1724 シンクレイヤ(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-036476476396422,200642
2025-07-026416516386512,500651
2025-07-016436476416411,900641
2025-06-306366506356509,800650
2025-06-276346446346373,000637
2025-06-266436446416416,800641
2025-06-2564768363263964,400639
2025-06-246486496406455,700645
2025-06-236506506446452,500645
2025-06-206486516466461,400646
2025-06-196436506436493,400649
2025-06-186506506456503,500650
2025-06-1764965764564514,000645
2025-06-1664765064464916,800649
2025-06-136456516426485,800648
2025-06-1265465464365317,700653
2025-06-116566586516564,600656
2025-06-10653653652653800653
2025-06-096496566496562,200656
2025-06-066536556506555,000655
2025-06-056586586536538,100653
2025-06-046576576546541,400654
2025-06-036526576526573,700657
2025-06-026456556456553,400655
2025-05-306486516426513,400651
2025-05-296546546466476,500647
2025-05-286636636526538,100653
2025-05-276586636516637,500663
2025-05-266556586486583,600658
2025-05-236536536466462,600646
2025-05-226446556426551,600655
2025-05-216416466416462,000646
2025-05-206386456376452,800645
2025-05-196386446346401,400640
2025-05-166386426356394,100639
2025-05-156406486386385,300638
2025-05-146396626396628,900662
2025-05-136436476376372,300637
2025-05-126406466396464,200646
2025-05-096406446406402,600640
2025-05-08636642635635800635
2025-05-076406406306353,400635
2025-05-026406436406405,200640
2025-05-016406436326341,300634
2025-04-306366396326323,900632
2025-04-286356406266367,000636
2025-04-256276276246241,900624
2025-04-246246266226261,600626
2025-04-236206256086224,200622
2025-04-226186196156192,200619
2025-04-216146226146222,800622
2025-04-186116216116161,300616
2025-04-17615615611615800615
2025-04-1662162160860910,400609
2025-04-156266266176172,000617
2025-04-146066306066191,900619
2025-04-116096136046061,600606
2025-04-106146206046173,700617
2025-04-095845905795883,100588
2025-04-085795965755848,100584
2025-04-0755059054355541,800555
2025-04-0464264261562012,000620
2025-04-036466486426435,600643
2025-04-026506536506501,400650
2025-04-016556616476474,400647
2025-03-316596596496546,700654
2025-03-286636636586581,400658
2025-03-276566636556635,700663
2025-03-266616616536562,800656
2025-03-256576656576613,600661
2025-03-246556576526574,900657
2025-03-216536606536597,700659
2025-03-196566566536541,700654
2025-03-186616676526526,800652
2025-03-176506616506616,400661
2025-03-146446506446503,000650
2025-03-136476486436446,500644
2025-03-126406456406432,000643
2025-03-116436436356427,800642
2025-03-106456456426422,900642
2025-03-076466466436445,900644
2025-03-066486496456462,400646
2025-03-05649649646648800648
2025-03-046446496446494,300649
2025-03-036436476436467,400646
2025-02-286466506436487,500648
2025-02-276456486416486,700648
2025-02-266476556396477,400647
2025-02-2563064562764410,600644
2025-02-216376406376371,500637
2025-02-2064365063364316,300643
2025-02-196386496386436,700643
2025-02-186496496386423,800642
2025-02-1764264963564717,300647
2025-02-146256326236326,900632
2025-02-136226236176194,600619
2025-02-126256266226241,900624
2025-02-106276356226226,200622
2025-02-076216266216261,900626
2025-02-066206236166236,300623
2025-02-056156206156153,800615
2025-02-046096166096135,300613
2025-02-036166216136134,800613
2025-01-316136176136162,300616
2025-01-3061361761261310,700613
2025-01-296116156106135,800613
2025-01-286116126086104,400610
2025-01-276116126076124,400612
2025-01-24609611609610700610
2025-01-236096096076082,700608
2025-01-226126126096097,700609
2025-01-216156156116114,500611
2025-01-206106146106145,500614
2025-01-176036116036102,900610
2025-01-1662162160360336,700603
2025-01-156246246156195,700619
2025-01-1461962761461415,700614
2025-01-1062562661861810,000618
2025-01-0963063062262711,000627
2025-01-086266326256325,100632
2025-01-076366366286289,400628
2025-01-066356356306321,900632

分割・併合履歴 : なし