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
2021/12/30 1,060 1,068 1,034 1,044 68,600
2021/12/29 1,055 1,097 1,024 1,052 211,000
2021/12/28 1,151 1,151 1,066 1,068 240,000
2021/12/27 1,100 1,155 1,059 1,151 522,300
2021/12/24 935 1,023 920 1,010 136,600
2021/12/23 941 948 928 933 27,300
2021/12/22 946 958 922 937 39,600
2021/12/21 950 950 921 931 46,100
2021/12/20 968 969 917 920 120,300
2021/12/17 986 1,020 960 965 91,600
2021/12/16 1,046 1,070 999 999 149,100
2021/12/15 1,003 1,047 970 1,033 391,800
2021/12/14 891 1,032 888 1,032 356,300
2021/12/13 887 900 878 882 35,700
2021/12/10 902 903 873 873 70,400
2021/12/09 925 925 902 902 46,000
2021/12/08 935 938 911 917 57,100
2021/12/07 892 930 892 923 56,300
2021/12/06 932 934 888 890 63,200
2021/12/03 918 941 901 921 75,700
2021/12/02 900 919 883 903 56,000
2021/12/01 860 915 860 915 73,700
2021/11/30 903 919 866 869 120,100
2021/11/29 914 935 885 887 47,800
2021/11/26 949 954 922 934 58,300
2021/11/25 964 968 949 959 49,000
2021/11/24 993 1,009 955 965 51,100
2021/11/22 948 985 920 978 75,700
2021/11/19 967 985 943 958 120,300
2021/11/18 1,001 1,006 966 982 96,800
2021/11/17 1,056 1,056 1,020 1,020 49,100
2021/11/16 1,080 1,085 1,048 1,056 69,300
2021/11/15 1,028 1,076 1,021 1,075 69,300
2021/11/12 986 1,048 974 1,016 108,700
2021/11/11 1,013 1,034 988 1,023 90,900
2021/11/10 1,000 1,021 995 1,012 50,800
2021/11/09 1,019 1,049 1,006 1,006 37,800
2021/11/08 1,077 1,077 1,015 1,018 90,000
2021/11/05 1,092 1,102 1,051 1,077 65,400
2021/11/04 1,125 1,130 1,090 1,090 89,300
2021/11/02 1,133 1,140 1,116 1,123 52,300
2021/11/01 1,165 1,167 1,127 1,134 45,000
2021/10/29 1,146 1,156 1,133 1,151 36,400
2021/10/28 1,146 1,166 1,140 1,141 45,400
2021/10/27 1,172 1,172 1,144 1,150 40,400
2021/10/26 1,168 1,195 1,160 1,172 47,900
2021/10/25 1,189 1,189 1,152 1,166 64,000
2021/10/22 1,161 1,203 1,161 1,186 61,100
2021/10/21 1,186 1,201 1,165 1,173 75,600
2021/10/20 1,212 1,228 1,183 1,195 107,700
2021/10/19 1,185 1,212 1,158 1,204 124,900
2021/10/18 1,142 1,171 1,130 1,157 70,700
2021/10/15 1,090 1,112 1,080 1,112 49,700
2021/10/14 1,086 1,099 1,064 1,090 44,500
2021/10/13 1,116 1,116 1,082 1,087 53,900
2021/10/12 1,143 1,151 1,105 1,120 69,200
2021/10/11 1,052 1,128 1,052 1,115 81,300
2021/10/08 1,035 1,060 1,034 1,052 56,000
2021/10/07 1,056 1,078 1,030 1,033 72,100
2021/10/06 1,080 1,106 1,050 1,062 92,000
2021/10/05 1,061 1,104 1,033 1,088 111,400
2021/10/04 1,155 1,155 1,083 1,108 85,600
2021/10/01 1,138 1,163 1,121 1,127 77,500
2021/09/30 1,198 1,211 1,160 1,161 81,600
2021/09/29 1,151 1,195 1,125 1,195 102,000
2021/09/28 1,212 1,212 1,181 1,190 117,000
2021/09/27 1,178 1,247 1,178 1,223 217,500
2021/09/24 1,194 1,197 1,146 1,149 165,400
2021/09/22 1,148 1,180 1,097 1,140 240,000
2021/09/21 1,036 1,228 1,030 1,147 384,100
2021/09/17 986 1,060 984 1,060 145,600
2021/09/16 1,004 1,013 965 978 60,300
2021/09/15 1,001 1,012 982 1,004 55,800
2021/09/14 970 1,018 970 1,011 87,000
2021/09/13 946 974 938 966 60,600
2021/09/10 933 960 933 946 37,700
2021/09/09 960 968 936 936 70,300
2021/09/08 966 973 952 959 48,200
2021/09/07 986 986 956 966 91,100
2021/09/06 1,013 1,013 985 988 77,600
2021/09/03 1,016 1,036 1,000 1,006 56,800
2021/09/02 1,033 1,047 1,008 1,011 37,700
2021/09/01 1,024 1,038 985 1,036 84,200
2021/08/31 1,060 1,060 1,007 1,023 65,500
2021/08/30 1,037 1,107 1,030 1,043 130,900
2021/08/27 999 1,048 996 1,030 101,600
2021/08/26 999 1,116 999 1,004 393,600
2021/08/25 914 994 904 984 197,800
2021/08/24 881 916 871 900 87,400
2021/08/23 863 880 848 875 143,200
2021/08/20 893 926 854 854 580,400
2021/08/19 1,152 1,198 1,150 1,154 55,100
2021/08/18 1,124 1,188 1,110 1,180 75,800
2021/08/17 1,220 1,225 1,130 1,134 87,800
2021/08/16 1,220 1,265 1,162 1,204 183,500
2021/08/13 1,152 1,250 1,100 1,196 347,600
2021/08/12 1,124 1,135 1,078 1,084 123,000
2021/08/11 1,094 1,138 1,090 1,124 78,900
2021/08/10 1,079 1,102 1,068 1,079 37,200
2021/08/06 1,102 1,112 1,055 1,079 62,100
2021/08/05 1,152 1,163 1,093 1,102 60,600
2021/08/04 1,203 1,209 1,151 1,161 84,500
2021/08/03 1,250 1,265 1,188 1,203 92,400
2021/08/02 1,221 1,269 1,201 1,251 191,100
2021/07/30 1,244 1,252 1,210 1,230 86,700
2021/07/29 1,197 1,246 1,180 1,244 91,300
2021/07/28 1,198 1,250 1,187 1,196 109,100
2021/07/27 1,238 1,255 1,192 1,202 47,000
2021/07/26 1,269 1,277 1,203 1,236 73,100
2021/07/21 1,172 1,235 1,156 1,209 94,700
2021/07/20 1,172 1,174 1,121 1,142 54,400
2021/07/19 1,145 1,228 1,130 1,175 131,600
2021/07/16 1,102 1,140 1,102 1,115 21,800
2021/07/15 1,135 1,135 1,082 1,087 26,500
2021/07/14 1,139 1,148 1,127 1,127 14,700
2021/07/13 1,104 1,150 1,097 1,135 18,200
2021/07/12 1,111 1,111 1,092 1,105 5,900
2021/07/09 1,058 1,082 1,051 1,081 8,000
2021/07/08 1,081 1,104 1,062 1,067 11,100
2021/07/07 1,066 1,121 1,060 1,091 30,700
2021/07/06 1,022 1,088 1,015 1,080 24,100
2021/07/05 1,040 1,068 1,030 1,036 6,800
2021/07/02 1,024 1,081 1,014 1,045 22,700
2021/07/01 1,061 1,061 1,022 1,030 31,000
2021/06/30 1,085 1,086 1,063 1,063 9,900
2021/06/29 1,118 1,123 1,065 1,075 20,700
2021/06/28 1,128 1,153 1,121 1,121 13,200
2021/06/25 1,153 1,153 1,115 1,132 10,100
2021/06/24 1,143 1,168 1,123 1,123 16,600
2021/06/23 1,109 1,143 1,109 1,143 21,300
2021/06/22 1,105 1,105 1,070 1,081 16,800
2021/06/21 1,069 1,106 1,060 1,090 35,500
2021/06/18 1,170 1,298 1,127 1,129 192,600
2021/06/17 1,124 1,169 1,100 1,152 18,600
2021/06/16 1,131 1,136 1,110 1,123 14,100
2021/06/15 1,143 1,157 1,127 1,131 9,500
2021/06/14 1,160 1,166 1,128 1,132 15,100
2021/06/11 1,212 1,212 1,141 1,163 14,200
2021/06/10 1,202 1,206 1,180 1,194 7,800
2021/06/09 1,192 1,217 1,179 1,201 8,700
2021/06/08 1,201 1,217 1,201 1,213 5,800
2021/06/07 1,170 1,233 1,170 1,211 31,100
2021/06/04 1,262 1,272 1,199 1,200 42,800
2021/06/03 1,313 1,313 1,280 1,284 13,900
2021/06/02 1,304 1,315 1,292 1,305 16,900
2021/06/01 1,295 1,315 1,265 1,296 21,600
2021/05/31 1,301 1,339 1,286 1,300 60,000
2021/05/28 1,284 1,286 1,210 1,241 32,900
2021/05/27 1,255 1,287 1,240 1,283 22,700
2021/05/26 1,230 1,324 1,222 1,267 84,700
2021/05/25 1,232 1,246 1,217 1,235 32,000
2021/05/24 1,240 1,253 1,206 1,221 71,400
2021/05/21 1,183 1,300 1,183 1,268 128,900
2021/05/20 1,200 1,240 1,160 1,183 282,900
2021/05/19 1,090 1,110 1,066 1,097 55,400
2021/05/18 1,049 1,094 1,024 1,060 60,400
2021/05/17 1,074 1,076 990 1,024 130,600
2021/05/14 1,228 1,228 1,081 1,086 180,200
2021/05/13 1,082 1,090 1,040 1,062 111,800
2021/05/12 1,176 1,185 1,008 1,133 412,500
2021/05/11 1,090 1,191 1,055 1,191 254,500
2021/05/10 1,113 1,175 1,053 1,150 937,100
2021/05/07 929 1,023 916 1,023 671,000
2021/05/06 873 873 873 873 44,300
2021/04/30 729 729 723 723 5,900
2021/04/28 735 735 726 726 3,800
2021/04/27 742 742 727 729 8,800
2021/04/26 738 739 720 729 21,500
2021/04/23 742 753 738 738 6,200
2021/04/22 752 755 743 743 4,300
2021/04/21 749 750 742 747 27,800
2021/04/20 755 755 750 751 7,800
2021/04/19 769 769 757 757 6,800
2021/04/16 756 766 756 761 4,600
2021/04/15 757 762 756 758 3,800
2021/04/14 760 763 758 758 4,000
2021/04/13 751 765 751 760 11,300
2021/04/12 749 755 748 751 8,800
2021/04/09 751 752 749 751 2,800
2021/04/08 755 756 748 750 12,000
2021/04/07 753 760 753 755 4,800
2021/04/06 758 762 752 752 13,400
2021/04/05 759 762 755 757 5,600
2021/04/02 758 760 753 757 6,100
2021/04/01 760 768 752 758 11,700
2021/03/31 754 760 750 758 10,400
2021/03/30 750 757 749 750 4,800
2021/03/29 757 768 748 748 13,900
2021/03/26 750 760 750 753 8,200
2021/03/25 753 760 745 749 9,500
2021/03/24 758 759 747 753 22,900
2021/03/23 765 770 760 762 9,300
2021/03/22 761 772 757 765 16,800
2021/03/19 781 782 761 764 30,300
2021/03/18 786 788 778 784 15,000
2021/03/17 777 791 777 787 21,800
2021/03/16 783 783 773 776 9,000
2021/03/15 773 776 769 776 3,700
2021/03/12 778 780 773 773 6,600
2021/03/11 766 772 762 772 5,500
2021/03/10 766 768 761 768 6,000
2021/03/09 755 763 749 752 8,500
2021/03/08 752 765 748 748 9,100
2021/03/05 746 753 740 752 10,300
2021/03/04 762 769 744 753 24,000
2021/03/03 774 779 761 766 7,000
2021/03/02 781 782 765 770 6,600
2021/03/01 775 781 769 778 4,700
2021/02/26 779 780 761 775 11,900
2021/02/25 790 794 778 783 11,600
2021/02/24 772 793 769 779 20,500
2021/02/22 761 773 760 769 11,500
2021/02/19 752 762 747 761 23,500
2021/02/18 776 776 753 758 12,600
2021/02/17 753 772 746 762 36,800
2021/02/16 794 803 752 766 60,800
2021/02/15 799 807 781 789 56,000
2021/02/12 867 874 850 850 37,200
2021/02/10 865 869 862 864 9,400
2021/02/09 868 872 857 869 6,200
2021/02/08 875 877 862 864 12,900
2021/02/05 868 876 860 862 9,100
2021/02/04 867 878 856 856 8,500
2021/02/03 854 875 854 873 13,900
2021/02/02 814 854 814 854 34,500
2021/02/01 813 813 791 810 9,000
2021/01/29 817 828 795 798 15,300
2021/01/28 811 820 807 818 8,000
2021/01/27 822 828 821 821 3,100
2021/01/26 848 848 822 826 7,500
2021/01/25 834 841 823 839 16,900
2021/01/22 825 833 825 828 4,000
2021/01/21 825 834 821 825 5,500
2021/01/20 830 832 818 832 14,300
2021/01/19 817 827 813 825 7,000
2021/01/18 794 817 794 812 10,100
2021/01/15 805 810 797 797 16,100
2021/01/14 823 834 797 804 17,800
2021/01/13 844 846 818 823 12,800
2021/01/12 822 843 808 839 17,400
2021/01/08 795 830 791 823 28,700
2021/01/07 786 795 773 789 17,300
2021/01/06 755 782 755 775 10,900
2021/01/05 753 769 750 759 11,600
2021/01/04 777 778 755 762 10,400

このページの先頭へ