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 |
---|---|---|---|---|---|
2018/12/28 | 480 | 484 | 475 | 479 | 19,200 |
2018/12/27 | 461 | 488 | 458 | 480 | 47,600 |
2018/12/26 | 439 | 450 | 433 | 443 | 72,900 |
2018/12/25 | 420 | 443 | 417 | 439 | 98,300 |
2018/12/21 | 472 | 478 | 431 | 452 | 93,000 |
2018/12/20 | 500 | 506 | 471 | 478 | 57,500 |
2018/12/19 | 490 | 517 | 481 | 509 | 40,100 |
2018/12/18 | 496 | 505 | 482 | 488 | 71,100 |
2018/12/17 | 533 | 535 | 508 | 512 | 38,500 |
2018/12/14 | 560 | 560 | 534 | 535 | 37,800 |
2018/12/13 | 530 | 559 | 530 | 556 | 36,100 |
2018/12/12 | 510 | 535 | 507 | 532 | 53,800 |
2018/12/11 | 550 | 555 | 511 | 517 | 72,500 |
2018/12/10 | 555 | 555 | 537 | 543 | 34,600 |
2018/12/07 | 579 | 579 | 553 | 556 | 34,900 |
2018/12/06 | 584 | 589 | 555 | 569 | 71,600 |
2018/12/05 | 573 | 597 | 573 | 594 | 47,500 |
2018/12/04 | 610 | 620 | 582 | 585 | 69,700 |
2018/12/03 | 637 | 643 | 605 | 613 | 64,100 |
2018/11/30 | 631 | 648 | 629 | 634 | 46,000 |
2018/11/29 | 628 | 637 | 621 | 627 | 41,800 |
2018/11/28 | 603 | 629 | 601 | 618 | 41,100 |
2018/11/27 | 615 | 617 | 599 | 606 | 47,500 |
2018/11/26 | 618 | 622 | 601 | 620 | 41,500 |
2018/11/22 | 610 | 641 | 606 | 615 | 166,100 |
2018/11/21 | 570 | 595 | 564 | 590 | 48,600 |
2018/11/20 | 591 | 615 | 580 | 580 | 82,600 |
2018/11/19 | 589 | 595 | 575 | 594 | 42,300 |
2018/11/16 | 606 | 613 | 583 | 591 | 102,600 |
2018/11/15 | 598 | 620 | 590 | 599 | 101,600 |
2018/11/14 | 703 | 732 | 611 | 618 | 418,300 |
2018/11/13 | 706 | 731 | 691 | 718 | 126,000 |
2018/11/12 | 728 | 748 | 726 | 728 | 63,000 |
2018/11/09 | 706 | 734 | 701 | 729 | 55,600 |
2018/11/08 | 700 | 712 | 696 | 711 | 39,500 |
2018/11/07 | 676 | 699 | 670 | 688 | 30,400 |
2018/11/06 | 691 | 697 | 670 | 670 | 30,000 |
2018/11/05 | 679 | 707 | 671 | 697 | 38,200 |
2018/11/02 | 692 | 714 | 680 | 694 | 39,300 |
2018/11/01 | 677 | 705 | 666 | 695 | 54,300 |
2018/10/31 | 637 | 682 | 637 | 677 | 80,300 |
2018/10/30 | 602 | 646 | 591 | 631 | 94,400 |
2018/10/29 | 702 | 718 | 621 | 622 | 225,300 |
2018/10/26 | 769 | 791 | 701 | 713 | 134,000 |
2018/10/25 | 766 | 786 | 756 | 756 | 114,400 |
2018/10/24 | 720 | 812 | 713 | 781 | 259,300 |
2018/10/23 | 730 | 743 | 696 | 702 | 65,100 |
2018/10/22 | 728 | 745 | 700 | 733 | 46,000 |
2018/10/19 | 726 | 740 | 710 | 721 | 52,800 |
2018/10/18 | 730 | 757 | 730 | 749 | 52,700 |
2018/10/17 | 712 | 744 | 705 | 726 | 64,100 |
2018/10/16 | 700 | 701 | 684 | 698 | 23,400 |
2018/10/15 | 689 | 705 | 673 | 694 | 52,000 |
2018/10/12 | 670 | 693 | 658 | 691 | 67,300 |
2018/10/11 | 675 | 700 | 657 | 660 | 155,100 |
2018/10/10 | 715 | 744 | 700 | 739 | 48,600 |
2018/10/09 | 730 | 749 | 693 | 706 | 106,300 |
2018/10/05 | 760 | 768 | 727 | 729 | 118,200 |
2018/10/04 | 779 | 789 | 767 | 781 | 67,900 |
2018/10/03 | 745 | 790 | 737 | 790 | 84,900 |
2018/10/02 | 778 | 796 | 729 | 742 | 83,900 |
2018/10/01 | 730 | 772 | 725 | 765 | 75,500 |
2018/09/28 | 717 | 725 | 710 | 721 | 25,500 |
2018/09/27 | 719 | 730 | 699 | 705 | 31,700 |
2018/09/26 | 723 | 740 | 714 | 715 | 36,600 |
2018/09/25 | 700 | 726 | 693 | 708 | 45,400 |
2018/09/21 | 713 | 723 | 692 | 693 | 38,300 |
2018/09/20 | 703 | 728 | 699 | 720 | 49,700 |
2018/09/19 | 700 | 706 | 691 | 698 | 26,000 |
2018/09/18 | 692 | 692 | 660 | 686 | 74,900 |
2018/09/14 | 718 | 719 | 695 | 700 | 35,300 |
2018/09/13 | 689 | 722 | 687 | 718 | 33,100 |
2018/09/12 | 721 | 732 | 688 | 695 | 64,200 |
2018/09/11 | 694 | 722 | 678 | 711 | 105,700 |
2018/09/10 | 700 | 734 | 673 | 684 | 165,600 |
2018/09/07 | 735 | 735 | 695 | 708 | 141,900 |
2018/09/06 | 775 | 778 | 731 | 743 | 192,900 |
2018/09/05 | 790 | 805 | 772 | 805 | 36,200 |
2018/09/04 | 791 | 799 | 760 | 788 | 50,100 |
2018/09/03 | 815 | 818 | 781 | 787 | 48,200 |
2018/08/31 | 808 | 817 | 801 | 813 | 51,300 |
2018/08/30 | 844 | 852 | 808 | 820 | 98,900 |
2018/08/29 | 789 | 844 | 789 | 831 | 148,200 |
2018/08/28 | 785 | 809 | 770 | 804 | 130,400 |
2018/08/27 | 767 | 780 | 744 | 776 | 74,000 |
2018/08/24 | 787 | 798 | 760 | 770 | 67,100 |
2018/08/23 | 750 | 793 | 744 | 788 | 116,000 |
2018/08/22 | 713 | 764 | 712 | 762 | 135,300 |
2018/08/21 | 739 | 746 | 703 | 737 | 249,900 |
2018/08/20 | 774 | 807 | 763 | 769 | 311,800 |
2018/08/17 | 771 | 790 | 744 | 759 | 274,800 |
2018/08/16 | 780 | 791 | 730 | 756 | 390,600 |
2018/08/15 | 787 | 834 | 759 | 810 | 750,700 |
2018/08/14 | 752 | 902 | 732 | 742 | 1,899,000 |
2018/08/13 | 720 | 755 | 689 | 755 | 1,006,300 |
2018/08/10 | 655 | 655 | 655 | 655 | 21,900 |
2018/08/09 | 538 | 555 | 526 | 555 | 22,800 |
2018/08/08 | 532 | 546 | 528 | 537 | 16,900 |
2018/08/07 | 542 | 561 | 528 | 532 | 37,600 |
2018/08/06 | 567 | 567 | 542 | 543 | 59,400 |
2018/08/03 | 543 | 575 | 538 | 571 | 181,400 |
2018/08/02 | 525 | 615 | 525 | 551 | 806,500 |
2018/08/01 | 530 | 531 | 510 | 515 | 25,100 |
2018/07/31 | 546 | 546 | 521 | 527 | 28,700 |
2018/07/30 | 545 | 555 | 537 | 551 | 24,500 |
2018/07/27 | 560 | 564 | 521 | 544 | 61,900 |
2018/07/26 | 503 | 563 | 503 | 552 | 103,100 |
2018/07/25 | 502 | 506 | 495 | 503 | 27,100 |
2018/07/24 | 501 | 505 | 501 | 503 | 4,300 |
2018/07/23 | 505 | 508 | 501 | 501 | 9,600 |
2018/07/20 | 504 | 515 | 504 | 505 | 17,100 |
2018/07/19 | 505 | 509 | 502 | 506 | 11,200 |
2018/07/18 | 507 | 510 | 503 | 508 | 7,900 |
2018/07/17 | 510 | 512 | 503 | 503 | 11,100 |
2018/07/13 | 513 | 520 | 511 | 513 | 14,600 |
2018/07/12 | 512 | 518 | 511 | 513 | 20,000 |
2018/07/11 | 512 | 522 | 511 | 521 | 8,400 |
2018/07/10 | 527 | 528 | 519 | 522 | 13,500 |
2018/07/09 | 506 | 518 | 504 | 518 | 19,700 |
2018/07/06 | 494 | 515 | 494 | 506 | 27,900 |
2018/07/05 | 506 | 522 | 487 | 489 | 30,500 |
2018/07/04 | 526 | 531 | 507 | 508 | 23,800 |
2018/07/03 | 530 | 538 | 518 | 526 | 23,600 |
2018/07/02 | 547 | 555 | 536 | 540 | 40,900 |
2018/06/29 | 526 | 548 | 526 | 547 | 32,000 |
2018/06/28 | 527 | 530 | 514 | 526 | 35,200 |
2018/06/27 | 523 | 538 | 517 | 531 | 24,600 |
2018/06/26 | 536 | 542 | 525 | 528 | 39,700 |
2018/06/25 | 552 | 561 | 547 | 549 | 29,500 |
2018/06/22 | 557 | 557 | 543 | 552 | 23,100 |
2018/06/21 | 552 | 564 | 550 | 559 | 30,500 |
2018/06/20 | 556 | 564 | 538 | 542 | 53,900 |
2018/06/19 | 575 | 581 | 555 | 555 | 51,300 |
2018/06/18 | 604 | 606 | 576 | 580 | 66,300 |
2018/06/15 | 617 | 618 | 606 | 609 | 18,900 |
2018/06/14 | 638 | 643 | 610 | 613 | 55,000 |
2018/06/13 | 634 | 646 | 633 | 642 | 64,000 |
2018/06/12 | 622 | 639 | 614 | 637 | 49,300 |
2018/06/11 | 611 | 635 | 607 | 625 | 48,400 |
2018/06/08 | 607 | 611 | 602 | 606 | 11,800 |
2018/06/07 | 602 | 613 | 602 | 604 | 11,100 |
2018/06/06 | 607 | 608 | 601 | 603 | 14,600 |
2018/06/05 | 609 | 621 | 596 | 610 | 28,800 |
2018/06/04 | 613 | 621 | 590 | 613 | 48,900 |
2018/06/01 | 617 | 626 | 609 | 609 | 11,500 |
2018/05/31 | 635 | 638 | 616 | 620 | 34,600 |
2018/05/30 | 595 | 635 | 594 | 630 | 40,300 |
2018/05/29 | 632 | 633 | 606 | 610 | 48,700 |
2018/05/28 | 636 | 641 | 628 | 631 | 17,800 |
2018/05/25 | 648 | 652 | 637 | 638 | 32,900 |
2018/05/24 | 664 | 664 | 647 | 653 | 48,600 |
2018/05/23 | 672 | 674 | 658 | 662 | 29,500 |
2018/05/22 | 680 | 680 | 666 | 671 | 21,000 |
2018/05/21 | 664 | 690 | 664 | 682 | 52,500 |
2018/05/18 | 668 | 668 | 657 | 664 | 30,300 |
2018/05/17 | 673 | 676 | 664 | 668 | 55,200 |
2018/05/16 | 682 | 682 | 673 | 676 | 27,900 |
2018/05/15 | 690 | 694 | 681 | 681 | 39,500 |
2018/05/14 | 697 | 698 | 684 | 686 | 60,200 |
2018/05/11 | 703 | 705 | 687 | 698 | 59,400 |
2018/05/10 | 716 | 723 | 697 | 699 | 70,000 |
2018/05/09 | 701 | 738 | 680 | 709 | 152,400 |
2018/05/08 | 737 | 737 | 710 | 716 | 54,900 |
2018/05/07 | 735 | 739 | 720 | 734 | 45,700 |
2018/05/02 | 719 | 729 | 712 | 724 | 44,800 |
2018/05/01 | 800 | 807 | 730 | 742 | 109,500 |
2018/04/27 | 820 | 824 | 794 | 822 | 56,000 |
2018/04/26 | 822 | 836 | 804 | 816 | 44,700 |
2018/04/25 | 801 | 824 | 797 | 820 | 60,800 |
2018/04/24 | 795 | 845 | 781 | 828 | 110,200 |
2018/04/23 | 775 | 828 | 768 | 810 | 109,400 |
2018/04/20 | 773 | 792 | 741 | 771 | 67,300 |
2018/04/19 | 729 | 776 | 726 | 768 | 42,300 |
2018/04/18 | 702 | 743 | 702 | 722 | 59,800 |
2018/04/17 | 689 | 714 | 677 | 700 | 39,200 |
2018/04/16 | 713 | 730 | 675 | 699 | 84,400 |
2018/04/13 | 735 | 735 | 723 | 728 | 20,800 |
2018/04/12 | 676 | 763 | 675 | 735 | 162,700 |
2018/04/11 | 693 | 693 | 678 | 680 | 16,900 |
2018/04/10 | 678 | 690 | 676 | 686 | 25,600 |
2018/04/09 | 671 | 695 | 670 | 692 | 23,900 |
2018/04/06 | 700 | 704 | 681 | 681 | 27,900 |
2018/04/05 | 700 | 708 | 696 | 700 | 14,100 |
2018/04/04 | 733 | 733 | 691 | 702 | 24,400 |
2018/04/03 | 720 | 730 | 713 | 722 | 11,900 |
2018/04/02 | 747 | 748 | 730 | 733 | 24,700 |
2018/03/30 | 710 | 744 | 707 | 743 | 47,800 |
2018/03/29 | 709 | 709 | 696 | 701 | 14,400 |
2018/03/28 | 699 | 714 | 696 | 709 | 12,000 |
2018/03/27 | 720 | 720 | 707 | 719 | 10,800 |
2018/03/26 | 685 | 704 | 668 | 695 | 38,500 |
2018/03/23 | 705 | 722 | 687 | 695 | 49,000 |
2018/03/22 | 734 | 743 | 727 | 735 | 16,200 |
2018/03/20 | 735 | 752 | 721 | 734 | 28,400 |
2018/03/19 | 767 | 772 | 746 | 750 | 22,200 |
2018/03/16 | 775 | 785 | 764 | 773 | 24,500 |
2018/03/15 | 759 | 775 | 750 | 775 | 31,900 |
2018/03/14 | 767 | 789 | 763 | 769 | 18,900 |
2018/03/13 | 740 | 786 | 733 | 782 | 36,700 |
2018/03/12 | 733 | 759 | 733 | 745 | 31,900 |
2018/03/09 | 733 | 739 | 721 | 722 | 11,800 |
2018/03/08 | 734 | 744 | 730 | 733 | 9,600 |
2018/03/07 | 734 | 740 | 719 | 731 | 30,300 |
2018/03/06 | 725 | 751 | 725 | 742 | 20,800 |
2018/03/05 | 746 | 751 | 714 | 714 | 42,100 |
2018/03/02 | 753 | 758 | 737 | 756 | 36,700 |
2018/03/01 | 766 | 771 | 758 | 769 | 22,000 |
2018/02/28 | 760 | 779 | 756 | 770 | 24,200 |
2018/02/27 | 772 | 782 | 763 | 764 | 36,400 |
2018/02/26 | 758 | 778 | 741 | 773 | 64,100 |
2018/02/23 | 742 | 752 | 728 | 747 | 30,700 |
2018/02/22 | 770 | 770 | 737 | 745 | 51,900 |
2018/02/21 | 737 | 779 | 737 | 774 | 62,100 |
2018/02/20 | 740 | 752 | 732 | 742 | 76,300 |
2018/02/19 | 718 | 768 | 718 | 768 | 71,400 |
2018/02/16 | 705 | 719 | 705 | 716 | 58,000 |
2018/02/15 | 710 | 726 | 700 | 720 | 53,000 |
2018/02/14 | 697 | 711 | 656 | 680 | 58,200 |
2018/02/13 | 742 | 743 | 685 | 697 | 51,300 |
2018/02/09 | 688 | 739 | 687 | 721 | 67,700 |
2018/02/08 | 731 | 757 | 723 | 743 | 59,500 |
2018/02/07 | 808 | 808 | 714 | 723 | 179,100 |
2018/02/06 | 762 | 766 | 672 | 723 | 226,600 |
2018/02/05 | 800 | 812 | 771 | 792 | 350,800 |
2018/02/02 | 950 | 961 | 905 | 911 | 106,200 |
2018/02/01 | 928 | 958 | 928 | 956 | 32,100 |
2018/01/31 | 900 | 955 | 896 | 927 | 82,300 |
2018/01/30 | 980 | 985 | 895 | 920 | 142,400 |
2018/01/29 | 1,018 | 1,024 | 966 | 989 | 92,000 |
2018/01/26 | 992 | 1,017 | 965 | 1,010 | 98,800 |
2018/01/25 | 990 | 1,027 | 981 | 987 | 86,200 |
2018/01/24 | 1,003 | 1,028 | 988 | 999 | 88,400 |
2018/01/23 | 1,035 | 1,037 | 983 | 1,013 | 153,900 |
2018/01/22 | 1,055 | 1,080 | 1,005 | 1,033 | 128,200 |
2018/01/19 | 1,049 | 1,072 | 1,030 | 1,055 | 44,500 |
2018/01/18 | 1,031 | 1,088 | 1,014 | 1,036 | 100,500 |
2018/01/17 | 1,070 | 1,084 | 1,021 | 1,024 | 122,400 |
2018/01/16 | 1,010 | 1,145 | 1,010 | 1,103 | 202,200 |
2018/01/15 | 1,030 | 1,041 | 988 | 1,005 | 108,100 |
2018/01/12 | 1,080 | 1,099 | 1,000 | 1,000 | 267,100 |
2018/01/11 | 1,001 | 1,117 | 995 | 1,101 | 245,000 |
2018/01/10 | 1,006 | 1,069 | 993 | 1,023 | 270,800 |
2018/01/09 | 911 | 989 | 900 | 967 | 161,800 |
2018/01/05 | 903 | 913 | 891 | 901 | 71,600 |
2018/01/04 | 880 | 966 | 880 | 908 | 157,000 |