1724 シンクレイヤ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 641 | 642 | 637 | 642 | 1,200 | 642 |
| 2024-11-21 | 642 | 642 | 641 | 641 | 1,700 | 641 |
| 2024-11-20 | 638 | 650 | 638 | 644 | 7,700 | 644 |
| 2024-11-19 | 630 | 650 | 630 | 635 | 5,300 | 635 |
| 2024-11-18 | 618 | 627 | 618 | 627 | 8,900 | 627 |
| 2024-11-15 | 611 | 621 | 611 | 621 | 3,500 | 621 |
| 2024-11-14 | 630 | 630 | 612 | 616 | 14,300 | 616 |
| 2024-11-13 | 635 | 660 | 635 | 650 | 15,300 | 650 |
| 2024-11-12 | 630 | 632 | 624 | 630 | 1,200 | 630 |
| 2024-11-11 | 636 | 636 | 620 | 624 | 11,000 | 624 |
| 2024-11-08 | 636 | 636 | 631 | 631 | 500 | 631 |
| 2024-11-07 | 628 | 633 | 628 | 630 | 4,600 | 630 |
| 2024-11-06 | 632 | 632 | 627 | 627 | 1,900 | 627 |
| 2024-11-05 | 626 | 633 | 626 | 629 | 12,500 | 629 |
| 2024-11-01 | 653 | 655 | 644 | 646 | 1,300 | 646 |
| 2024-10-31 | 650 | 654 | 648 | 654 | 2,200 | 654 |
| 2024-10-30 | 644 | 650 | 644 | 650 | 2,900 | 650 |
| 2024-10-29 | 650 | 650 | 640 | 643 | 1,600 | 643 |
| 2024-10-28 | 654 | 654 | 644 | 645 | 2,400 | 645 |
| 2024-10-25 | 650 | 654 | 641 | 641 | 2,100 | 641 |
| 2024-10-24 | 649 | 651 | 645 | 650 | 4,100 | 650 |
| 2024-10-23 | 652 | 656 | 648 | 648 | 3,100 | 648 |
| 2024-10-22 | 658 | 658 | 652 | 652 | 4,600 | 652 |
| 2024-10-21 | 651 | 659 | 651 | 659 | 2,900 | 659 |
| 2024-10-18 | 651 | 653 | 648 | 653 | 2,800 | 653 |
| 2024-10-17 | 652 | 656 | 650 | 651 | 3,900 | 651 |
| 2024-10-16 | 651 | 654 | 649 | 653 | 1,100 | 653 |
| 2024-10-15 | 647 | 652 | 639 | 651 | 5,500 | 651 |
| 2024-10-11 | 652 | 655 | 651 | 655 | 1,400 | 655 |
| 2024-10-10 | 655 | 659 | 650 | 651 | 2,000 | 651 |
| 2024-10-09 | 652 | 653 | 647 | 653 | 2,700 | 653 |
| 2024-10-08 | 657 | 658 | 651 | 652 | 2,000 | 652 |
| 2024-10-07 | 662 | 662 | 651 | 652 | 3,400 | 652 |
| 2024-10-04 | 647 | 669 | 647 | 657 | 3,700 | 657 |
| 2024-10-03 | 645 | 650 | 644 | 646 | 6,700 | 646 |
| 2024-10-02 | 642 | 644 | 642 | 642 | 2,400 | 642 |
| 2024-10-01 | 642 | 650 | 641 | 645 | 3,000 | 645 |
| 2024-09-30 | 638 | 640 | 634 | 640 | 4,100 | 640 |
| 2024-09-27 | 647 | 647 | 639 | 647 | 3,000 | 647 |
| 2024-09-26 | 644 | 649 | 641 | 644 | 7,300 | 644 |
| 2024-09-25 | 641 | 646 | 638 | 643 | 6,000 | 643 |
| 2024-09-24 | 640 | 645 | 638 | 640 | 2,900 | 640 |
| 2024-09-20 | 642 | 642 | 635 | 641 | 1,300 | 641 |
| 2024-09-19 | 634 | 644 | 634 | 634 | 3,700 | 634 |
| 2024-09-18 | 632 | 635 | 631 | 631 | 3,900 | 631 |
| 2024-09-17 | 633 | 643 | 626 | 628 | 3,600 | 628 |
| 2024-09-13 | 620 | 620 | 620 | 620 | 100 | 620 |
| 2024-09-12 | 611 | 618 | 611 | 618 | 1,900 | 618 |
| 2024-09-11 | 620 | 620 | 605 | 607 | 2,100 | 607 |
| 2024-09-10 | 619 | 627 | 618 | 618 | 1,400 | 618 |
| 2024-09-09 | 610 | 623 | 610 | 623 | 1,400 | 623 |
| 2024-09-06 | 625 | 626 | 618 | 618 | 5,600 | 618 |
| 2024-09-05 | 630 | 645 | 629 | 632 | 4,100 | 632 |
| 2024-09-04 | 631 | 639 | 625 | 639 | 4,800 | 639 |
| 2024-09-03 | 648 | 650 | 640 | 643 | 3,700 | 643 |
| 2024-09-02 | 649 | 649 | 639 | 642 | 2,900 | 642 |
| 2024-08-30 | 637 | 650 | 630 | 639 | 9,600 | 639 |
| 2024-08-29 | 627 | 630 | 623 | 630 | 4,500 | 630 |
| 2024-08-28 | 619 | 621 | 618 | 620 | 3,500 | 620 |
| 2024-08-27 | 619 | 623 | 615 | 618 | 5,800 | 618 |
| 2024-08-26 | 606 | 614 | 606 | 614 | 3,800 | 614 |
| 2024-08-23 | 603 | 609 | 600 | 603 | 3,800 | 603 |
| 2024-08-22 | 603 | 607 | 600 | 600 | 5,500 | 600 |
| 2024-08-21 | 601 | 614 | 599 | 602 | 3,400 | 602 |
| 2024-08-20 | 600 | 610 | 598 | 601 | 8,100 | 601 |
| 2024-08-19 | 605 | 605 | 598 | 598 | 10,200 | 598 |
| 2024-08-16 | 607 | 608 | 596 | 597 | 15,900 | 597 |
| 2024-08-15 | 603 | 603 | 596 | 600 | 9,700 | 600 |
| 2024-08-14 | 602 | 605 | 595 | 600 | 12,300 | 600 |
| 2024-08-13 | 600 | 607 | 580 | 593 | 73,800 | 593 |
| 2024-08-09 | 630 | 648 | 630 | 642 | 11,400 | 642 |
| 2024-08-08 | 625 | 633 | 616 | 620 | 7,000 | 620 |
| 2024-08-07 | 598 | 637 | 584 | 626 | 14,000 | 626 |
| 2024-08-06 | 593 | 614 | 591 | 600 | 31,100 | 600 |
| 2024-08-05 | 607 | 614 | 552 | 569 | 32,600 | 569 |
| 2024-08-02 | 670 | 674 | 649 | 652 | 15,100 | 652 |
| 2024-08-01 | 706 | 708 | 691 | 691 | 7,600 | 691 |
| 2024-07-31 | 702 | 706 | 702 | 706 | 900 | 706 |
| 2024-07-30 | 700 | 706 | 700 | 702 | 1,800 | 702 |
| 2024-07-29 | 703 | 708 | 703 | 707 | 1,700 | 707 |
| 2024-07-26 | 707 | 707 | 702 | 702 | 1,200 | 702 |
| 2024-07-25 | 701 | 706 | 698 | 701 | 7,400 | 701 |
| 2024-07-24 | 709 | 713 | 705 | 706 | 2,500 | 706 |
| 2024-07-23 | 710 | 711 | 709 | 709 | 4,100 | 709 |
| 2024-07-22 | 710 | 710 | 707 | 708 | 4,400 | 708 |
| 2024-07-19 | 709 | 712 | 706 | 708 | 5,900 | 708 |
| 2024-07-18 | 711 | 713 | 710 | 710 | 7,700 | 710 |
| 2024-07-17 | 718 | 718 | 713 | 713 | 3,400 | 713 |
| 2024-07-16 | 715 | 718 | 711 | 711 | 4,600 | 711 |
| 2024-07-12 | 714 | 718 | 711 | 713 | 2,800 | 713 |
| 2024-07-11 | 719 | 720 | 715 | 716 | 3,400 | 716 |
| 2024-07-10 | 721 | 724 | 715 | 715 | 11,600 | 715 |
| 2024-07-09 | 720 | 730 | 720 | 729 | 19,500 | 729 |
| 2024-07-08 | 710 | 719 | 710 | 714 | 4,900 | 714 |
| 2024-07-05 | 708 | 711 | 707 | 708 | 5,000 | 708 |
| 2024-07-04 | 710 | 713 | 708 | 708 | 4,800 | 708 |
| 2024-07-03 | 720 | 720 | 708 | 710 | 3,700 | 710 |
| 2024-07-02 | 712 | 712 | 709 | 709 | 4,900 | 709 |
| 2024-07-01 | 713 | 717 | 711 | 714 | 6,500 | 714 |
| 2024-06-28 | 708 | 710 | 707 | 710 | 4,100 | 710 |
| 2024-06-27 | 704 | 712 | 704 | 707 | 3,300 | 707 |
| 2024-06-26 | 712 | 713 | 710 | 713 | 3,800 | 713 |
| 2024-06-25 | 705 | 715 | 704 | 712 | 5,700 | 712 |
| 2024-06-24 | 712 | 713 | 700 | 708 | 6,300 | 708 |
| 2024-06-21 | 706 | 710 | 706 | 706 | 2,000 | 706 |
| 2024-06-20 | 712 | 714 | 700 | 705 | 16,900 | 705 |
| 2024-06-19 | 706 | 713 | 705 | 712 | 3,500 | 712 |
| 2024-06-18 | 708 | 709 | 704 | 706 | 1,100 | 706 |
| 2024-06-17 | 710 | 714 | 702 | 706 | 9,800 | 706 |
| 2024-06-14 | 707 | 713 | 707 | 710 | 3,600 | 710 |
| 2024-06-13 | 707 | 712 | 703 | 709 | 3,500 | 709 |
| 2024-06-12 | 703 | 707 | 703 | 704 | 5,100 | 704 |
| 2024-06-11 | 706 | 708 | 706 | 708 | 18,600 | 708 |
| 2024-06-10 | 700 | 707 | 700 | 703 | 4,000 | 703 |
| 2024-06-07 | 712 | 712 | 699 | 701 | 8,200 | 701 |
| 2024-06-06 | 715 | 715 | 712 | 712 | 1,200 | 712 |
| 2024-06-05 | 715 | 715 | 708 | 712 | 1,500 | 712 |
| 2024-06-04 | 725 | 725 | 705 | 715 | 13,700 | 715 |
| 2024-06-03 | 719 | 719 | 696 | 719 | 38,400 | 719 |
| 2024-05-31 | 684 | 694 | 684 | 694 | 10,600 | 694 |
| 2024-05-30 | 679 | 689 | 674 | 684 | 9,300 | 684 |
| 2024-05-29 | 678 | 716 | 672 | 685 | 78,800 | 685 |
| 2024-05-28 | 717 | 725 | 714 | 718 | 5,300 | 718 |
| 2024-05-27 | 730 | 730 | 715 | 717 | 9,600 | 717 |
| 2024-05-24 | 739 | 743 | 730 | 730 | 5,700 | 730 |
| 2024-05-23 | 744 | 745 | 740 | 741 | 5,100 | 741 |
| 2024-05-22 | 740 | 745 | 740 | 745 | 2,600 | 745 |
| 2024-05-21 | 747 | 751 | 739 | 744 | 3,700 | 744 |
| 2024-05-20 | 740 | 742 | 737 | 740 | 3,700 | 740 |
| 2024-05-17 | 744 | 745 | 740 | 740 | 3,600 | 740 |
| 2024-05-16 | 753 | 753 | 744 | 745 | 4,600 | 745 |
| 2024-05-15 | 775 | 775 | 749 | 751 | 30,200 | 751 |
| 2024-05-14 | 765 | 800 | 765 | 790 | 19,600 | 790 |
| 2024-05-13 | 773 | 773 | 763 | 764 | 7,000 | 764 |
| 2024-05-10 | 782 | 784 | 774 | 774 | 4,000 | 774 |
| 2024-05-09 | 774 | 781 | 772 | 781 | 7,400 | 781 |
| 2024-05-08 | 777 | 778 | 769 | 770 | 5,400 | 770 |
| 2024-05-07 | 760 | 778 | 760 | 778 | 8,500 | 778 |
| 2024-05-02 | 754 | 758 | 754 | 757 | 3,000 | 757 |
| 2024-05-01 | 764 | 764 | 754 | 754 | 5,000 | 754 |
| 2024-04-30 | 757 | 772 | 756 | 761 | 5,400 | 761 |
| 2024-04-26 | 782 | 782 | 744 | 756 | 21,600 | 756 |
| 2024-04-25 | 772 | 772 | 767 | 767 | 3,900 | 767 |
| 2024-04-24 | 782 | 783 | 771 | 771 | 2,800 | 771 |
| 2024-04-23 | 772 | 783 | 770 | 774 | 6,300 | 774 |
| 2024-04-22 | 757 | 772 | 757 | 772 | 3,700 | 772 |
| 2024-04-19 | 780 | 780 | 753 | 762 | 12,300 | 762 |
| 2024-04-18 | 768 | 788 | 762 | 777 | 6,100 | 777 |
| 2024-04-17 | 770 | 778 | 763 | 767 | 5,400 | 767 |
| 2024-04-16 | 769 | 777 | 765 | 770 | 15,000 | 770 |
| 2024-04-15 | 776 | 790 | 770 | 780 | 20,500 | 780 |
| 2024-04-12 | 795 | 802 | 788 | 790 | 19,800 | 790 |
| 2024-04-11 | 812 | 813 | 800 | 805 | 19,300 | 805 |
| 2024-04-10 | 809 | 813 | 805 | 813 | 6,600 | 813 |
| 2024-04-09 | 824 | 824 | 803 | 811 | 23,400 | 811 |
| 2024-04-08 | 808 | 813 | 802 | 809 | 9,300 | 809 |
| 2024-04-05 | 812 | 813 | 785 | 800 | 28,900 | 800 |
| 2024-04-04 | 795 | 813 | 790 | 813 | 48,000 | 813 |
| 2024-04-03 | 772 | 790 | 762 | 790 | 26,100 | 790 |
| 2024-04-02 | 758 | 768 | 755 | 760 | 13,600 | 760 |
| 2024-04-01 | 757 | 761 | 743 | 751 | 16,700 | 751 |
| 2024-03-29 | 735 | 740 | 731 | 740 | 2,500 | 740 |
| 2024-03-28 | 735 | 740 | 729 | 730 | 5,500 | 730 |
| 2024-03-27 | 738 | 738 | 730 | 735 | 8,300 | 735 |
| 2024-03-26 | 738 | 738 | 732 | 733 | 8,000 | 733 |
| 2024-03-25 | 741 | 745 | 737 | 737 | 14,000 | 737 |
| 2024-03-22 | 750 | 753 | 726 | 740 | 13,100 | 740 |
| 2024-03-21 | 725 | 757 | 725 | 749 | 35,100 | 749 |
| 2024-03-19 | 718 | 724 | 716 | 724 | 7,400 | 724 |
| 2024-03-18 | 712 | 719 | 712 | 718 | 6,000 | 718 |
| 2024-03-15 | 715 | 717 | 709 | 712 | 6,900 | 712 |
| 2024-03-14 | 705 | 715 | 705 | 711 | 7,300 | 711 |
| 2024-03-13 | 708 | 710 | 702 | 702 | 11,300 | 702 |
| 2024-03-12 | 700 | 707 | 699 | 707 | 8,800 | 707 |
| 2024-03-11 | 697 | 704 | 697 | 700 | 5,200 | 700 |
| 2024-03-08 | 695 | 703 | 695 | 703 | 8,800 | 703 |
| 2024-03-07 | 704 | 704 | 695 | 695 | 8,800 | 695 |
| 2024-03-06 | 697 | 703 | 697 | 699 | 8,100 | 699 |
| 2024-03-05 | 704 | 704 | 697 | 698 | 6,900 | 698 |
| 2024-03-04 | 698 | 703 | 697 | 703 | 4,900 | 703 |
| 2024-03-01 | 704 | 704 | 696 | 698 | 9,100 | 698 |
| 2024-02-29 | 699 | 702 | 696 | 702 | 2,900 | 702 |
| 2024-02-28 | 699 | 702 | 695 | 702 | 3,300 | 702 |
| 2024-02-27 | 709 | 709 | 695 | 698 | 15,000 | 698 |
| 2024-02-26 | 701 | 709 | 701 | 709 | 11,300 | 709 |
| 2024-02-22 | 697 | 702 | 694 | 701 | 8,200 | 701 |
| 2024-02-21 | 691 | 699 | 690 | 696 | 5,800 | 696 |
| 2024-02-20 | 696 | 704 | 692 | 692 | 13,300 | 692 |
| 2024-02-19 | 693 | 700 | 690 | 693 | 6,800 | 693 |
| 2024-02-16 | 668 | 690 | 668 | 689 | 14,600 | 689 |
| 2024-02-15 | 699 | 699 | 667 | 677 | 49,500 | 677 |
| 2024-02-14 | 687 | 689 | 666 | 689 | 19,500 | 689 |
| 2024-02-13 | 687 | 704 | 683 | 688 | 33,200 | 688 |
| 2024-02-09 | 682 | 697 | 678 | 686 | 13,400 | 686 |
| 2024-02-08 | 700 | 700 | 686 | 686 | 10,900 | 686 |
| 2024-02-07 | 684 | 720 | 681 | 700 | 28,400 | 700 |
| 2024-02-06 | 681 | 683 | 678 | 681 | 9,400 | 681 |
| 2024-02-05 | 677 | 683 | 677 | 677 | 4,200 | 677 |
| 2024-02-02 | 673 | 677 | 673 | 676 | 6,000 | 676 |
| 2024-02-01 | 673 | 676 | 672 | 673 | 3,700 | 673 |
| 2024-01-31 | 671 | 674 | 671 | 672 | 2,000 | 672 |
| 2024-01-30 | 670 | 680 | 670 | 671 | 6,400 | 671 |
| 2024-01-29 | 671 | 673 | 667 | 673 | 4,300 | 673 |
| 2024-01-26 | 678 | 679 | 671 | 671 | 3,500 | 671 |
| 2024-01-25 | 679 | 683 | 678 | 678 | 3,900 | 678 |
| 2024-01-24 | 671 | 679 | 666 | 679 | 11,500 | 679 |
| 2024-01-23 | 667 | 671 | 665 | 671 | 9,000 | 671 |
| 2024-01-22 | 664 | 667 | 661 | 666 | 4,700 | 666 |
| 2024-01-19 | 658 | 664 | 654 | 664 | 9,000 | 664 |
| 2024-01-18 | 664 | 664 | 658 | 659 | 8,900 | 659 |
| 2024-01-17 | 666 | 669 | 661 | 661 | 6,100 | 661 |
| 2024-01-16 | 664 | 669 | 664 | 667 | 7,800 | 667 |
| 2024-01-15 | 661 | 665 | 658 | 663 | 9,300 | 663 |
| 2024-01-12 | 660 | 665 | 655 | 658 | 17,000 | 658 |
| 2024-01-11 | 662 | 670 | 659 | 666 | 14,400 | 666 |
| 2024-01-10 | 660 | 666 | 659 | 665 | 10,500 | 665 |
| 2024-01-09 | 670 | 670 | 658 | 660 | 13,200 | 660 |
| 2024-01-05 | 662 | 670 | 660 | 662 | 9,300 | 662 |
| 2024-01-04 | 669 | 673 | 659 | 663 | 20,400 | 663 |
分割・併合履歴 ： なし
