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
2021-10-151,0901,1121,0801,11249,7001,112
2021-10-141,0861,0991,0641,09044,5001,090
2021-10-131,1161,1161,0821,08753,9001,087
2021-10-121,1431,1511,1051,12069,2001,120
2021-10-111,0521,1281,0521,11581,3001,115
2021-10-081,0351,0601,0341,05256,0001,052
2021-10-071,0561,0781,0301,03372,1001,033
2021-10-061,0801,1061,0501,06292,0001,062
2021-10-051,0611,1041,0331,088111,4001,088
2021-10-041,1551,1551,0831,10885,6001,108
2021-10-011,1381,1631,1211,12777,5001,127
2021-09-301,1981,2111,1601,16181,6001,161
2021-09-291,1511,1951,1251,195102,0001,195
2021-09-281,2121,2121,1811,190117,0001,190
2021-09-271,1781,2471,1781,223217,5001,223
2021-09-241,1941,1971,1461,149165,4001,149
2021-09-221,1481,1801,0971,140240,0001,140
2021-09-211,0361,2281,0301,147384,1001,147
2021-09-179861,0609841,060145,6001,060
2021-09-161,0041,01396597860,300978
2021-09-151,0011,0129821,00455,8001,004
2021-09-149701,0189701,01187,0001,011
2021-09-1394697493896660,600966
2021-09-1093396093394637,700946
2021-09-0996096893693670,300936
2021-09-0896697395295948,200959
2021-09-0798698695696691,100966
2021-09-061,0131,01398598877,600988
2021-09-031,0161,0361,0001,00656,8001,006
2021-09-021,0331,0471,0081,01137,7001,011
2021-09-011,0241,0389851,03684,2001,036
2021-08-311,0601,0601,0071,02365,5001,023
2021-08-301,0371,1071,0301,043130,9001,043
2021-08-279991,0489961,030101,6001,030
2021-08-269991,1169991,004393,6001,004
2021-08-25914994904984197,800984
2021-08-2488191687190087,400900
2021-08-23863880848875143,200875
2021-08-20893926854854580,400854
2021-08-191,1521,1981,1501,15455,1001,154
2021-08-181,1241,1881,1101,18075,8001,180
2021-08-171,2201,2251,1301,13487,8001,134
2021-08-161,2201,2651,1621,204183,5001,204
2021-08-131,1521,2501,1001,196347,6001,196
2021-08-121,1241,1351,0781,084123,0001,084
2021-08-111,0941,1381,0901,12478,9001,124
2021-08-101,0791,1021,0681,07937,2001,079
2021-08-061,1021,1121,0551,07962,1001,079
2021-08-051,1521,1631,0931,10260,6001,102
2021-08-041,2031,2091,1511,16184,5001,161
2021-08-031,2501,2651,1881,20392,4001,203
2021-08-021,2211,2691,2011,251191,1001,251
2021-07-301,2441,2521,2101,23086,7001,230
2021-07-291,1971,2461,1801,24491,3001,244
2021-07-281,1981,2501,1871,196109,1001,196
2021-07-271,2381,2551,1921,20247,0001,202
2021-07-261,2691,2771,2031,23673,1001,236
2021-07-211,1721,2351,1561,20994,7001,209
2021-07-201,1721,1741,1211,14254,4001,142
2021-07-191,1451,2281,1301,175131,6001,175
2021-07-161,1021,1401,1021,11521,8001,115
2021-07-151,1351,1351,0821,08726,5001,087
2021-07-141,1391,1481,1271,12714,7001,127
2021-07-131,1041,1501,0971,13518,2001,135
2021-07-121,1111,1111,0921,1055,9001,105
2021-07-091,0581,0821,0511,0818,0001,081
2021-07-081,0811,1041,0621,06711,1001,067
2021-07-071,0661,1211,0601,09130,7001,091
2021-07-061,0221,0881,0151,08024,1001,080
2021-07-051,0401,0681,0301,0366,8001,036
2021-07-021,0241,0811,0141,04522,7001,045
2021-07-011,0611,0611,0221,03031,0001,030
2021-06-301,0851,0861,0631,0639,9001,063
2021-06-291,1181,1231,0651,07520,7001,075
2021-06-281,1281,1531,1211,12113,2001,121
2021-06-251,1531,1531,1151,13210,1001,132
2021-06-241,1431,1681,1231,12316,6001,123
2021-06-231,1091,1431,1091,14321,3001,143
2021-06-221,1051,1051,0701,08116,8001,081
2021-06-211,0691,1061,0601,09035,5001,090
2021-06-181,1701,2981,1271,129192,6001,129
2021-06-171,1241,1691,1001,15218,6001,152
2021-06-161,1311,1361,1101,12314,1001,123
2021-06-151,1431,1571,1271,1319,5001,131
2021-06-141,1601,1661,1281,13215,1001,132
2021-06-111,2121,2121,1411,16314,2001,163
2021-06-101,2021,2061,1801,1947,8001,194
2021-06-091,1921,2171,1791,2018,7001,201
2021-06-081,2011,2171,2011,2135,8001,213
2021-06-071,1701,2331,1701,21131,1001,211
2021-06-041,2621,2721,1991,20042,8001,200
2021-06-031,3131,3131,2801,28413,9001,284
2021-06-021,3041,3151,2921,30516,9001,305
2021-06-011,2951,3151,2651,29621,6001,296
2021-05-311,3011,3391,2861,30060,0001,300
2021-05-281,2841,2861,2101,24132,9001,241
2021-05-271,2551,2871,2401,28322,7001,283
2021-05-261,2301,3241,2221,26784,7001,267
2021-05-251,2321,2461,2171,23532,0001,235
2021-05-241,2401,2531,2061,22171,4001,221
2021-05-211,1831,3001,1831,268128,9001,268
2021-05-201,2001,2401,1601,183282,9001,183
2021-05-191,0901,1101,0661,09755,4001,097
2021-05-181,0491,0941,0241,06060,4001,060
2021-05-171,0741,0769901,024130,6001,024
2021-05-141,2281,2281,0811,086180,2001,086
2021-05-131,0821,0901,0401,062111,8001,062
2021-05-121,1761,1851,0081,133412,5001,133
2021-05-111,0901,1911,0551,191254,5001,191
2021-05-101,1131,1751,0531,150937,1001,150
2021-05-079291,0239161,023671,0001,023
2021-05-0687387387387344,300873
2021-04-307297297237235,900723
2021-04-287357357267263,800726
2021-04-277427427277298,800729
2021-04-2673873972072921,500729
2021-04-237427537387386,200738
2021-04-227527557437434,300743
2021-04-2174975074274727,800747
2021-04-207557557507517,800751
2021-04-197697697577576,800757
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