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 |
---|---|---|---|---|---|
2023/12/29 | 652 | 653 | 645 | 645 | 4,800 |
2023/12/28 | 652 | 654 | 645 | 652 | 5,300 |
2023/12/27 | 647 | 658 | 647 | 658 | 8,800 |
2023/12/26 | 651 | 659 | 644 | 644 | 14,200 |
2023/12/25 | 640 | 651 | 640 | 644 | 23,500 |
2023/12/22 | 636 | 641 | 632 | 640 | 5,200 |
2023/12/21 | 631 | 643 | 631 | 637 | 18,400 |
2023/12/20 | 629 | 641 | 629 | 631 | 10,200 |
2023/12/19 | 627 | 636 | 623 | 635 | 10,900 |
2023/12/18 | 612 | 634 | 611 | 627 | 18,400 |
2023/12/15 | 608 | 612 | 608 | 610 | 4,000 |
2023/12/14 | 606 | 609 | 603 | 607 | 9,600 |
2023/12/13 | 609 | 611 | 605 | 607 | 11,200 |
2023/12/12 | 619 | 620 | 605 | 610 | 21,800 |
2023/12/11 | 623 | 623 | 612 | 617 | 20,400 |
2023/12/08 | 624 | 624 | 619 | 620 | 13,500 |
2023/12/07 | 625 | 627 | 623 | 624 | 2,800 |
2023/12/06 | 627 | 628 | 624 | 626 | 22,700 |
2023/12/05 | 626 | 627 | 623 | 627 | 4,700 |
2023/12/04 | 627 | 629 | 625 | 626 | 3,500 |
2023/12/01 | 628 | 629 | 626 | 626 | 4,100 |
2023/11/30 | 625 | 630 | 621 | 628 | 5,700 |
2023/11/29 | 627 | 629 | 621 | 625 | 10,900 |
2023/11/28 | 630 | 631 | 627 | 628 | 2,400 |
2023/11/27 | 639 | 639 | 630 | 630 | 8,900 |
2023/11/24 | 623 | 637 | 623 | 636 | 13,100 |
2023/11/22 | 619 | 622 | 619 | 621 | 3,100 |
2023/11/21 | 625 | 625 | 619 | 619 | 4,400 |
2023/11/20 | 623 | 624 | 615 | 624 | 10,100 |
2023/11/17 | 623 | 627 | 620 | 623 | 8,700 |
2023/11/16 | 628 | 633 | 621 | 626 | 10,200 |
2023/11/15 | 625 | 630 | 624 | 630 | 13,300 |
2023/11/14 | 638 | 647 | 620 | 628 | 22,700 |
2023/11/13 | 645 | 654 | 637 | 647 | 12,500 |
2023/11/10 | 620 | 650 | 620 | 632 | 51,500 |
2023/11/09 | 674 | 675 | 666 | 668 | 3,300 |
2023/11/08 | 672 | 674 | 664 | 671 | 5,500 |
2023/11/07 | 673 | 676 | 670 | 672 | 1,700 |
2023/11/06 | 680 | 680 | 674 | 675 | 7,200 |
2023/11/02 | 668 | 685 | 668 | 678 | 10,900 |
2023/11/01 | 666 | 668 | 665 | 667 | 4,200 |
2023/10/31 | 662 | 666 | 655 | 666 | 5,500 |
2023/10/30 | 664 | 668 | 663 | 664 | 4,000 |
2023/10/27 | 664 | 670 | 664 | 665 | 5,600 |
2023/10/26 | 673 | 673 | 663 | 666 | 4,100 |
2023/10/25 | 669 | 678 | 669 | 673 | 5,000 |
2023/10/24 | 672 | 677 | 660 | 677 | 7,000 |
2023/10/23 | 682 | 682 | 671 | 672 | 6,900 |
2023/10/20 | 668 | 680 | 668 | 680 | 3,500 |
2023/10/19 | 669 | 685 | 667 | 673 | 5,500 |
2023/10/18 | 669 | 674 | 666 | 673 | 1,200 |
2023/10/17 | 665 | 676 | 665 | 666 | 6,300 |
2023/10/16 | 643 | 680 | 643 | 665 | 12,900 |
2023/10/13 | 665 | 665 | 650 | 650 | 9,500 |
2023/10/12 | 670 | 671 | 668 | 668 | 2,200 |
2023/10/11 | 676 | 676 | 671 | 672 | 1,800 |
2023/10/10 | 674 | 677 | 670 | 677 | 6,900 |
2023/10/06 | 669 | 671 | 665 | 670 | 1,900 |
2023/10/05 | 669 | 673 | 667 | 671 | 3,000 |
2023/10/04 | 665 | 670 | 660 | 665 | 7,000 |
2023/10/03 | 683 | 683 | 670 | 673 | 10,800 |
2023/10/02 | 697 | 697 | 683 | 684 | 6,600 |
2023/09/29 | 681 | 689 | 681 | 689 | 3,200 |
2023/09/28 | 689 | 691 | 678 | 684 | 6,200 |
2023/09/27 | 677 | 686 | 677 | 686 | 8,300 |
2023/09/26 | 683 | 683 | 677 | 677 | 6,600 |
2023/09/25 | 678 | 684 | 675 | 680 | 2,600 |
2023/09/22 | 675 | 682 | 664 | 682 | 8,300 |
2023/09/21 | 678 | 678 | 666 | 666 | 10,100 |
2023/09/20 | 684 | 684 | 672 | 676 | 6,000 |
2023/09/19 | 685 | 685 | 678 | 680 | 7,900 |
2023/09/15 | 673 | 679 | 669 | 673 | 10,700 |
2023/09/14 | 677 | 678 | 669 | 670 | 5,300 |
2023/09/13 | 678 | 686 | 673 | 673 | 10,800 |
2023/09/12 | 675 | 680 | 670 | 680 | 9,200 |
2023/09/11 | 663 | 673 | 663 | 673 | 14,800 |
2023/09/08 | 650 | 658 | 650 | 658 | 7,500 |
2023/09/07 | 653 | 653 | 648 | 649 | 9,800 |
2023/09/06 | 654 | 655 | 652 | 653 | 3,000 |
2023/09/05 | 660 | 660 | 648 | 654 | 17,100 |
2023/09/04 | 658 | 660 | 652 | 660 | 5,200 |
2023/09/01 | 653 | 653 | 648 | 649 | 3,300 |
2023/08/31 | 648 | 654 | 648 | 653 | 2,300 |
2023/08/30 | 650 | 650 | 645 | 647 | 2,900 |
2023/08/29 | 635 | 652 | 633 | 650 | 9,600 |
2023/08/28 | 633 | 633 | 630 | 633 | 2,400 |
2023/08/25 | 625 | 631 | 623 | 626 | 1,300 |
2023/08/24 | 637 | 637 | 624 | 632 | 5,900 |
2023/08/23 | 631 | 641 | 631 | 636 | 5,500 |
2023/08/22 | 636 | 636 | 635 | 636 | 1,600 |
2023/08/21 | 632 | 637 | 632 | 634 | 1,500 |
2023/08/18 | 639 | 644 | 638 | 638 | 5,200 |
2023/08/17 | 660 | 660 | 644 | 644 | 20,400 |
2023/08/16 | 645 | 667 | 645 | 660 | 8,800 |
2023/08/15 | 654 | 654 | 634 | 653 | 7,000 |
2023/08/14 | 654 | 659 | 640 | 650 | 11,700 |
2023/08/10 | 657 | 659 | 648 | 652 | 8,600 |
2023/08/09 | 658 | 658 | 651 | 651 | 600 |
2023/08/08 | 658 | 661 | 653 | 658 | 6,500 |
2023/08/07 | 640 | 657 | 638 | 657 | 4,200 |
2023/08/04 | 640 | 648 | 638 | 640 | 2,000 |
2023/08/03 | 642 | 645 | 638 | 642 | 3,700 |
2023/08/02 | 649 | 650 | 642 | 642 | 5,400 |
2023/08/01 | 652 | 654 | 642 | 645 | 2,800 |
2023/07/31 | 649 | 653 | 646 | 652 | 4,200 |
2023/07/28 | 650 | 653 | 646 | 647 | 3,600 |
2023/07/27 | 658 | 658 | 651 | 652 | 2,000 |
2023/07/26 | 663 | 663 | 651 | 658 | 5,900 |
2023/07/25 | 645 | 665 | 645 | 659 | 10,800 |
2023/07/24 | 658 | 659 | 646 | 655 | 5,000 |
2023/07/21 | 650 | 656 | 646 | 656 | 2,600 |
2023/07/20 | 653 | 657 | 649 | 653 | 4,300 |
2023/07/19 | 655 | 657 | 655 | 657 | 1,200 |
2023/07/18 | 656 | 666 | 652 | 653 | 6,200 |
2023/07/14 | 646 | 656 | 646 | 656 | 2,900 |
2023/07/13 | 661 | 661 | 650 | 652 | 5,300 |
2023/07/12 | 667 | 667 | 651 | 662 | 4,700 |
2023/07/11 | 668 | 669 | 660 | 660 | 8,400 |
2023/07/10 | 666 | 666 | 663 | 665 | 2,300 |
2023/07/07 | 661 | 669 | 654 | 666 | 4,400 |
2023/07/06 | 650 | 663 | 645 | 663 | 6,700 |
2023/07/05 | 651 | 660 | 650 | 658 | 3,000 |
2023/07/04 | 650 | 655 | 649 | 652 | 5,800 |
2023/07/03 | 654 | 654 | 638 | 645 | 6,600 |
2023/06/30 | 655 | 655 | 650 | 654 | 5,800 |
2023/06/29 | 645 | 663 | 643 | 654 | 15,900 |
2023/06/28 | 637 | 645 | 634 | 645 | 3,200 |
2023/06/27 | 635 | 640 | 635 | 640 | 2,700 |
2023/06/26 | 645 | 645 | 636 | 636 | 1,300 |
2023/06/23 | 645 | 651 | 635 | 635 | 8,400 |
2023/06/22 | 652 | 652 | 635 | 645 | 11,800 |
2023/06/21 | 644 | 653 | 642 | 652 | 10,400 |
2023/06/20 | 637 | 645 | 636 | 644 | 5,900 |
2023/06/19 | 637 | 643 | 637 | 640 | 4,800 |
2023/06/16 | 627 | 632 | 626 | 631 | 10,500 |
2023/06/15 | 626 | 627 | 623 | 623 | 11,100 |
2023/06/14 | 626 | 631 | 625 | 625 | 4,400 |
2023/06/13 | 636 | 636 | 628 | 629 | 5,400 |
2023/06/12 | 632 | 637 | 630 | 632 | 3,400 |
2023/06/09 | 620 | 628 | 619 | 627 | 3,000 |
2023/06/08 | 637 | 637 | 615 | 620 | 10,300 |
2023/06/07 | 622 | 627 | 622 | 627 | 2,800 |
2023/06/06 | 617 | 645 | 614 | 622 | 11,700 |
2023/06/05 | 620 | 620 | 610 | 611 | 8,700 |
2023/06/02 | 609 | 613 | 603 | 610 | 8,400 |
2023/06/01 | 610 | 610 | 606 | 607 | 6,000 |
2023/05/31 | 611 | 612 | 605 | 610 | 4,900 |
2023/05/30 | 608 | 612 | 608 | 611 | 7,000 |
2023/05/29 | 611 | 611 | 608 | 610 | 1,700 |
2023/05/26 | 611 | 612 | 610 | 612 | 2,900 |
2023/05/25 | 610 | 617 | 610 | 610 | 5,300 |
2023/05/24 | 615 | 615 | 607 | 610 | 4,000 |
2023/05/23 | 612 | 620 | 611 | 615 | 2,800 |
2023/05/22 | 602 | 617 | 602 | 615 | 5,500 |
2023/05/19 | 612 | 612 | 599 | 604 | 20,500 |
2023/05/18 | 614 | 616 | 610 | 612 | 2,000 |
2023/05/17 | 619 | 619 | 609 | 613 | 8,200 |
2023/05/16 | 626 | 626 | 605 | 610 | 40,600 |
2023/05/15 | 624 | 633 | 610 | 626 | 49,900 |
2023/05/12 | 680 | 692 | 674 | 674 | 11,400 |
2023/05/11 | 680 | 686 | 675 | 679 | 9,700 |
2023/05/10 | 676 | 689 | 676 | 681 | 7,800 |
2023/05/09 | 667 | 679 | 662 | 679 | 11,700 |
2023/05/08 | 670 | 670 | 667 | 669 | 3,000 |
2023/05/02 | 670 | 675 | 667 | 667 | 7,500 |
2023/05/01 | 672 | 675 | 668 | 672 | 10,400 |
2023/04/28 | 675 | 675 | 666 | 672 | 8,000 |
2023/04/27 | 674 | 676 | 672 | 675 | 1,000 |
2023/04/26 | 685 | 685 | 668 | 674 | 17,800 |
2023/04/25 | 686 | 695 | 666 | 685 | 18,700 |
2023/04/24 | 690 | 697 | 676 | 676 | 7,900 |
2023/04/21 | 678 | 700 | 678 | 690 | 10,800 |
2023/04/20 | 687 | 692 | 677 | 678 | 16,600 |
2023/04/19 | 652 | 688 | 652 | 688 | 33,800 |
2023/04/18 | 657 | 658 | 654 | 657 | 2,800 |
2023/04/17 | 659 | 660 | 653 | 655 | 6,000 |
2023/04/14 | 650 | 659 | 650 | 659 | 7,100 |
2023/04/13 | 651 | 651 | 646 | 648 | 4,700 |
2023/04/12 | 646 | 651 | 643 | 651 | 10,900 |
2023/04/11 | 640 | 654 | 640 | 641 | 19,900 |
2023/04/10 | 640 | 640 | 636 | 640 | 1,000 |
2023/04/07 | 635 | 639 | 635 | 635 | 2,500 |
2023/04/06 | 638 | 638 | 634 | 635 | 2,500 |
2023/04/05 | 644 | 645 | 638 | 638 | 7,600 |
2023/04/04 | 642 | 647 | 642 | 644 | 4,600 |
2023/04/03 | 639 | 643 | 639 | 643 | 8,400 |
2023/03/31 | 640 | 640 | 634 | 639 | 3,900 |
2023/03/30 | 636 | 640 | 627 | 640 | 8,100 |
2023/03/29 | 633 | 634 | 624 | 627 | 6,000 |
2023/03/28 | 633 | 634 | 628 | 633 | 2,900 |
2023/03/27 | 632 | 633 | 624 | 633 | 5,300 |
2023/03/24 | 627 | 632 | 624 | 624 | 5,500 |
2023/03/23 | 632 | 632 | 626 | 627 | 10,000 |
2023/03/22 | 640 | 640 | 628 | 628 | 3,500 |
2023/03/20 | 632 | 634 | 623 | 630 | 11,200 |
2023/03/17 | 632 | 642 | 630 | 637 | 6,600 |
2023/03/16 | 621 | 624 | 618 | 620 | 4,700 |
2023/03/15 | 632 | 634 | 621 | 633 | 12,200 |
2023/03/14 | 642 | 642 | 622 | 622 | 10,200 |
2023/03/13 | 652 | 652 | 636 | 642 | 12,000 |
2023/03/10 | 652 | 654 | 652 | 653 | 2,500 |
2023/03/09 | 654 | 656 | 650 | 656 | 4,900 |
2023/03/08 | 659 | 659 | 655 | 655 | 3,000 |
2023/03/07 | 653 | 662 | 653 | 662 | 6,300 |
2023/03/06 | 655 | 655 | 650 | 652 | 5,400 |
2023/03/03 | 648 | 655 | 645 | 649 | 16,000 |
2023/03/02 | 650 | 652 | 648 | 652 | 2,900 |
2023/03/01 | 651 | 656 | 650 | 650 | 4,100 |
2023/02/28 | 651 | 657 | 650 | 650 | 3,400 |
2023/02/27 | 657 | 657 | 650 | 650 | 4,500 |
2023/02/24 | 651 | 658 | 651 | 655 | 11,000 |
2023/02/22 | 660 | 660 | 651 | 651 | 5,900 |
2023/02/21 | 667 | 668 | 657 | 660 | 7,800 |
2023/02/20 | 654 | 679 | 649 | 666 | 37,200 |
2023/02/17 | 640 | 644 | 627 | 637 | 13,300 |
2023/02/16 | 649 | 649 | 629 | 642 | 28,300 |
2023/02/15 | 672 | 672 | 624 | 651 | 65,000 |
2023/02/14 | 686 | 689 | 667 | 681 | 20,200 |
2023/02/13 | 676 | 688 | 670 | 679 | 24,700 |
2023/02/10 | 650 | 680 | 636 | 666 | 32,400 |
2023/02/09 | 656 | 656 | 648 | 654 | 5,300 |
2023/02/08 | 655 | 659 | 651 | 651 | 8,100 |
2023/02/07 | 652 | 660 | 652 | 654 | 4,900 |
2023/02/06 | 652 | 659 | 650 | 650 | 5,400 |
2023/02/03 | 651 | 659 | 651 | 652 | 5,400 |
2023/02/02 | 666 | 666 | 644 | 652 | 7,500 |
2023/02/01 | 649 | 667 | 649 | 656 | 12,700 |
2023/01/31 | 656 | 665 | 631 | 646 | 20,300 |
2023/01/30 | 664 | 668 | 655 | 658 | 11,200 |
2023/01/27 | 674 | 684 | 656 | 666 | 17,600 |
2023/01/26 | 676 | 676 | 646 | 664 | 46,700 |
2023/01/25 | 725 | 740 | 645 | 656 | 170,200 |
2023/01/24 | 639 | 690 | 639 | 675 | 82,000 |
2023/01/23 | 612 | 638 | 612 | 634 | 20,600 |
2023/01/20 | 615 | 618 | 608 | 611 | 5,000 |
2023/01/19 | 617 | 618 | 615 | 615 | 2,900 |
2023/01/18 | 605 | 625 | 605 | 617 | 16,200 |
2023/01/17 | 612 | 613 | 601 | 605 | 6,300 |
2023/01/16 | 600 | 621 | 596 | 612 | 21,500 |
2023/01/13 | 607 | 625 | 595 | 599 | 30,900 |
2023/01/12 | 590 | 607 | 586 | 606 | 19,400 |
2023/01/11 | 580 | 590 | 580 | 590 | 6,000 |
2023/01/10 | 582 | 588 | 578 | 578 | 8,000 |
2023/01/06 | 581 | 582 | 578 | 582 | 3,800 |
2023/01/05 | 586 | 590 | 581 | 582 | 3,600 |
2023/01/04 | 588 | 591 | 586 | 586 | 3,300 |