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
2020/12/30 768 780 760 777 8,000
2020/12/29 750 770 750 766 15,000
2020/12/28 760 768 756 768 19,800
2020/12/25 759 768 751 760 12,600
2020/12/24 760 775 758 769 9,300
2020/12/23 769 778 761 762 14,800
2020/12/22 779 780 744 757 35,900
2020/12/21 790 798 778 783 28,700
2020/12/18 792 798 778 789 15,900
2020/12/17 810 812 791 795 12,800
2020/12/16 832 832 801 801 18,800
2020/12/15 836 836 815 817 8,700
2020/12/14 805 827 802 825 17,100
2020/12/11 791 806 791 806 17,300
2020/12/10 790 813 790 794 22,100
2020/12/09 795 815 795 813 18,100
2020/12/08 774 809 774 806 13,500
2020/12/07 814 815 767 774 107,800
2020/12/04 843 844 800 828 55,500
2020/12/03 858 858 837 843 17,000
2020/12/02 865 865 842 845 17,300
2020/12/01 851 866 851 855 10,700
2020/11/30 854 868 846 855 19,600
2020/11/27 848 850 833 848 15,200
2020/11/26 844 854 835 836 12,500
2020/11/25 841 847 833 838 17,600
2020/11/24 839 850 837 837 13,000
2020/11/20 842 850 831 839 10,500
2020/11/19 861 863 837 842 23,800
2020/11/18 850 880 850 865 23,700
2020/11/17 877 880 847 850 23,400
2020/11/16 865 898 853 880 51,900
2020/11/13 831 870 826 847 227,900
2020/11/12 920 966 911 966 95,000
2020/11/11 903 910 884 908 22,000
2020/11/10 912 920 884 896 36,600
2020/11/09 938 939 907 912 23,500
2020/11/06 901 907 884 893 14,500
2020/11/05 890 901 875 894 35,400
2020/11/04 862 889 862 877 29,500
2020/11/02 863 871 834 842 37,200
2020/10/30 895 905 847 855 49,900
2020/10/29 882 910 876 904 28,500
2020/10/28 905 914 887 894 20,900
2020/10/27 877 922 874 920 31,600
2020/10/26 933 934 891 907 28,100
2020/10/23 914 925 873 922 46,500
2020/10/22 949 949 906 920 34,600
2020/10/21 965 968 945 946 16,300
2020/10/20 936 970 936 956 24,000
2020/10/19 923 951 900 951 39,800
2020/10/16 982 982 929 938 47,800
2020/10/15 999 1,009 967 972 34,300
2020/10/14 982 1,010 982 1,008 29,200
2020/10/13 983 991 965 982 32,600
2020/10/12 999 1,008 977 980 48,800
2020/10/09 1,021 1,035 974 1,008 53,800
2020/10/08 1,074 1,074 1,017 1,021 32,200
2020/10/07 1,014 1,050 1,006 1,047 42,100
2020/10/06 1,040 1,043 1,013 1,021 48,200
2020/10/05 1,044 1,099 1,035 1,040 128,400
2020/10/02 1,080 1,080 1,003 1,021 159,900
2020/09/30 1,003 1,050 992 1,050 99,100
2020/09/29 991 1,027 982 1,007 95,200
2020/09/28 1,011 1,015 949 961 130,100
2020/09/25 990 1,055 985 1,017 160,600
2020/09/24 1,003 1,093 954 978 429,900
2020/09/23 910 999 907 988 248,000
2020/09/18 849 907 849 889 110,200
2020/09/17 849 865 836 836 25,700
2020/09/16 866 868 845 853 22,400
2020/09/15 841 860 833 860 45,300
2020/09/14 828 838 816 826 14,500
2020/09/11 804 827 804 825 7,800
2020/09/10 832 832 808 810 16,700
2020/09/09 815 832 814 828 13,300
2020/09/08 812 834 802 828 27,900
2020/09/07 785 802 784 801 20,200
2020/09/04 777 797 777 788 25,200
2020/09/03 805 814 793 801 16,600
2020/09/02 816 820 799 800 26,200
2020/09/01 818 826 810 816 6,800
2020/08/31 816 830 805 818 11,500
2020/08/28 844 848 785 791 67,200
2020/08/27 861 861 841 844 11,900
2020/08/26 833 858 825 858 25,900
2020/08/25 834 837 821 832 22,700
2020/08/24 840 840 816 819 23,400
2020/08/21 840 891 840 843 70,500
2020/08/20 811 835 810 833 38,700
2020/08/19 774 806 773 806 23,700
2020/08/18 775 784 763 777 6,700
2020/08/17 791 791 773 775 12,800
2020/08/14 793 793 783 791 6,400
2020/08/13 776 790 772 788 20,200
2020/08/12 787 797 772 776 23,300
2020/08/11 759 788 752 788 51,700
2020/08/07 750 756 734 744 30,100
2020/08/06 740 756 740 745 32,800
2020/08/05 727 744 722 740 16,600
2020/08/04 730 746 724 727 27,200
2020/08/03 700 729 700 710 30,900
2020/07/31 718 718 687 690 44,800
2020/07/30 740 744 720 721 31,500
2020/07/29 742 748 738 738 23,100
2020/07/28 757 762 741 742 23,000
2020/07/27 742 756 738 753 28,900
2020/07/22 740 748 740 743 16,300
2020/07/21 745 765 745 748 17,100
2020/07/20 760 762 735 745 37,900
2020/07/17 759 759 739 753 29,000
2020/07/16 774 782 746 750 41,900
2020/07/15 768 776 762 771 23,800
2020/07/14 775 775 750 753 19,500
2020/07/13 768 769 754 766 11,000
2020/07/10 766 772 753 753 42,300
2020/07/09 810 810 769 772 33,200
2020/07/08 794 810 788 800 18,800
2020/07/07 807 812 777 803 34,300
2020/07/06 779 815 777 805 49,200
2020/07/03 760 787 760 772 36,500
2020/07/02 824 824 765 775 93,700
2020/07/01 831 853 818 823 34,300
2020/06/30 846 846 812 831 29,200
2020/06/29 820 840 816 828 45,400
2020/06/26 875 880 840 844 61,000
2020/06/25 874 894 863 875 52,100
2020/06/24 931 948 902 902 55,300
2020/06/23 975 975 929 930 79,300
2020/06/22 923 969 923 955 83,500
2020/06/19 915 929 892 923 55,600
2020/06/18 868 919 854 900 87,600
2020/06/17 870 881 855 864 53,100
2020/06/16 822 863 822 856 62,300
2020/06/15 825 862 803 803 121,200
2020/06/12 797 835 791 829 112,900
2020/06/11 883 894 843 854 91,200
2020/06/10 920 928 882 888 84,800
2020/06/09 862 908 848 908 116,100
2020/06/08 850 868 841 858 88,300
2020/06/05 820 844 807 843 53,200
2020/06/04 850 853 824 828 49,600
2020/06/03 868 868 823 838 71,100
2020/06/02 859 873 840 845 87,500
2020/06/01 842 868 842 848 61,600
2020/05/29 826 845 826 835 40,400
2020/05/28 866 882 816 835 113,000
2020/05/27 825 864 820 851 94,900
2020/05/26 868 884 814 825 143,900
2020/05/25 840 867 833 864 64,200
2020/05/22 831 833 821 825 33,900
2020/05/21 835 850 819 831 38,900
2020/05/20 789 845 789 833 83,100
2020/05/19 821 829 783 801 61,400
2020/05/18 795 819 777 810 94,400
2020/05/15 814 831 767 786 272,100
2020/05/14 910 950 898 917 118,100
2020/05/13 925 930 888 921 89,600
2020/05/12 951 964 942 953 52,100
2020/05/11 936 966 924 964 48,800
2020/05/08 959 959 908 920 91,500
2020/05/07 911 976 911 946 129,300
2020/05/01 872 910 852 910 96,000
2020/04/30 864 920 849 888 148,100
2020/04/28 820 858 799 855 86,300
2020/04/27 778 820 778 814 75,300
2020/04/24 751 780 750 763 35,500
2020/04/23 744 780 744 761 29,700
2020/04/22 742 754 720 740 41,900
2020/04/21 801 812 757 757 90,500
2020/04/20 800 845 800 823 63,200
2020/04/17 818 822 792 803 57,100
2020/04/16 817 829 785 807 78,100
2020/04/15 833 847 800 826 133,800
2020/04/14 771 844 766 803 210,100
2020/04/13 735 760 715 743 73,700
2020/04/10 743 743 705 721 74,600
2020/04/09 740 760 725 742 92,100
2020/04/08 731 759 696 741 59,800
2020/04/07 730 750 696 731 66,100
2020/04/06 667 717 659 706 62,200
2020/04/03 734 734 673 677 89,200
2020/04/02 707 758 707 729 113,700
2020/04/01 740 768 722 722 45,000
2020/03/31 780 780 738 753 82,500
2020/03/30 752 779 747 762 27,600
2020/03/27 783 794 756 762 40,900
2020/03/26 778 797 751 753 60,800
2020/03/25 815 830 780 808 82,700
2020/03/24 715 763 700 755 72,100
2020/03/23 665 680 634 680 76,900
2020/03/19 721 721 657 665 52,800
2020/03/18 740 760 696 696 84,000
2020/03/17 650 751 650 725 164,100
2020/03/16 733 751 685 690 100,200
2020/03/13 667 732 636 695 151,000
2020/03/12 778 812 735 747 144,800
2020/03/11 860 876 808 808 112,200
2020/03/10 790 885 707 865 212,500
2020/03/09 871 891 804 820 140,600
2020/03/06 975 985 912 937 126,100
2020/03/05 1,063 1,063 986 990 121,300
2020/03/04 955 1,043 937 1,033 98,600
2020/03/03 1,073 1,153 978 985 272,800
2020/03/02 955 1,022 924 1,022 119,200
2020/02/28 894 942 849 872 238,900
2020/02/27 1,051 1,053 958 962 181,000
2020/02/26 1,035 1,069 1,004 1,043 97,600
2020/02/25 1,088 1,094 1,034 1,057 114,500
2020/02/21 1,133 1,198 1,133 1,155 166,600
2020/02/20 1,153 1,153 1,100 1,100 67,300
2020/02/19 1,081 1,147 1,081 1,123 80,500
2020/02/18 1,103 1,116 1,080 1,098 97,400
2020/02/17 1,090 1,165 1,090 1,131 106,300
2020/02/14 1,063 1,146 1,060 1,119 195,600
2020/02/13 1,201 1,201 1,145 1,153 180,800
2020/02/12 1,192 1,205 1,163 1,201 117,700
2020/02/10 1,194 1,224 1,179 1,216 78,500
2020/02/07 1,250 1,255 1,198 1,207 123,600
2020/02/06 1,232 1,284 1,218 1,279 94,400
2020/02/05 1,300 1,300 1,220 1,230 141,400
2020/02/04 1,242 1,308 1,240 1,280 92,800
2020/02/03 1,200 1,287 1,187 1,260 168,600
2020/01/31 1,253 1,282 1,223 1,229 136,400
2020/01/30 1,338 1,368 1,202 1,250 311,400
2020/01/29 1,536 1,539 1,338 1,350 392,100
2020/01/28 1,485 1,540 1,471 1,524 85,200
2020/01/27 1,466 1,553 1,436 1,524 183,500
2020/01/24 1,673 1,688 1,536 1,536 251,600
2020/01/23 1,577 1,629 1,540 1,615 186,900
2020/01/22 1,653 1,729 1,556 1,590 628,000
2020/01/21 1,426 1,642 1,424 1,626 535,700
2020/01/20 1,449 1,464 1,393 1,417 75,300
2020/01/17 1,449 1,475 1,435 1,454 55,700
2020/01/16 1,426 1,448 1,391 1,440 65,500
2020/01/15 1,420 1,425 1,389 1,425 39,600
2020/01/14 1,427 1,463 1,420 1,420 42,700
2020/01/10 1,479 1,479 1,430 1,460 35,200
2020/01/09 1,426 1,460 1,407 1,455 72,300
2020/01/08 1,450 1,463 1,364 1,399 151,700
2020/01/07 1,400 1,483 1,395 1,480 85,200
2020/01/06 1,400 1,432 1,372 1,391 112,100

このページの先頭へ