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
2019/12/30 1,532 1,538 1,451 1,455 153,200
2019/12/27 1,497 1,561 1,497 1,530 77,700
2019/12/26 1,480 1,552 1,467 1,537 106,200
2019/12/25 1,484 1,517 1,464 1,485 102,200
2019/12/24 1,482 1,503 1,429 1,481 99,300
2019/12/23 1,472 1,473 1,415 1,422 80,900
2019/12/20 1,508 1,560 1,443 1,451 207,700
2019/12/19 1,417 1,500 1,417 1,461 124,700
2019/12/18 1,455 1,488 1,415 1,421 92,100
2019/12/17 1,520 1,546 1,425 1,452 244,000
2019/12/16 1,556 1,636 1,529 1,542 112,000
2019/12/13 1,608 1,620 1,538 1,557 158,700
2019/12/12 1,703 1,703 1,597 1,605 191,900
2019/12/11 1,674 1,723 1,655 1,679 91,300
2019/12/10 1,676 1,709 1,637 1,699 107,500
2019/12/09 1,669 1,679 1,606 1,672 119,900
2019/12/06 1,652 1,696 1,633 1,654 132,500
2019/12/05 1,725 1,749 1,652 1,662 220,000
2019/12/04 1,705 1,774 1,683 1,725 274,200
2019/12/03 1,607 1,742 1,602 1,725 423,700
2019/12/02 1,683 1,693 1,614 1,618 209,900
2019/11/29 1,722 1,730 1,642 1,650 446,900
2019/11/28 1,660 1,776 1,653 1,722 565,300
2019/11/27 1,530 1,768 1,521 1,686 1,301,700
2019/11/26 1,458 1,504 1,408 1,495 174,500
2019/11/25 1,480 1,517 1,440 1,443 160,100
2019/11/22 1,413 1,520 1,405 1,458 335,300
2019/11/21 1,450 1,458 1,350 1,383 279,600
2019/11/20 1,441 1,504 1,431 1,478 237,200
2019/11/19 1,450 1,558 1,429 1,441 427,700
2019/11/18 1,452 1,482 1,385 1,467 371,400
2019/11/15 1,365 1,533 1,330 1,438 1,363,100
2019/11/14 1,190 1,418 1,175 1,364 1,665,800
2019/11/13 1,108 1,120 1,075 1,118 150,200
2019/11/12 1,096 1,126 1,086 1,111 97,000
2019/11/11 1,144 1,148 1,076 1,093 134,600
2019/11/08 1,089 1,130 1,089 1,130 121,600
2019/11/07 1,078 1,108 1,064 1,085 88,100
2019/11/06 1,080 1,143 1,060 1,064 259,900
2019/11/05 1,016 1,086 1,016 1,053 78,000
2019/11/01 1,035 1,041 1,009 1,017 50,900
2019/10/31 984 1,039 980 1,035 85,600
2019/10/30 995 998 980 980 29,300
2019/10/29 997 1,019 995 995 41,900
2019/10/28 970 998 953 997 49,600
2019/10/25 1,021 1,021 966 970 149,000
2019/10/24 1,010 1,029 1,004 1,021 46,000
2019/10/23 1,008 1,011 1,000 1,003 31,800
2019/10/21 1,000 1,015 1,000 1,004 30,600
2019/10/18 1,024 1,045 1,001 1,005 71,200
2019/10/17 1,017 1,044 1,007 1,029 89,500
2019/10/16 1,020 1,037 1,006 1,007 58,700
2019/10/15 1,020 1,020 999 1,012 93,100
2019/10/11 1,021 1,021 1,003 1,007 73,100
2019/10/10 1,015 1,036 1,011 1,023 76,300
2019/10/09 1,031 1,034 1,010 1,027 106,600
2019/10/08 1,053 1,090 1,038 1,038 147,500
2019/10/07 1,080 1,085 1,023 1,047 123,500
2019/10/04 1,036 1,074 1,023 1,074 131,500
2019/10/03 1,005 1,041 995 1,023 109,600
2019/10/02 1,053 1,059 1,011 1,011 157,600
2019/10/01 1,041 1,114 1,041 1,074 172,400
2019/09/30 998 1,046 991 1,040 118,600
2019/09/27 1,035 1,048 999 1,001 109,600
2019/09/26 1,020 1,037 998 1,025 115,800
2019/09/25 1,035 1,055 1,013 1,033 132,300
2019/09/24 1,025 1,070 1,013 1,051 213,600
2019/09/20 1,133 1,149 1,025 1,031 487,600
2019/09/19 1,176 1,198 1,131 1,153 377,400
2019/09/18 1,169 1,250 1,126 1,199 530,300
2019/09/17 1,209 1,234 1,133 1,194 658,600
2019/09/13 1,020 1,174 999 1,149 942,400
2019/09/12 1,002 1,037 997 1,006 149,500
2019/09/11 981 1,027 969 1,001 241,000
2019/09/10 1,038 1,054 986 996 245,700
2019/09/09 1,010 1,041 981 1,038 234,400
2019/09/06 1,045 1,070 985 1,000 374,700
2019/09/05 1,015 1,100 994 1,044 940,400
2019/09/04 925 1,054 905 1,000 1,001,200
2019/09/03 914 956 887 904 540,100
2019/09/02 835 931 819 923 669,000
2019/08/30 850 856 798 836 594,000
2019/08/29 797 797 792 797 134,700
2019/08/28 701 707 686 697 60,700
2019/08/27 704 712 701 703 15,800
2019/08/26 701 710 699 705 33,100
2019/08/23 707 727 704 724 26,400
2019/08/22 727 730 708 708 34,300
2019/08/21 734 738 721 727 40,500
2019/08/20 736 747 733 741 19,900
2019/08/19 752 757 735 740 64,900
2019/08/16 739 780 736 750 86,000
2019/08/15 727 751 727 739 59,000
2019/08/14 765 787 751 757 70,400
2019/08/13 735 767 724 755 112,000
2019/08/09 720 753 718 747 258,000
2019/08/08 760 785 690 706 384,500
2019/08/07 747 768 739 762 62,700
2019/08/06 727 756 714 741 156,500
2019/08/05 796 799 756 768 102,200
2019/08/02 789 811 781 796 99,800
2019/08/01 795 811 793 798 73,300
2019/07/31 791 804 776 801 81,100
2019/07/30 773 812 767 798 160,600
2019/07/29 779 790 764 768 117,600
2019/07/26 741 784 741 776 75,300
2019/07/25 762 764 743 748 72,800
2019/07/24 762 788 754 765 136,700
2019/07/23 738 794 737 777 133,700
2019/07/22 746 771 736 736 101,000
2019/07/19 736 762 729 753 99,200
2019/07/18 751 751 726 729 79,800
2019/07/17 759 762 739 748 95,200
2019/07/16 780 784 738 744 180,400
2019/07/12 790 795 777 781 103,200
2019/07/11 804 805 774 777 220,200
2019/07/10 819 819 800 812 97,400
2019/07/09 835 840 802 806 198,100
2019/07/08 854 871 828 832 260,300
2019/07/05 845 856 836 839 156,500
2019/07/04 854 860 831 835 253,700
2019/07/03 826 854 816 846 217,100
2019/07/02 819 840 811 825 217,700
2019/07/01 850 861 832 833 231,400
2019/06/28 832 871 820 832 741,400
2019/06/27 808 838 786 817 447,900
2019/06/26 819 860 800 815 499,000
2019/06/25 866 879 805 832 1,077,500
2019/06/24 940 944 822 854 3,708,900
2019/06/21 1,120 1,120 1,120 1,120 12,200
2019/06/20 1,336 1,459 1,297 1,420 307,200
2019/06/19 1,384 1,387 1,288 1,349 287,300
2019/06/18 1,375 1,443 1,335 1,370 335,100
2019/06/17 1,464 1,494 1,333 1,365 504,200
2019/06/14 1,232 1,494 1,232 1,494 624,800
2019/06/13 1,198 1,309 1,172 1,242 368,200
2019/06/12 1,218 1,347 1,201 1,201 346,700
2019/06/11 1,242 1,278 1,182 1,230 205,300
2019/06/10 1,146 1,245 1,130 1,245 373,600
2019/06/07 1,182 1,212 1,103 1,110 295,300
2019/06/06 1,212 1,386 1,150 1,182 857,700
2019/06/05 1,310 1,420 1,195 1,199 1,145,200
2019/06/04 1,066 1,270 1,066 1,264 829,000
2019/06/03 1,040 1,100 1,019 1,036 173,400
2019/05/31 1,018 1,115 1,013 1,014 229,600
2019/05/30 1,076 1,085 1,015 1,018 135,500
2019/05/29 1,128 1,141 1,058 1,076 142,200
2019/05/28 1,118 1,128 1,030 1,107 277,100
2019/05/27 1,195 1,246 1,130 1,158 340,500
2019/05/24 1,189 1,328 1,116 1,195 1,734,000
2019/05/23 1,051 1,129 1,032 1,129 1,197,400
2019/05/22 1,206 1,305 1,065 1,081 2,928,100
2019/05/21 1,005 1,180 968 1,077 2,991,500
2019/05/20 1,014 1,014 973 1,014 1,298,500
2019/05/17 860 864 855 864 304,000
2019/05/16 714 714 714 714 35,900
2019/05/15 614 614 614 614 21,000
2019/05/14 484 516 480 514 51,600
2019/05/13 531 534 510 510 39,500
2019/05/10 534 547 530 531 28,900
2019/05/09 537 537 532 533 7,900
2019/05/08 524 538 524 537 18,200
2019/05/07 522 532 522 529 10,600
2019/04/26 520 524 518 522 10,600
2019/04/25 520 524 518 521 12,300
2019/04/24 523 526 520 521 9,300
2019/04/23 524 530 523 525 8,000
2019/04/22 530 532 526 526 7,900
2019/04/19 533 533 526 530 11,200
2019/04/18 528 535 526 532 17,000
2019/04/17 527 530 521 528 9,900
2019/04/16 530 535 524 526 30,000
2019/04/15 528 538 523 533 10,000
2019/04/12 536 539 526 526 11,300
2019/04/11 533 535 527 533 9,900
2019/04/10 525 525 522 525 5,600
2019/04/09 528 528 522 525 11,200
2019/04/08 530 535 528 529 4,000
2019/04/05 524 529 518 529 13,200
2019/04/04 523 529 523 524 6,100
2019/04/03 522 530 521 523 5,500
2019/04/02 527 533 517 521 16,900
2019/04/01 526 541 525 530 24,000
2019/03/29 524 529 513 525 37,000
2019/03/28 530 533 525 526 11,100
2019/03/27 534 537 526 534 8,800
2019/03/26 522 531 522 527 11,800
2019/03/25 525 526 515 522 40,200
2019/03/22 553 553 535 539 59,100
2019/03/20 551 565 549 555 28,400
2019/03/19 560 568 549 551 27,900
2019/03/18 555 572 550 560 51,400
2019/03/15 544 553 539 546 22,100
2019/03/14 545 545 538 542 7,800
2019/03/13 546 546 536 540 20,100
2019/03/12 528 549 527 546 35,300
2019/03/11 543 544 523 527 22,000
2019/03/08 556 563 538 544 68,200
2019/03/07 568 598 562 571 104,300
2019/03/06 559 565 547 564 60,700
2019/03/05 554 559 552 559 14,400
2019/03/04 553 567 551 559 38,400
2019/03/01 551 558 547 552 23,100
2019/02/28 546 556 545 550 23,400
2019/02/27 541 551 540 551 14,800
2019/02/26 548 550 534 541 24,400
2019/02/25 544 552 535 548 30,500
2019/02/22 548 549 535 542 39,300
2019/02/21 549 564 548 551 54,500
2019/02/20 558 564 542 545 51,000
2019/02/19 539 557 537 554 30,000
2019/02/18 539 549 534 539 38,700
2019/02/15 540 555 535 539 93,200
2019/02/14 581 590 558 567 184,900
2019/02/13 644 662 635 641 120,100
2019/02/12 650 653 617 640 62,200
2019/02/08 630 651 630 640 54,600
2019/02/07 622 659 611 647 70,600
2019/02/06 583 652 583 628 207,300
2019/02/05 580 586 568 568 51,800
2019/02/04 535 594 530 578 156,600
2019/02/01 515 519 509 514 16,000
2019/01/31 510 516 503 511 25,200
2019/01/30 519 519 503 509 28,900
2019/01/29 531 531 514 522 14,000
2019/01/28 535 535 521 527 12,600
2019/01/25 511 519 502 515 19,500
2019/01/24 505 511 499 507 5,200
2019/01/23 499 506 497 504 13,100
2019/01/22 508 518 500 505 25,300
2019/01/21 526 529 502 507 37,900
2019/01/18 536 541 521 527 25,400
2019/01/17 513 541 509 536 41,600
2019/01/16 503 511 497 509 13,800
2019/01/15 496 510 490 505 11,700
2019/01/11 492 505 486 491 13,500
2019/01/10 502 502 480 489 9,400
2019/01/09 510 511 493 494 19,000
2019/01/08 499 516 499 507 24,100
2019/01/07 492 512 483 502 62,900
2019/01/04 471 478 457 476 37,200

このページの先頭へ