1724 シンクレイヤ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0484384480082855,500828
2020-12-0385885883784317,000843
2020-12-0286586584284517,300845
2020-12-0185186685185510,700855
2020-11-3085486884685519,600855
2020-11-2784885083384815,200848
2020-11-2684485483583612,500836
2020-11-2584184783383817,600838
2020-11-2483985083783713,000837
2020-11-2084285083183910,500839
2020-11-1986186383784223,800842
2020-11-1885088085086523,700865
2020-11-1787788084785023,400850
2020-11-1686589885388051,900880
2020-11-13831870826847227,900847
2020-11-1292096691196695,000966
2020-11-1190391088490822,000908
2020-11-1091292088489636,600896
2020-11-0993893990791223,500912
2020-11-0690190788489314,500893
2020-11-0589090187589435,400894
2020-11-0486288986287729,500877
2020-11-0286387183484237,200842
2020-10-3089590584785549,900855
2020-10-2988291087690428,500904
2020-10-2890591488789420,900894
2020-10-2787792287492031,600920
2020-10-2693393489190728,100907
2020-10-2391492587392246,500922
2020-10-2294994990692034,600920
2020-10-2196596894594616,300946
2020-10-2093697093695624,000956
2020-10-1992395190095139,800951
2020-10-1698298292993847,800938
2020-10-159991,00996797234,300972
2020-10-149821,0109821,00829,2001,008
2020-10-1398399196598232,600982
2020-10-129991,00897798048,800980
2020-10-091,0211,0359741,00853,8001,008
2020-10-081,0741,0741,0171,02132,2001,021
2020-10-071,0141,0501,0061,04742,1001,047
2020-10-061,0401,0431,0131,02148,2001,021
2020-10-051,0441,0991,0351,040128,4001,040
2020-10-021,0801,0801,0031,021159,9001,021
2020-09-301,0031,0509921,05099,1001,050
2020-09-299911,0279821,00795,2001,007
2020-09-281,0111,015949961130,100961
2020-09-259901,0559851,017160,6001,017
2020-09-241,0031,093954978429,900978
2020-09-23910999907988248,000988
2020-09-18849907849889110,200889
2020-09-1784986583683625,700836
2020-09-1686686884585322,400853
2020-09-1584186083386045,300860
2020-09-1482883881682614,500826
2020-09-118048278048257,800825
2020-09-1083283280881016,700810
2020-09-0981583281482813,300828
2020-09-0881283480282827,900828
2020-09-0778580278480120,200801
2020-09-0477779777778825,200788
2020-09-0380581479380116,600801
2020-09-0281682079980026,200800
2020-09-018188268108166,800816
2020-08-3181683080581811,500818
2020-08-2884484878579167,200791
2020-08-2786186184184411,900844
2020-08-2683385882585825,900858
2020-08-2583483782183222,700832
2020-08-2484084081681923,400819
2020-08-2184089184084370,500843
2020-08-2081183581083338,700833
2020-08-1977480677380623,700806
2020-08-187757847637776,700777
2020-08-1779179177377512,800775
2020-08-147937937837916,400791
2020-08-1377679077278820,200788
2020-08-1278779777277623,300776
2020-08-1175978875278851,700788
2020-08-0775075673474430,100744
2020-08-0674075674074532,800745
2020-08-0572774472274016,600740
2020-08-0473074672472727,200727
2020-08-0370072970071030,900710
2020-07-3171871868769044,800690
2020-07-3074074472072131,500721
2020-07-2974274873873823,100738
2020-07-2875776274174223,000742
2020-07-2774275673875328,900753
2020-07-2274074874074316,300743
2020-07-2174576574574817,100748
2020-07-2076076273574537,900745
2020-07-1775975973975329,000753
2020-07-1677478274675041,900750
2020-07-1576877676277123,800771
2020-07-1477577575075319,500753
2020-07-1376876975476611,000766
2020-07-1076677275375342,300753
2020-07-0981081076977233,200772
2020-07-0879481078880018,800800
2020-07-0780781277780334,300803
2020-07-0677981577780549,200805
2020-07-0376078776077236,500772
2020-07-0282482476577593,700775
2020-07-0183185381882334,300823
2020-06-3084684681283129,200831
2020-06-2982084081682845,400828
2020-06-2687588084084461,000844
2020-06-2587489486387552,100875
2020-06-2493194890290255,300902
2020-06-2397597592993079,300930
2020-06-2292396992395583,500955
2020-06-1991592989292355,600923
2020-06-1886891985490087,600900
2020-06-1787088185586453,100864
2020-06-1682286382285662,300856
2020-06-15825862803803121,200803
2020-06-12797835791829112,900829
2020-06-1188389484385491,200854
2020-06-1092092888288884,800888
2020-06-09862908848908116,100908
2020-06-0885086884185888,300858
2020-06-0582084480784353,200843
2020-06-0485085382482849,600828
2020-06-0386886882383871,100838
2020-06-0285987384084587,500845
2020-06-0184286884284861,600848
2020-05-2982684582683540,400835
2020-05-28866882816835113,000835
2020-05-2782586482085194,900851
2020-05-26868884814825143,900825
2020-05-2584086783386464,200864
2020-05-2283183382182533,900825
2020-05-2183585081983138,900831
2020-05-2078984578983383,100833
2020-05-1982182978380161,400801
2020-05-1879581977781094,400810
2020-05-15814831767786272,100786
2020-05-14910950898917118,100917
2020-05-1392593088892189,600921
2020-05-1295196494295352,100953
2020-05-1193696692496448,800964
2020-05-0895995990892091,500920
2020-05-07911976911946129,300946
2020-05-0187291085291096,000910
2020-04-30864920849888148,100888
2020-04-2882085879985586,300855
2020-04-2777882077881475,300814
2020-04-2475178075076335,500763
2020-04-2374478074476129,700761
2020-04-2274275472074041,900740
2020-04-2180181275775790,500757
2020-04-2080084580082363,200823
2020-04-1781882279280357,100803
2020-04-1681782978580778,100807
2020-04-15833847800826133,800826
2020-04-14771844766803210,100803
2020-04-1373576071574373,700743
2020-04-1074374370572174,600721
2020-04-0974076072574292,100742
2020-04-0873175969674159,800741
2020-04-0773075069673166,100731
2020-04-0666771765970662,200706
2020-04-0373473467367789,200677
2020-04-02707758707729113,700729
2020-04-0174076872272245,000722
2020-03-3178078073875382,500753
2020-03-3075277974776227,600762
2020-03-2778379475676240,900762
2020-03-2677879775175360,800753
2020-03-2581583078080882,700808
2020-03-2471576370075572,100755
2020-03-2366568063468076,900680
2020-03-1972172165766552,800665
2020-03-1874076069669684,000696
2020-03-17650751650725164,100725
2020-03-16733751685690100,200690
2020-03-13667732636695151,000695
2020-03-12778812735747144,800747
2020-03-11860876808808112,200808
2020-03-10790885707865212,500865
2020-03-09871891804820140,600820
2020-03-06975985912937126,100937
2020-03-051,0631,063986990121,300990
2020-03-049551,0439371,03398,6001,033
2020-03-031,0731,153978985272,800985
2020-03-029551,0229241,022119,2001,022
2020-02-28894942849872238,900872
2020-02-271,0511,053958962181,000962
2020-02-261,0351,0691,0041,04397,6001,043
2020-02-251,0881,0941,0341,057114,5001,057
2020-02-211,1331,1981,1331,155166,6001,155
2020-02-201,1531,1531,1001,10067,3001,100
2020-02-191,0811,1471,0811,12380,5001,123
2020-02-181,1031,1161,0801,09897,4001,098
2020-02-171,0901,1651,0901,131106,3001,131
2020-02-141,0631,1461,0601,119195,6001,119
2020-02-131,2011,2011,1451,153180,8001,153
2020-02-121,1921,2051,1631,201117,7001,201
2020-02-101,1941,2241,1791,21678,5001,216
2020-02-071,2501,2551,1981,207123,6001,207
2020-02-061,2321,2841,2181,27994,4001,279
2020-02-051,3001,3001,2201,230141,4001,230
2020-02-041,2421,3081,2401,28092,8001,280
2020-02-031,2001,2871,1871,260168,6001,260
2020-01-311,2531,2821,2231,229136,4001,229
2020-01-301,3381,3681,2021,250311,4001,250
2020-01-291,5361,5391,3381,350392,1001,350
2020-01-281,4851,5401,4711,52485,2001,524
2020-01-271,4661,5531,4361,524183,5001,524
2020-01-241,6731,6881,5361,536251,6001,536
2020-01-231,5771,6291,5401,615186,9001,615
2020-01-221,6531,7291,5561,590628,0001,590
2020-01-211,4261,6421,4241,626535,7001,626
2020-01-201,4491,4641,3931,41775,3001,417
2020-01-171,4491,4751,4351,45455,7001,454
2020-01-161,4261,4481,3911,44065,5001,440
2020-01-151,4201,4251,3891,42539,6001,425
2020-01-141,4271,4631,4201,42042,7001,420
2020-01-101,4791,4791,4301,46035,2001,460
2020-01-091,4261,4601,4071,45572,3001,455
2020-01-081,4501,4631,3641,399151,7001,399
2020-01-071,4001,4831,3951,48085,2001,480
2020-01-061,4001,4321,3721,391112,1001,391

分割・併合履歴 : なし