1724 シンクレイヤ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-167567667567614,600761
2021-04-157577627567583,800758
2021-04-147607637587584,000758
2021-04-1375176575176011,300760
2021-04-127497557487518,800751
2021-04-097517527497512,800751
2021-04-0875575674875012,000750
2021-04-077537607537554,800755
2021-04-0675876275275213,400752
2021-04-057597627557575,600757
2021-04-027587607537576,100757
2021-04-0176076875275811,700758
2021-03-3175476075075810,400758
2021-03-307507577497504,800750
2021-03-2975776874874813,900748
2021-03-267507607507538,200753
2021-03-257537607457499,500749
2021-03-2475875974775322,900753
2021-03-237657707607629,300762
2021-03-2276177275776516,800765
2021-03-1978178276176430,300764
2021-03-1878678877878415,000784
2021-03-1777779177778721,800787
2021-03-167837837737769,000776
2021-03-157737767697763,700776
2021-03-127787807737736,600773
2021-03-117667727627725,500772
2021-03-107667687617686,000768
2021-03-097557637497528,500752
2021-03-087527657487489,100748
2021-03-0574675374075210,300752
2021-03-0476276974475324,000753
2021-03-037747797617667,000766
2021-03-027817827657706,600770
2021-03-017757817697784,700778
2021-02-2677978076177511,900775
2021-02-2579079477878311,600783
2021-02-2477279376977920,500779
2021-02-2276177376076911,500769
2021-02-1975276274776123,500761
2021-02-1877677675375812,600758
2021-02-1775377274676236,800762
2021-02-1679480375276660,800766
2021-02-1579980778178956,000789
2021-02-1286787485085037,200850
2021-02-108658698628649,400864
2021-02-098688728578696,200869
2021-02-0887587786286412,900864
2021-02-058688768608629,100862
2021-02-048678788568568,500856
2021-02-0385487585487313,900873
2021-02-0281485481485434,500854
2021-02-018138137918109,000810
2021-01-2981782879579815,300798
2021-01-288118208078188,000818
2021-01-278228288218213,100821
2021-01-268488488228267,500826
2021-01-2583484182383916,900839
2021-01-228258338258284,000828
2021-01-218258348218255,500825
2021-01-2083083281883214,300832
2021-01-198178278138257,000825
2021-01-1879481779481210,100812
2021-01-1580581079779716,100797
2021-01-1482383479780417,800804
2021-01-1384484681882312,800823
2021-01-1282284380883917,400839
2021-01-0879583079182328,700823
2021-01-0778679577378917,300789
2021-01-0675578275577510,900775
2021-01-0575376975075911,600759
2021-01-0477777875576210,400762

分割・併合履歴 : なし