1724 シンクレイヤ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2862562659760420,300604
2022-09-2763463461862210,000622
2022-09-266546546266379,200637
2022-09-2264264964264816,800648
2022-09-216556556456464,700646
2022-09-206546596516598,100659
2022-09-166626626526529,700652
2022-09-156606656536599,000659
2022-09-146546656546606,000660
2022-09-136646666576648,600664
2022-09-126646716626672,700667
2022-09-0966066965666717,100667
2022-09-0865766665466010,700660
2022-09-0766166565565612,000656
2022-09-066656716656713,900671
2022-09-056696696626657,700665
2022-09-026746786656706,200670
2022-09-016736856686789,400678
2022-08-316766836766832,600683
2022-08-306706826706818,200681
2022-08-2966167465767410,000674
2022-08-266716726656695,800669
2022-08-2566867266066612,900666
2022-08-246656726586689,000668
2022-08-236596716506669,200666
2022-08-226506676506628,500662
2022-08-1965066164566015,700660
2022-08-186306506306507,500650
2022-08-1764964963363811,200638
2022-08-1661865261864522,000645
2022-08-1562963862062718,900627
2022-08-1262263861363235,200632
2022-08-1064164161463242,900632
2022-08-096446506396397,700639
2022-08-086456526426485,200648
2022-08-056496516466514,100651
2022-08-046506516426457,900645
2022-08-036546616486496,100649
2022-08-026466556456555,400655
2022-08-016506566416509,600650
2022-07-2965265964565010,200650
2022-07-286616646546582,500658
2022-07-276526636526637,500663
2022-07-2668768766066211,100662
2022-07-2567268365166712,100667
2022-07-2268168466667327,800673
2022-07-21669741668682108,000682
2022-07-2063267163266934,600669
2022-07-1961863861863214,900632
2022-07-156236296206275,200627
2022-07-1462763061563013,900630
2022-07-136336336246286,400628
2022-07-1263364463063421,000634
2022-07-116416506396419,600641
2022-07-0864566264364520,200645
2022-07-0764764763363816,600638
2022-07-066176296176286,900628
2022-07-0560562460562013,600620
2022-07-046236246086095,800609
2022-07-016216226076109,000610
2022-06-3061762761062012,500620
2022-06-2961363061362313,000623
2022-06-2861762661662210,100622
2022-06-276306306156198,000619
2022-06-246216286156219,100621
2022-06-2361862461462110,200621
2022-06-2262363561461812,000618
2022-06-2161562760262134,600621
2022-06-2061261459060526,500605
2022-06-1761562060961216,800612
2022-06-1662763361662211,000622
2022-06-156286346206238,500623
2022-06-1461963361763320,800633
2022-06-1364164162662921,700629
2022-06-1066666664564610,600646
2022-06-0963266663265620,800656
2022-06-0863263862863214,500632
2022-06-0762864362263226,400632
2022-06-0662563462562817,300628
2022-06-036396396296339,700633
2022-06-0263963962863717,800637
2022-06-0162964062763142,000631
2022-05-3164564663163423,600634
2022-05-3064064763064119,600641
2022-05-2763363362562515,400625
2022-05-2663163562362317,400623
2022-05-256386406286289,500628
2022-05-2465865863663819,900638
2022-05-2363866063765516,700655
2022-05-2064364362763621,200636
2022-05-1964064262263326,600633
2022-05-1865865863764331,300643
2022-05-1764766063665247,900652
2022-05-1667868164464760,500647
2022-05-1365269765267875,300678
2022-05-1271072469569556,000695
2022-05-1172573470571743,500717
2022-05-1073075070172157,900721
2022-05-09826826726743173,000743
2022-05-0685086982084180,000841
2022-05-02835873821861112,300861
2022-04-28812850780835160,400835
2022-04-27761825747811128,300811
2022-04-26818840763795259,900795
2022-04-25693759692754110,300754
2022-04-2271771770470831,100708
2022-04-2171273571273058,500730
2022-04-2068971868271063,100710
2022-04-1969269868468916,200689
2022-04-1870670668068929,100689
2022-04-1572472470271031,500710
2022-04-1473374271972651,400726
2022-04-1371972970572973,200729
2022-04-1267670467470466,400704
2022-04-1172172169169660,800696
2022-04-0872572969872073,600720
2022-04-07715722680710114,700710
2022-04-06686789678715454,000715
2022-04-0567569366969157,100691
2022-04-0464467864267555,000675
2022-04-0165566063565149,700651
2022-03-3167567565266561,700665
2022-03-30655673652665112,900665
2022-03-2963664863164457,600644
2022-03-2864564662863242,900632
2022-03-2565766364065528,200655
2022-03-2464865763765532,600655
2022-03-2366666965765815,600658
2022-03-2267067365166136,500661
2022-03-1866767666066627,400666
2022-03-1765666665166240,900662
2022-03-1662864662464628,600646
2022-03-1561962761062620,400626
2022-03-1460361860361819,000618
2022-03-1161161159060326,300603
2022-03-1060061560061225,300612
2022-03-0959761058758745,600587
2022-03-0859961058759149,500591
2022-03-0761061259060071,700600
2022-03-0463964061761944,000619
2022-03-0365166263563537,900635
2022-03-0264465964064723,900647
2022-03-0164466664466457,200664
2022-02-2864365163664128,300641
2022-02-2561364361064346,600643
2022-02-24614624598600132,600600
2022-02-22645659610629146,700629
2022-02-2163967163265868,100658
2022-02-1862565862564990,100649
2022-02-1768569065565597,600655
2022-02-1668870067168591,600685
2022-02-15679695675676311,700676
2022-02-1484585382182472,700824
2022-02-1085587685586937,900869
2022-02-0982985582484216,500842
2022-02-0883485382782714,800827
2022-02-0785885983383422,600834
2022-02-0483785983185929,800859
2022-02-0383384182282626,600826
2022-02-0282884282483911,000839
2022-02-0183886281682852,600828
2022-01-3177782077781932,800819
2022-01-2879380277478644,800786
2022-01-27841850777787121,000787
2022-01-2682085082083651,400836
2022-01-2587087582583543,800835
2022-01-2484187683586849,400868
2022-01-2186987184185667,100856
2022-01-2086389285189050,200890
2022-01-1989790186987185,400871
2022-01-1890392589790836,300908
2022-01-1792392589189335,500893
2022-01-1490992089892051,000920
2022-01-1394194191191140,600911
2022-01-1292594992293961,500939
2022-01-1192693190691343,200913
2022-01-0793595091092663,800926
2022-01-06950961929937125,500937
2022-01-051,0111,018970974129,700974
2022-01-041,0461,0641,0081,023108,0001,023

分割・併合履歴 : なし