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
2023-06-0863763761562010,300620
2023-06-076226276226272,800627
2023-06-0661764561462211,700622
2023-06-056206206106118,700611
2023-06-026096136036108,400610
2023-06-016106106066076,000607
2023-05-316116126056104,900610
2023-05-306086126086117,000611
2023-05-296116116086101,700610
2023-05-266116126106122,900612
2023-05-256106176106105,300610
2023-05-246156156076104,000610
2023-05-236126206116152,800615
2023-05-226026176026155,500615
2023-05-1961261259960420,500604
2023-05-186146166106122,000612
2023-05-176196196096138,200613
2023-05-1662662660561040,600610
2023-05-1562463361062649,900626
2023-05-1268069267467411,400674
2023-05-116806866756799,700679
2023-05-106766896766817,800681
2023-05-0966767966267911,700679
2023-05-086706706676693,000669
2023-05-026706756676677,500667
2023-05-0167267566867210,400672
2023-04-286756756666728,000672
2023-04-276746766726751,000675
2023-04-2668568566867417,800674
2023-04-2568669566668518,700685
2023-04-246906976766767,900676
2023-04-2167870067869010,800690
2023-04-2068769267767816,600678
2023-04-1965268865268833,800688
2023-04-186576586546572,800657
2023-04-176596606536556,000655
2023-04-146506596506597,100659
2023-04-136516516466484,700648
2023-04-1264665164365110,900651
2023-04-1164065464064119,900641
2023-04-106406406366401,000640
2023-04-076356396356352,500635
2023-04-066386386346352,500635
2023-04-056446456386387,600638
2023-04-046426476426444,600644
2023-04-036396436396438,400643
2023-03-316406406346393,900639
2023-03-306366406276408,100640
2023-03-296336346246276,000627
2023-03-286336346286332,900633
2023-03-276326336246335,300633
2023-03-246276326246245,500624
2023-03-2363263262662710,000627
2023-03-226406406286283,500628
2023-03-2063263462363011,200630
2023-03-176326426306376,600637
2023-03-166216246186204,700620
2023-03-1563263462163312,200633
2023-03-1464264262262210,200622
2023-03-1365265263664212,000642
2023-03-106526546526532,500653
2023-03-096546566506564,900656
2023-03-086596596556553,000655
2023-03-076536626536626,300662
2023-03-066556556506525,400652
2023-03-0364865564564916,000649
2023-03-026506526486522,900652
2023-03-016516566506504,100650
2023-02-286516576506503,400650
2023-02-276576576506504,500650
2023-02-2465165865165511,000655
2023-02-226606606516515,900651
2023-02-216676686576607,800660
2023-02-2065467964966637,200666
2023-02-1764064462763713,300637
2023-02-1664964962964228,300642
2023-02-1567267262465165,000651
2023-02-1468668966768120,200681
2023-02-1367668867067924,700679
2023-02-1065068063666632,400666
2023-02-096566566486545,300654
2023-02-086556596516518,100651
2023-02-076526606526544,900654
2023-02-066526596506505,400650
2023-02-036516596516525,400652
2023-02-026666666446527,500652
2023-02-0164966764965612,700656
2023-01-3165666563164620,300646
2023-01-3066466865565811,200658
2023-01-2767468465666617,600666
2023-01-2667667664666446,700664
2023-01-25725740645656170,200656
2023-01-2463969063967582,000675
2023-01-2361263861263420,600634
2023-01-206156186086115,000611
2023-01-196176186156152,900615
2023-01-1860562560561716,200617
2023-01-176126136016056,300605
2023-01-1660062159661221,500612
2023-01-1360762559559930,900599
2023-01-1259060758660619,400606
2023-01-115805905805906,000590
2023-01-105825885785788,000578
2023-01-065815825785823,800582
2023-01-055865905815823,600582
2023-01-045885915865863,300586

分割・併合履歴 : なし