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 |
|---|---|---|---|---|---|
| 2024/12/30 | 635 | 636 | 628 | 635 | 10,500 |
| 2024/12/27 | 635 | 638 | 633 | 636 | 6,300 |
| 2024/12/26 | 645 | 646 | 641 | 646 | 7,200 |
| 2024/12/25 | 639 | 640 | 635 | 640 | 3,200 |
| 2024/12/24 | 637 | 639 | 634 | 639 | 2,900 |
| 2024/12/23 | 635 | 642 | 635 | 637 | 6,600 |
| 2024/12/20 | 633 | 634 | 630 | 634 | 2,700 |
| 2024/12/19 | 629 | 632 | 626 | 630 | 6,900 |
| 2024/12/18 | 625 | 633 | 623 | 633 | 25,200 |
| 2024/12/17 | 634 | 636 | 631 | 632 | 2,600 |
| 2024/12/16 | 638 | 642 | 631 | 636 | 8,200 |
| 2024/12/13 | 635 | 641 | 630 | 641 | 6,000 |
| 2024/12/12 | 641 | 641 | 633 | 633 | 9,400 |
| 2024/12/11 | 649 | 649 | 639 | 641 | 4,800 |
| 2024/12/10 | 647 | 650 | 646 | 648 | 7,500 |
| 2024/12/09 | 643 | 650 | 642 | 647 | 7,600 |
| 2024/12/06 | 644 | 648 | 639 | 642 | 11,600 |
| 2024/12/05 | 648 | 648 | 637 | 639 | 8,400 |
| 2024/12/04 | 648 | 650 | 646 | 646 | 6,600 |
| 2024/12/03 | 650 | 652 | 649 | 649 | 8,300 |
| 2024/12/02 | 648 | 650 | 644 | 650 | 8,200 |
| 2024/11/29 | 638 | 648 | 638 | 647 | 5,700 |
| 2024/11/28 | 621 | 637 | 612 | 637 | 11,200 |
| 2024/11/27 | 630 | 630 | 621 | 625 | 700 |
| 2024/11/26 | 640 | 640 | 630 | 630 | 2,700 |
| 2024/11/25 | 642 | 642 | 631 | 639 | 2,800 |
| 2024/11/22 | 641 | 642 | 637 | 642 | 1,200 |
| 2024/11/21 | 642 | 642 | 641 | 641 | 1,700 |
| 2024/11/20 | 638 | 650 | 638 | 642 | 8,200 |
| 2024/11/19 | 630 | 650 | 630 | 632 | 10,200 |
| 2024/11/18 | 618 | 630 | 618 | 630 | 9,700 |
| 2024/11/15 | 611 | 621 | 611 | 618 | 3,700 |
| 2024/11/14 | 630 | 630 | 611 | 612 | 15,400 |
| 2024/11/13 | 635 | 660 | 635 | 650 | 15,400 |
| 2024/11/12 | 630 | 632 | 624 | 630 | 1,400 |
| 2024/11/11 | 636 | 636 | 620 | 624 | 11,100 |
| 2024/11/08 | 636 | 636 | 631 | 631 | 600 |
| 2024/11/07 | 628 | 633 | 628 | 630 | 4,600 |
| 2024/11/06 | 632 | 632 | 627 | 627 | 1,900 |
| 2024/11/05 | 626 | 633 | 626 | 629 | 12,700 |
| 2024/11/01 | 653 | 655 | 644 | 646 | 1,300 |
| 2024/10/31 | 650 | 654 | 648 | 654 | 2,200 |
| 2024/10/30 | 644 | 650 | 644 | 650 | 2,900 |
| 2024/10/29 | 650 | 650 | 640 | 643 | 1,600 |
| 2024/10/28 | 654 | 654 | 644 | 645 | 2,400 |
| 2024/10/25 | 650 | 654 | 641 | 641 | 2,100 |
| 2024/10/24 | 649 | 651 | 645 | 650 | 4,100 |
| 2024/10/23 | 652 | 656 | 648 | 648 | 3,100 |
| 2024/10/22 | 658 | 658 | 652 | 652 | 4,600 |
| 2024/10/21 | 651 | 659 | 651 | 659 | 2,900 |
| 2024/10/18 | 651 | 653 | 648 | 653 | 2,800 |
| 2024/10/17 | 652 | 656 | 650 | 651 | 3,900 |
| 2024/10/16 | 651 | 654 | 649 | 653 | 1,100 |
| 2024/10/15 | 647 | 652 | 639 | 651 | 5,500 |
| 2024/10/11 | 652 | 655 | 651 | 655 | 1,400 |
| 2024/10/10 | 655 | 659 | 650 | 651 | 2,000 |
| 2024/10/09 | 652 | 653 | 647 | 653 | 2,700 |
| 2024/10/08 | 657 | 658 | 651 | 652 | 2,000 |
| 2024/10/07 | 662 | 662 | 651 | 652 | 3,400 |
| 2024/10/04 | 647 | 669 | 647 | 657 | 3,700 |
| 2024/10/03 | 645 | 650 | 644 | 646 | 6,700 |
| 2024/10/02 | 642 | 644 | 642 | 642 | 2,400 |
| 2024/10/01 | 642 | 650 | 641 | 645 | 3,000 |
| 2024/09/30 | 638 | 640 | 634 | 640 | 4,100 |
| 2024/09/27 | 647 | 647 | 639 | 647 | 3,000 |
| 2024/09/26 | 644 | 649 | 641 | 644 | 7,300 |
| 2024/09/25 | 641 | 646 | 638 | 643 | 6,000 |
| 2024/09/24 | 640 | 645 | 638 | 640 | 2,900 |
| 2024/09/20 | 642 | 642 | 635 | 641 | 1,300 |
| 2024/09/19 | 634 | 644 | 634 | 634 | 3,700 |
| 2024/09/18 | 632 | 635 | 631 | 631 | 3,900 |
| 2024/09/17 | 633 | 643 | 626 | 628 | 3,600 |
| 2024/09/13 | 620 | 620 | 620 | 620 | 100 |
| 2024/09/12 | 611 | 618 | 611 | 618 | 1,900 |
| 2024/09/11 | 620 | 620 | 605 | 607 | 2,100 |
| 2024/09/10 | 619 | 627 | 618 | 618 | 1,400 |
| 2024/09/09 | 610 | 623 | 610 | 623 | 1,400 |
| 2024/09/06 | 625 | 626 | 618 | 618 | 5,600 |
| 2024/09/05 | 630 | 645 | 629 | 632 | 4,100 |
| 2024/09/04 | 631 | 639 | 625 | 639 | 4,800 |
| 2024/09/03 | 648 | 650 | 640 | 643 | 3,700 |
| 2024/09/02 | 649 | 649 | 639 | 642 | 2,900 |
| 2024/08/30 | 637 | 650 | 630 | 639 | 9,600 |
| 2024/08/29 | 627 | 630 | 623 | 630 | 4,500 |
| 2024/08/28 | 619 | 621 | 618 | 620 | 3,500 |
| 2024/08/27 | 619 | 623 | 615 | 618 | 5,800 |
| 2024/08/26 | 606 | 614 | 606 | 614 | 3,800 |
| 2024/08/23 | 603 | 609 | 600 | 603 | 3,800 |
| 2024/08/22 | 603 | 607 | 600 | 600 | 5,500 |
| 2024/08/21 | 601 | 614 | 599 | 602 | 3,400 |
| 2024/08/20 | 600 | 610 | 598 | 601 | 8,100 |
| 2024/08/19 | 605 | 605 | 598 | 598 | 10,200 |
| 2024/08/16 | 607 | 608 | 596 | 597 | 15,900 |
| 2024/08/15 | 603 | 603 | 596 | 600 | 9,700 |
| 2024/08/14 | 602 | 605 | 595 | 600 | 12,300 |
| 2024/08/13 | 600 | 607 | 580 | 593 | 73,800 |
| 2024/08/09 | 630 | 648 | 630 | 642 | 11,400 |
| 2024/08/08 | 625 | 633 | 616 | 620 | 7,000 |
| 2024/08/07 | 598 | 637 | 584 | 626 | 14,000 |
| 2024/08/06 | 593 | 614 | 591 | 600 | 31,100 |
| 2024/08/05 | 607 | 614 | 552 | 569 | 32,600 |
| 2024/08/02 | 670 | 674 | 649 | 652 | 15,100 |
| 2024/08/01 | 706 | 708 | 691 | 691 | 7,600 |
| 2024/07/31 | 702 | 706 | 702 | 706 | 900 |
| 2024/07/30 | 700 | 706 | 700 | 702 | 1,800 |
| 2024/07/29 | 703 | 708 | 703 | 707 | 1,700 |
| 2024/07/26 | 707 | 707 | 702 | 702 | 1,200 |
| 2024/07/25 | 701 | 706 | 698 | 701 | 7,400 |
| 2024/07/24 | 709 | 713 | 705 | 706 | 2,500 |
| 2024/07/23 | 710 | 711 | 709 | 709 | 4,100 |
| 2024/07/22 | 710 | 710 | 707 | 708 | 4,400 |
| 2024/07/19 | 709 | 712 | 706 | 708 | 5,900 |
| 2024/07/18 | 711 | 713 | 710 | 710 | 7,700 |
| 2024/07/17 | 718 | 718 | 713 | 713 | 3,400 |
| 2024/07/16 | 715 | 718 | 711 | 711 | 4,600 |
| 2024/07/12 | 714 | 718 | 711 | 713 | 2,800 |
| 2024/07/11 | 719 | 720 | 715 | 716 | 3,400 |
| 2024/07/10 | 721 | 724 | 715 | 715 | 11,600 |
| 2024/07/09 | 720 | 730 | 720 | 729 | 19,500 |
| 2024/07/08 | 710 | 719 | 710 | 714 | 4,900 |
| 2024/07/05 | 708 | 711 | 707 | 708 | 5,000 |
| 2024/07/04 | 710 | 713 | 708 | 708 | 4,800 |
| 2024/07/03 | 720 | 720 | 708 | 710 | 3,700 |
| 2024/07/02 | 712 | 712 | 709 | 709 | 4,900 |
| 2024/07/01 | 713 | 717 | 711 | 714 | 6,500 |
| 2024/06/28 | 708 | 710 | 707 | 710 | 4,100 |
| 2024/06/27 | 704 | 712 | 704 | 707 | 3,300 |
| 2024/06/26 | 712 | 713 | 710 | 713 | 3,800 |
| 2024/06/25 | 705 | 715 | 704 | 712 | 5,700 |
| 2024/06/24 | 712 | 713 | 700 | 708 | 6,300 |
| 2024/06/21 | 706 | 710 | 706 | 706 | 2,000 |
| 2024/06/20 | 712 | 714 | 700 | 705 | 16,900 |
| 2024/06/19 | 706 | 713 | 705 | 712 | 3,500 |
| 2024/06/18 | 708 | 709 | 704 | 706 | 1,100 |
| 2024/06/17 | 710 | 714 | 702 | 706 | 9,800 |
| 2024/06/14 | 707 | 713 | 707 | 710 | 3,600 |
| 2024/06/13 | 707 | 712 | 703 | 709 | 3,500 |
| 2024/06/12 | 703 | 707 | 703 | 704 | 5,100 |
| 2024/06/11 | 706 | 708 | 706 | 708 | 18,600 |
| 2024/06/10 | 700 | 707 | 700 | 703 | 4,000 |
| 2024/06/07 | 712 | 712 | 699 | 701 | 8,200 |
| 2024/06/06 | 715 | 715 | 712 | 712 | 1,200 |
| 2024/06/05 | 715 | 715 | 708 | 712 | 1,500 |
| 2024/06/04 | 725 | 725 | 705 | 715 | 13,700 |
| 2024/06/03 | 719 | 719 | 696 | 719 | 38,400 |
| 2024/05/31 | 684 | 694 | 684 | 694 | 10,600 |
| 2024/05/30 | 679 | 689 | 674 | 684 | 9,300 |
| 2024/05/29 | 678 | 716 | 672 | 685 | 78,800 |
| 2024/05/28 | 717 | 725 | 714 | 718 | 5,300 |
| 2024/05/27 | 730 | 730 | 715 | 717 | 9,600 |
| 2024/05/24 | 739 | 743 | 730 | 730 | 5,700 |
| 2024/05/23 | 744 | 745 | 740 | 741 | 5,100 |
| 2024/05/22 | 740 | 745 | 740 | 745 | 2,600 |
| 2024/05/21 | 747 | 751 | 739 | 744 | 3,700 |
| 2024/05/20 | 740 | 742 | 737 | 740 | 3,700 |
| 2024/05/17 | 744 | 745 | 740 | 740 | 3,600 |
| 2024/05/16 | 753 | 753 | 744 | 745 | 4,600 |
| 2024/05/15 | 775 | 775 | 749 | 751 | 30,200 |
| 2024/05/14 | 765 | 800 | 765 | 790 | 19,600 |
| 2024/05/13 | 773 | 773 | 763 | 764 | 7,000 |
| 2024/05/10 | 782 | 784 | 774 | 774 | 4,000 |
| 2024/05/09 | 774 | 781 | 772 | 781 | 7,400 |
| 2024/05/08 | 777 | 778 | 769 | 770 | 5,400 |
| 2024/05/07 | 760 | 778 | 760 | 778 | 8,500 |
| 2024/05/02 | 754 | 758 | 754 | 757 | 3,000 |
| 2024/05/01 | 764 | 764 | 754 | 754 | 5,000 |
| 2024/04/30 | 757 | 772 | 756 | 761 | 5,400 |
| 2024/04/26 | 782 | 782 | 744 | 756 | 21,600 |
| 2024/04/25 | 772 | 772 | 767 | 767 | 3,900 |
| 2024/04/24 | 782 | 783 | 771 | 771 | 2,800 |
| 2024/04/23 | 772 | 783 | 770 | 774 | 6,300 |
| 2024/04/22 | 757 | 772 | 757 | 772 | 3,700 |
| 2024/04/19 | 780 | 780 | 753 | 762 | 12,300 |
| 2024/04/18 | 768 | 788 | 762 | 777 | 6,100 |
| 2024/04/17 | 770 | 778 | 763 | 767 | 5,400 |
| 2024/04/16 | 769 | 777 | 765 | 770 | 15,000 |
| 2024/04/15 | 776 | 790 | 770 | 780 | 20,500 |
| 2024/04/12 | 795 | 802 | 788 | 790 | 19,800 |
| 2024/04/11 | 812 | 813 | 800 | 805 | 19,300 |
| 2024/04/10 | 809 | 813 | 805 | 813 | 6,600 |
| 2024/04/09 | 824 | 824 | 803 | 811 | 23,400 |
| 2024/04/08 | 808 | 813 | 802 | 809 | 9,300 |
| 2024/04/05 | 812 | 813 | 785 | 800 | 28,900 |
| 2024/04/04 | 795 | 813 | 790 | 813 | 48,000 |
| 2024/04/03 | 772 | 790 | 762 | 790 | 26,100 |
| 2024/04/02 | 758 | 768 | 755 | 760 | 13,600 |
| 2024/04/01 | 757 | 761 | 743 | 751 | 16,700 |
| 2024/03/29 | 735 | 740 | 731 | 740 | 2,500 |
| 2024/03/28 | 735 | 740 | 729 | 730 | 5,500 |
| 2024/03/27 | 738 | 738 | 730 | 735 | 8,300 |
| 2024/03/26 | 738 | 738 | 732 | 733 | 8,000 |
| 2024/03/25 | 741 | 745 | 737 | 737 | 14,000 |
| 2024/03/22 | 750 | 753 | 726 | 740 | 13,100 |
| 2024/03/21 | 725 | 757 | 725 | 749 | 35,100 |
| 2024/03/19 | 718 | 724 | 716 | 724 | 7,400 |
| 2024/03/18 | 712 | 719 | 712 | 718 | 6,000 |
| 2024/03/15 | 715 | 717 | 709 | 712 | 6,900 |
| 2024/03/14 | 705 | 715 | 705 | 711 | 7,300 |
| 2024/03/13 | 708 | 710 | 702 | 702 | 11,300 |
| 2024/03/12 | 700 | 707 | 699 | 707 | 8,800 |
| 2024/03/11 | 697 | 704 | 697 | 700 | 5,200 |
| 2024/03/08 | 695 | 703 | 695 | 703 | 8,800 |
| 2024/03/07 | 704 | 704 | 695 | 695 | 8,800 |
| 2024/03/06 | 697 | 703 | 697 | 699 | 8,100 |
| 2024/03/05 | 704 | 704 | 697 | 698 | 6,900 |
| 2024/03/04 | 698 | 703 | 697 | 703 | 4,900 |
| 2024/03/01 | 704 | 704 | 696 | 698 | 9,100 |
| 2024/02/29 | 699 | 702 | 696 | 702 | 2,900 |
| 2024/02/28 | 699 | 702 | 695 | 702 | 3,300 |
| 2024/02/27 | 709 | 709 | 695 | 698 | 15,000 |
| 2024/02/26 | 701 | 709 | 701 | 709 | 11,300 |
| 2024/02/22 | 697 | 702 | 694 | 701 | 8,200 |
| 2024/02/21 | 691 | 699 | 690 | 696 | 5,800 |
| 2024/02/20 | 696 | 704 | 692 | 692 | 13,300 |
| 2024/02/19 | 693 | 700 | 690 | 693 | 6,800 |
| 2024/02/16 | 668 | 690 | 668 | 689 | 14,600 |
| 2024/02/15 | 699 | 699 | 667 | 677 | 49,500 |
| 2024/02/14 | 687 | 689 | 666 | 689 | 19,500 |
| 2024/02/13 | 687 | 704 | 683 | 688 | 33,200 |
| 2024/02/09 | 682 | 697 | 678 | 686 | 13,400 |
| 2024/02/08 | 700 | 700 | 686 | 686 | 10,900 |
| 2024/02/07 | 684 | 720 | 681 | 700 | 28,400 |
| 2024/02/06 | 681 | 683 | 678 | 681 | 9,400 |
| 2024/02/05 | 677 | 683 | 677 | 677 | 4,200 |
| 2024/02/02 | 673 | 677 | 673 | 676 | 6,000 |
| 2024/02/01 | 673 | 676 | 672 | 673 | 3,700 |
| 2024/01/31 | 671 | 674 | 671 | 672 | 2,000 |
| 2024/01/30 | 670 | 680 | 670 | 671 | 6,400 |
| 2024/01/29 | 671 | 673 | 667 | 673 | 4,300 |
| 2024/01/26 | 678 | 679 | 671 | 671 | 3,500 |
| 2024/01/25 | 679 | 683 | 678 | 678 | 3,900 |
| 2024/01/24 | 671 | 679 | 666 | 679 | 11,500 |
| 2024/01/23 | 667 | 671 | 665 | 671 | 9,000 |
| 2024/01/22 | 664 | 667 | 661 | 666 | 4,700 |
| 2024/01/19 | 658 | 664 | 654 | 664 | 9,000 |
| 2024/01/18 | 664 | 664 | 658 | 659 | 8,900 |
| 2024/01/17 | 666 | 669 | 661 | 661 | 6,100 |
| 2024/01/16 | 664 | 669 | 664 | 667 | 7,800 |
| 2024/01/15 | 661 | 665 | 658 | 663 | 9,300 |
| 2024/01/12 | 660 | 665 | 655 | 658 | 17,000 |
| 2024/01/11 | 662 | 670 | 659 | 666 | 14,400 |
| 2024/01/10 | 660 | 666 | 659 | 665 | 10,500 |
| 2024/01/09 | 670 | 670 | 658 | 660 | 13,200 |
| 2024/01/05 | 662 | 670 | 660 | 662 | 9,300 |
| 2024/01/04 | 669 | 673 | 659 | 663 | 20,400 |