1724 シンクレイヤ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 637 | 637 | 615 | 620 | 10,300 | 620 |
2023-06-07 | 622 | 627 | 622 | 627 | 2,800 | 627 |
2023-06-06 | 617 | 645 | 614 | 622 | 11,700 | 622 |
2023-06-05 | 620 | 620 | 610 | 611 | 8,700 | 611 |
2023-06-02 | 609 | 613 | 603 | 610 | 8,400 | 610 |
2023-06-01 | 610 | 610 | 606 | 607 | 6,000 | 607 |
2023-05-31 | 611 | 612 | 605 | 610 | 4,900 | 610 |
2023-05-30 | 608 | 612 | 608 | 611 | 7,000 | 611 |
2023-05-29 | 611 | 611 | 608 | 610 | 1,700 | 610 |
2023-05-26 | 611 | 612 | 610 | 612 | 2,900 | 612 |
2023-05-25 | 610 | 617 | 610 | 610 | 5,300 | 610 |
2023-05-24 | 615 | 615 | 607 | 610 | 4,000 | 610 |
2023-05-23 | 612 | 620 | 611 | 615 | 2,800 | 615 |
2023-05-22 | 602 | 617 | 602 | 615 | 5,500 | 615 |
2023-05-19 | 612 | 612 | 599 | 604 | 20,500 | 604 |
2023-05-18 | 614 | 616 | 610 | 612 | 2,000 | 612 |
2023-05-17 | 619 | 619 | 609 | 613 | 8,200 | 613 |
2023-05-16 | 626 | 626 | 605 | 610 | 40,600 | 610 |
2023-05-15 | 624 | 633 | 610 | 626 | 49,900 | 626 |
2023-05-12 | 680 | 692 | 674 | 674 | 11,400 | 674 |
2023-05-11 | 680 | 686 | 675 | 679 | 9,700 | 679 |
2023-05-10 | 676 | 689 | 676 | 681 | 7,800 | 681 |
2023-05-09 | 667 | 679 | 662 | 679 | 11,700 | 679 |
2023-05-08 | 670 | 670 | 667 | 669 | 3,000 | 669 |
2023-05-02 | 670 | 675 | 667 | 667 | 7,500 | 667 |
2023-05-01 | 672 | 675 | 668 | 672 | 10,400 | 672 |
2023-04-28 | 675 | 675 | 666 | 672 | 8,000 | 672 |
2023-04-27 | 674 | 676 | 672 | 675 | 1,000 | 675 |
2023-04-26 | 685 | 685 | 668 | 674 | 17,800 | 674 |
2023-04-25 | 686 | 695 | 666 | 685 | 18,700 | 685 |
2023-04-24 | 690 | 697 | 676 | 676 | 7,900 | 676 |
2023-04-21 | 678 | 700 | 678 | 690 | 10,800 | 690 |
2023-04-20 | 687 | 692 | 677 | 678 | 16,600 | 678 |
2023-04-19 | 652 | 688 | 652 | 688 | 33,800 | 688 |
2023-04-18 | 657 | 658 | 654 | 657 | 2,800 | 657 |
2023-04-17 | 659 | 660 | 653 | 655 | 6,000 | 655 |
2023-04-14 | 650 | 659 | 650 | 659 | 7,100 | 659 |
2023-04-13 | 651 | 651 | 646 | 648 | 4,700 | 648 |
2023-04-12 | 646 | 651 | 643 | 651 | 10,900 | 651 |
2023-04-11 | 640 | 654 | 640 | 641 | 19,900 | 641 |
2023-04-10 | 640 | 640 | 636 | 640 | 1,000 | 640 |
2023-04-07 | 635 | 639 | 635 | 635 | 2,500 | 635 |
2023-04-06 | 638 | 638 | 634 | 635 | 2,500 | 635 |
2023-04-05 | 644 | 645 | 638 | 638 | 7,600 | 638 |
2023-04-04 | 642 | 647 | 642 | 644 | 4,600 | 644 |
2023-04-03 | 639 | 643 | 639 | 643 | 8,400 | 643 |
2023-03-31 | 640 | 640 | 634 | 639 | 3,900 | 639 |
2023-03-30 | 636 | 640 | 627 | 640 | 8,100 | 640 |
2023-03-29 | 633 | 634 | 624 | 627 | 6,000 | 627 |
2023-03-28 | 633 | 634 | 628 | 633 | 2,900 | 633 |
2023-03-27 | 632 | 633 | 624 | 633 | 5,300 | 633 |
2023-03-24 | 627 | 632 | 624 | 624 | 5,500 | 624 |
2023-03-23 | 632 | 632 | 626 | 627 | 10,000 | 627 |
2023-03-22 | 640 | 640 | 628 | 628 | 3,500 | 628 |
2023-03-20 | 632 | 634 | 623 | 630 | 11,200 | 630 |
2023-03-17 | 632 | 642 | 630 | 637 | 6,600 | 637 |
2023-03-16 | 621 | 624 | 618 | 620 | 4,700 | 620 |
2023-03-15 | 632 | 634 | 621 | 633 | 12,200 | 633 |
2023-03-14 | 642 | 642 | 622 | 622 | 10,200 | 622 |
2023-03-13 | 652 | 652 | 636 | 642 | 12,000 | 642 |
2023-03-10 | 652 | 654 | 652 | 653 | 2,500 | 653 |
2023-03-09 | 654 | 656 | 650 | 656 | 4,900 | 656 |
2023-03-08 | 659 | 659 | 655 | 655 | 3,000 | 655 |
2023-03-07 | 653 | 662 | 653 | 662 | 6,300 | 662 |
2023-03-06 | 655 | 655 | 650 | 652 | 5,400 | 652 |
2023-03-03 | 648 | 655 | 645 | 649 | 16,000 | 649 |
2023-03-02 | 650 | 652 | 648 | 652 | 2,900 | 652 |
2023-03-01 | 651 | 656 | 650 | 650 | 4,100 | 650 |
2023-02-28 | 651 | 657 | 650 | 650 | 3,400 | 650 |
2023-02-27 | 657 | 657 | 650 | 650 | 4,500 | 650 |
2023-02-24 | 651 | 658 | 651 | 655 | 11,000 | 655 |
2023-02-22 | 660 | 660 | 651 | 651 | 5,900 | 651 |
2023-02-21 | 667 | 668 | 657 | 660 | 7,800 | 660 |
2023-02-20 | 654 | 679 | 649 | 666 | 37,200 | 666 |
2023-02-17 | 640 | 644 | 627 | 637 | 13,300 | 637 |
2023-02-16 | 649 | 649 | 629 | 642 | 28,300 | 642 |
2023-02-15 | 672 | 672 | 624 | 651 | 65,000 | 651 |
2023-02-14 | 686 | 689 | 667 | 681 | 20,200 | 681 |
2023-02-13 | 676 | 688 | 670 | 679 | 24,700 | 679 |
2023-02-10 | 650 | 680 | 636 | 666 | 32,400 | 666 |
2023-02-09 | 656 | 656 | 648 | 654 | 5,300 | 654 |
2023-02-08 | 655 | 659 | 651 | 651 | 8,100 | 651 |
2023-02-07 | 652 | 660 | 652 | 654 | 4,900 | 654 |
2023-02-06 | 652 | 659 | 650 | 650 | 5,400 | 650 |
2023-02-03 | 651 | 659 | 651 | 652 | 5,400 | 652 |
2023-02-02 | 666 | 666 | 644 | 652 | 7,500 | 652 |
2023-02-01 | 649 | 667 | 649 | 656 | 12,700 | 656 |
2023-01-31 | 656 | 665 | 631 | 646 | 20,300 | 646 |
2023-01-30 | 664 | 668 | 655 | 658 | 11,200 | 658 |
2023-01-27 | 674 | 684 | 656 | 666 | 17,600 | 666 |
2023-01-26 | 676 | 676 | 646 | 664 | 46,700 | 664 |
2023-01-25 | 725 | 740 | 645 | 656 | 170,200 | 656 |
2023-01-24 | 639 | 690 | 639 | 675 | 82,000 | 675 |
2023-01-23 | 612 | 638 | 612 | 634 | 20,600 | 634 |
2023-01-20 | 615 | 618 | 608 | 611 | 5,000 | 611 |
2023-01-19 | 617 | 618 | 615 | 615 | 2,900 | 615 |
2023-01-18 | 605 | 625 | 605 | 617 | 16,200 | 617 |
2023-01-17 | 612 | 613 | 601 | 605 | 6,300 | 605 |
2023-01-16 | 600 | 621 | 596 | 612 | 21,500 | 612 |
2023-01-13 | 607 | 625 | 595 | 599 | 30,900 | 599 |
2023-01-12 | 590 | 607 | 586 | 606 | 19,400 | 606 |
2023-01-11 | 580 | 590 | 580 | 590 | 6,000 | 590 |
2023-01-10 | 582 | 588 | 578 | 578 | 8,000 | 578 |
2023-01-06 | 581 | 582 | 578 | 582 | 3,800 | 582 |
2023-01-05 | 586 | 590 | 581 | 582 | 3,600 | 582 |
2023-01-04 | 588 | 591 | 586 | 586 | 3,300 | 586 |
分割・併合履歴 : なし