 | 7,900 |
2017/08/03 | 516 | 525 | 516 | 522 | 5,300 |
2017/08/02 | 516 | 527 | 516 | 522 | 18,500 |
2017/08/01 | 540 | 540 | 500 | 515 | 40,100 |
2017/07/31 | 534 | 545 | 520 | 534 | 22,800 |
2017/07/28 | 541 | 563 | 532 | 539 | 64,600 |
2017/07/27 | 540 | 546 | 520 | 538 | 15,600 |
2017/07/26 | 540 | 549 | 535 | 541 | 21,800 |
2017/07/25 | 525 | 544 | 525 | 540 | 37,700 |
2017/07/24 | 520 | 529 | 515 | 515 | 3,600 |
2017/07/21 | 529 | 531 | 523 | 530 | 7,300 |
2017/07/20 | 533 | 533 | 518 | 529 | 12,900 |
2017/07/19 | 521 | 533 | 513 | 531 | 16,900 |
2017/07/18 | 511 | 521 | 506 | 518 | 13,200 |
2017/07/14 | 520 | 520 | 507 | 507 | 23,400 |
2017/07/13 | 565 | 573 | 514 | 516 | 96,900 |
2017/07/12 | 534 | 572 | 530 | 555 | 110,300 |
2017/07/11 | 511 | 537 | 511 | 535 | 49,200 |
2017/07/10 | 502 | 511 | 502 | 511 | 19,800 |
2017/07/07 | 512 | 512 | 501 | 504 | 10,100 |
2017/07/06 | 501 | 507 | 499 | 507 | 27,700 |
2017/07/05 | 505 | 508 | 498 | 499 | 18,000 |
2017/07/04 | 507 | 516 | 503 | 503 | 15,000 |
2017/07/03 | 502 | 509 | 502 | 508 | 7,700 |
2017/06/30 | 497 | 508 | 497 | 501 | 5,600 |
2017/06/29 | 504 | 506 | 500 | 504 | 8,200 |
2017/06/28 | 511 | 511 | 496 | 503 | 19,000 |
2017/06/27 | 511 | 512 | 507 | 509 | 16,200 |
2017/06/26 | 498 | 505 | 498 | 503 | 12,900 |
2017/06/23 | 506 | 514 | 501 | 504 | 14,600 |
2017/06/22 | 511 | 518 | 502 | 506 | 16,700 |
2017/06/21 | 503 | 518 | 500 | 509 | 15,900 |
2017/06/20 | 507 | 509 | 500 | 503 | 22,400 |
2017/06/19 | 513 | 514 | 505 | 508 | 31,200 |
2017/06/16 | 503 | 522 | 503 | 510 | 16,500 |
2017/06/15 | 532 | 533 | 502 | 504 | 55,900 |
2017/06/14 | 545 | 547 | 520 | 526 | 61,800 |
2017/06/13 | 535 | 549 | 530 | 546 | 82,900 |
2017/06/12 | 513 | 535 | 512 | 529 | 29,300 |
2017/06/09 | 516 | 516 | 505 | 509 | 15,400 |
2017/06/08 | 522 | 539 | 505 | 512 | 86,400 |
2017/06/07 | 501 | 509 | 501 | 506 | 3,700 |
2017/06/06 | 520 | 520 | 500 | 501 | 37,500 |
2017/06/05 | 500 | 522 | 499 | 522 | 59,300 |
2017/06/02 | 496 | 501 | 496 | 499 | 13,700 |
2017/06/01 | 506 | 507 | 495 | 496 | 24,700 |
2017/05/31 | 489 | 498 | 487 | 498 | 23,300 |
2017/05/30 | 498 | 499 | 490 | 491 | 32,500 |
2017/05/29 | 498 | 503 | 496 | 496 | 28,200 |
2017/05/26 | 507 | 510 | 500 | 501 | 44,900 |
2017/05/25 | 532 | 532 | 501 | 510 | 54,000 |
2017/05/24 | 526 | 538 | 521 | 525 | 46,400 |
2017/05/23 | 511 | 526 | 510 | 520 | 38,400 |
2017/05/22 | 502 | 516 | 498 | 510 | 38,200 |
2017/05/19 | 496 | 504 | 496 | 500 | 18,900 |
2017/05/18 | 498 | 501 | 493 | 496 | 49,100 |
2017/05/17 | 500 | 506 | 500 | 504 | 20,200 |
2017/05/16 | 501 | 510 | 501 | 504 | 17,700 |
2017/05/15 | 499 | 508 | 495 | 503 | 30,500 |
2017/05/12 | 506 | 516 | 504 | 504 | 51,000 |
2017/05/11 | 520 | 524 | 492 | 513 | 123,400 |
2017/05/10 | 532 | 550 | 515 | 530 | 225,800 |
2017/05/09 | 602 | 628 | 589 | 590 | 136,200 |
2017/05/08 | 592 | 608 | 581 | 588 | 76,000 |
2017/05/02 | 571 | 624 | 568 | 595 | 317,600 |
2017/05/01 | 588 | 588 | 555 | 561 | 87,300 |
2017/04/28 | 600 | 606 | 578 | 588 | 85,900 |
2017/04/27 | 587 | 595 | 571 | 595 | 143,600 |
2017/04/26 | 635 | 638 | 577 | 590 | 309,000 |
2017/04/25 | 645 | 657 | 595 | 595 | 671,000 |
2017/04/24 | 680 | 750 | 650 | 695 | 486,600 |
2017/04/21 | 689 | 730 | 601 | 650 | 576,600 |
2017/04/20 | 628 | 669 | 620 | 669 | 475,100 |
2017/04/19 | 492 | 569 | 488 | 569 | 368,200 |
2017/04/18 | 491 | 499 | 481 | 489 | 27,500 |
2017/04/17 | 440 | 485 | 435 | 485 | 37,700 |
2017/04/14 | 430 | 446 | 429 | 439 | 25,500 |
2017/04/13 | 402 | 429 | 401 | 427 | 20,200 |
2017/04/12 | 412 | 422 | 395 | 413 | 59,000 |
2017/04/11 | 442 | 446 | 419 | 428 | 74,100 |
2017/04/10 | 453 | 459 | 448 | 453 | 19,600 |
2017/04/07 | 451 | 460 | 441 | 455 | 24,800 |
2017/04/06 | 459 | 467 | 438 | 453 | 66,600 |
2017/04/05 | 454 | 469 | 452 | 459 | 25,300 |
2017/04/04 | 471 | 478 | 443 | 450 | 49,800 |
2017/04/03 | 492 | 492 | 470 | 470 | 21,200 |
2017/03/31 | 500 | 500 | 482 | 484 | 8,900 |
2017/03/30 | 501 | 501 | 494 | 497 | 14,100 |
2017/03/29 | 496 | 498 | 489 | 498 | 13,100 |
2017/03/28 | 493 | 497 | 490 | 491 | 12,000 |
2017/03/27 | 490 | 500 | 484 | 489 | 43,800 |
2017/03/24 | 477 | 519 | 472 | 496 | 84,200 |
2017/03/23 | 456 | 472 | 456 | 472 | 21,100 |
2017/03/22 | 463 | 478 | 458 | 458 | 20,800 |
2017/03/21 | 457 | 479 | 456 | 479 | 30,900 |
2017/03/17 | 468 | 480 | 458 | 465 | 22,700 |
2017/03/16 | 448 | 468 | 448 | 468 | 15,400 |
2017/03/15 | 456 | 459 | 438 | 448 | 26,600 |
2017/03/14 | 462 | 463 | 453 | 458 | 14,200 |
2017/03/13 | 465 | 477 | 455 | 462 | 29,200 |
2017/03/10 | 491 | 491 | 464 | 474 | 29,400 |
2017/03/09 | 490 | 494 | 484 | 485 | 10,700 |
2017/03/08 | 488 | 489 | 479 | 487 | 11,400 |
2017/03/07 | 509 | 510 | 483 | 483 | 40,100 |
2017/03/06 | 505 | 514 | 494 | 497 | 33,700 |
2017/03/03 | 486 | 530 | 486 | 499 | 130,700 |
2017/03/02 | 464 | 485 | 464 | 475 | 29,400 |
2017/03/01 | 455 | 460 | 437 | 457 | 28,800 |
2017/02/28 | 454 | 466 | 453 | 453 | 14,100 |
2017/02/27 | 483 | 483 | 425 | 459 | 140,700 |
2017/02/24 | 481 | 489 | 474 | 478 | 12,600 |
2017/02/23 | 490 | 490 | 477 | 481 | 24,900 |
2017/02/22 | 503 | 503 | 489 | 492 | 18,800 |
2017/02/21 | 503 | 508 | 498 | 501 | 35,000 |
2017/02/20 | 487 | 501 | 487 | 501 | 17,200 |
2017/02/17 | 490 | 494 | 483 | 487 | 11,400 |
2017/02/16 | 493 | 503 | 485 | 490 | 43,600 |
2017/02/15 | 502 | 505 | 491 | 503 | 36,600 |
2017/02/14 | 486 | 506 | 486 | 490 | 59,900 |
2017/02/13 | 468 | 487 | 463 | 476 | 50,700 |
2017/02/10 | 460 | 465 | 454 | 459 | 31,600 |
2017/02/09 | 457 | 463 | 434 | 461 | 40,400 |
2017/02/08 | 465 | 465 | 455 | 458 | 17,000 |
2017/02/07 | 468 | 468 | 447 | 466 | 38,900 |
2017/02/06 | 445 | 476 | 431 | 473 | 118,400 |
2017/02/03 | 492 | 540 | 430 | 430 | 689,100 |
2017/02/02 | 484 | 488 | 452 | 460 | 57,000 |
2017/02/01 | 471 | 483 | 469 | 483 | 37,300 |
2017/01/31 | 468 | 474 | 464 | 467 | 17,300 |
2017/01/30 | 482 | 489 | 471 | 472 | 35,700 |
2017/01/27 | 457 | 475 | 457 | 473 | 33,900 |
2017/01/26 | 470 | 470 | 453 | 455 | 31,600 |
2017/01/25 | 465 | 475 | 461 | 469 | 30,000 |
2017/01/24 | 490 | 491 | 447 | 460 | 165,800 |
2017/01/23 | 415 | 486 | 415 | 486 | 275,900 |
2017/01/20 | 402 | 420 | 402 | 407 | 31,700 |
2017/01/19 | 414 | 414 | 398 | 401 | 23,800 |
2017/01/18 | 386 | 408 | 385 | 408 | 19,700 |
2017/01/17 | 377 | 392 | 374 | 386 | 19,100 |
2017/01/16 | 381 | 388 | 379 | 384 | 9,600 |
2017/01/13 | 379 | 382 | 373 | 382 | 7,600 |
2017/01/12 | 384 | 393 | 376 | 376 | 23,500 |
2017/01/11 | 380 | 395 | 373 | 386 | 23,800 |
2017/01/10 | 382 | 386 | 378 | 381 | 13,400 |
2017/01/06 | 402 | 406 | 385 | 387 | 18,400 |
2017/01/05 | 410 | 415 | 402 | 404 | 34,700 |
2017/01/04 | 387 | 414 | 384 | 409 | 147,900 |