1724 シンクレイヤ(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 621 | 628 | 615 | 621 | 9,100 | 621 |
2022-06-23 | 618 | 624 | 614 | 621 | 10,200 | 621 |
2022-06-22 | 623 | 635 | 614 | 618 | 12,000 | 618 |
2022-06-21 | 615 | 627 | 602 | 621 | 34,600 | 621 |
2022-06-20 | 612 | 614 | 590 | 605 | 26,500 | 605 |
2022-06-17 | 615 | 620 | 609 | 612 | 16,800 | 612 |
2022-06-16 | 627 | 633 | 616 | 622 | 11,000 | 622 |
2022-06-15 | 628 | 634 | 620 | 623 | 8,500 | 623 |
2022-06-14 | 619 | 633 | 617 | 633 | 20,800 | 633 |
2022-06-13 | 641 | 641 | 626 | 629 | 21,700 | 629 |
2022-06-10 | 666 | 666 | 645 | 646 | 10,600 | 646 |
2022-06-09 | 632 | 666 | 632 | 656 | 20,800 | 656 |
2022-06-08 | 632 | 638 | 628 | 632 | 14,500 | 632 |
2022-06-07 | 628 | 643 | 622 | 632 | 26,400 | 632 |
2022-06-06 | 625 | 634 | 625 | 628 | 17,300 | 628 |
2022-06-03 | 639 | 639 | 629 | 633 | 9,700 | 633 |
2022-06-02 | 639 | 639 | 628 | 637 | 17,800 | 637 |
2022-06-01 | 629 | 640 | 627 | 631 | 42,000 | 631 |
2022-05-31 | 645 | 646 | 631 | 634 | 23,600 | 634 |
2022-05-30 | 640 | 647 | 630 | 641 | 19,600 | 641 |
2022-05-27 | 633 | 633 | 625 | 625 | 15,400 | 625 |
2022-05-26 | 631 | 635 | 623 | 623 | 17,400 | 623 |
2022-05-25 | 638 | 640 | 628 | 628 | 9,500 | 628 |
2022-05-24 | 658 | 658 | 636 | 638 | 19,900 | 638 |
2022-05-23 | 638 | 660 | 637 | 655 | 16,700 | 655 |
2022-05-20 | 643 | 643 | 627 | 636 | 21,200 | 636 |
2022-05-19 | 640 | 642 | 622 | 633 | 26,600 | 633 |
2022-05-18 | 658 | 658 | 637 | 643 | 31,300 | 643 |
2022-05-17 | 647 | 660 | 636 | 652 | 47,900 | 652 |
2022-05-16 | 678 | 681 | 644 | 647 | 60,500 | 647 |
2022-05-13 | 652 | 697 | 652 | 678 | 75,300 | 678 |
2022-05-12 | 710 | 724 | 695 | 695 | 56,000 | 695 |
2022-05-11 | 725 | 734 | 705 | 717 | 43,500 | 717 |
2022-05-10 | 730 | 750 | 701 | 721 | 57,900 | 721 |
2022-05-09 | 826 | 826 | 726 | 743 | 173,000 | 743 |
2022-05-06 | 850 | 869 | 820 | 841 | 80,000 | 841 |
2022-05-02 | 835 | 873 | 821 | 861 | 112,300 | 861 |
2022-04-28 | 812 | 850 | 780 | 835 | 160,400 | 835 |
2022-04-27 | 761 | 825 | 747 | 811 | 128,300 | 811 |
2022-04-26 | 818 | 840 | 763 | 795 | 259,900 | 795 |
2022-04-25 | 693 | 759 | 692 | 754 | 110,300 | 754 |
2022-04-22 | 717 | 717 | 704 | 708 | 31,100 | 708 |
2022-04-21 | 712 | 735 | 712 | 730 | 58,500 | 730 |
2022-04-20 | 689 | 718 | 682 | 710 | 63,100 | 710 |
2022-04-19 | 692 | 698 | 684 | 689 | 16,200 | 689 |
2022-04-18 | 706 | 706 | 680 | 689 | 29,100 | 689 |
2022-04-15 | 724 | 724 | 702 | 710 | 31,500 | 710 |
2022-04-14 | 733 | 742 | 719 | 726 | 51,400 | 726 |
2022-04-13 | 719 | 729 | 705 | 729 | 73,200 | 729 |
2022-04-12 | 676 | 704 | 674 | 704 | 66,400 | 704 |
2022-04-11 | 721 | 721 | 691 | 696 | 60,800 | 696 |
2022-04-08 | 725 | 729 | 698 | 720 | 73,600 | 720 |
2022-04-07 | 715 | 722 | 680 | 710 | 114,700 | 710 |
2022-04-06 | 686 | 789 | 678 | 715 | 454,000 | 715 |
2022-04-05 | 675 | 693 | 669 | 691 | 57,100 | 691 |
2022-04-04 | 644 | 678 | 642 | 675 | 55,000 | 675 |
2022-04-01 | 655 | 660 | 635 | 651 | 49,700 | 651 |
2022-03-31 | 675 | 675 | 652 | 665 | 61,700 | 665 |
2022-03-30 | 655 | 673 | 652 | 665 | 112,900 | 665 |
2022-03-29 | 636 | 648 | 631 | 644 | 57,600 | 644 |
2022-03-28 | 645 | 646 | 628 | 632 | 42,900 | 632 |
2022-03-25 | 657 | 663 | 640 | 655 | 28,200 | 655 |
2022-03-24 | 648 | 657 | 637 | 655 | 32,600 | 655 |
2022-03-23 | 666 | 669 | 657 | 658 | 15,600 | 658 |
2022-03-22 | 670 | 673 | 651 | 661 | 36,500 | 661 |
2022-03-18 | 667 | 676 | 660 | 666 | 27,400 | 666 |
2022-03-17 | 656 | 666 | 651 | 662 | 40,900 | 662 |
2022-03-16 | 628 | 646 | 624 | 646 | 28,600 | 646 |
2022-03-15 | 619 | 627 | 610 | 626 | 20,400 | 626 |
2022-03-14 | 603 | 618 | 603 | 618 | 19,000 | 618 |
2022-03-11 | 611 | 611 | 590 | 603 | 26,300 | 603 |
2022-03-10 | 600 | 615 | 600 | 612 | 25,300 | 612 |
2022-03-09 | 597 | 610 | 587 | 587 | 45,600 | 587 |
2022-03-08 | 599 | 610 | 587 | 591 | 49,500 | 591 |
2022-03-07 | 610 | 612 | 590 | 600 | 71,700 | 600 |
2022-03-04 | 639 | 640 | 617 | 619 | 44,000 | 619 |
2022-03-03 | 651 | 662 | 635 | 635 | 37,900 | 635 |
2022-03-02 | 644 | 659 | 640 | 647 | 23,900 | 647 |
2022-03-01 | 644 | 666 | 644 | 664 | 57,200 | 664 |
2022-02-28 | 643 | 651 | 636 | 641 | 28,300 | 641 |
2022-02-25 | 613 | 643 | 610 | 643 | 46,600 | 643 |
2022-02-24 | 614 | 624 | 598 | 600 | 132,600 | 600 |
2022-02-22 | 645 | 659 | 610 | 629 | 146,700 | 629 |
2022-02-21 | 639 | 671 | 632 | 658 | 68,100 | 658 |
2022-02-18 | 625 | 658 | 625 | 649 | 90,100 | 649 |
2022-02-17 | 685 | 690 | 655 | 655 | 97,600 | 655 |
2022-02-16 | 688 | 700 | 671 | 685 | 91,600 | 685 |
2022-02-15 | 679 | 695 | 675 | 676 | 311,700 | 676 |
2022-02-14 | 845 | 853 | 821 | 824 | 72,700 | 824 |
2022-02-10 | 855 | 876 | 855 | 869 | 37,900 | 869 |
2022-02-09 | 829 | 855 | 824 | 842 | 16,500 | 842 |
2022-02-08 | 834 | 853 | 827 | 827 | 14,800 | 827 |
2022-02-07 | 858 | 859 | 833 | 834 | 22,600 | 834 |
2022-02-04 | 837 | 859 | 831 | 859 | 29,800 | 859 |
2022-02-03 | 833 | 841 | 822 | 826 | 26,600 | 826 |
2022-02-02 | 828 | 842 | 824 | 839 | 11,000 | 839 |
2022-02-01 | 838 | 862 | 816 | 828 | 52,600 | 828 |
2022-01-31 | 777 | 820 | 777 | 819 | 32,800 | 819 |
2022-01-28 | 793 | 802 | 774 | 786 | 44,800 | 786 |
2022-01-27 | 841 | 850 | 777 | 787 | 121,000 | 787 |
2022-01-26 | 820 | 850 | 820 | 836 | 51,400 | 836 |
2022-01-25 | 870 | 875 | 825 | 835 | 43,800 | 835 |
2022-01-24 | 841 | 876 | 835 | 868 | 49,400 | 868 |
2022-01-21 | 869 | 871 | 841 | 856 | 67,100 | 856 |
2022-01-20 | 863 | 892 | 851 | 890 | 50,200 | 890 |
2022-01-19 | 897 | 901 | 869 | 871 | 85,400 | 871 |
2022-01-18 | 903 | 925 | 897 | 908 | 36,300 | 908 |
2022-01-17 | 923 | 925 | 891 | 893 | 35,500 | 893 |
2022-01-14 | 909 | 920 | 898 | 920 | 51,000 | 920 |
2022-01-13 | 941 | 941 | 911 | 911 | 40,600 | 911 |
2022-01-12 | 925 | 949 | 922 | 939 | 61,500 | 939 |
2022-01-11 | 926 | 931 | 906 | 913 | 43,200 | 913 |
2022-01-07 | 935 | 950 | 910 | 926 | 63,800 | 926 |
2022-01-06 | 950 | 961 | 929 | 937 | 125,500 | 937 |
2022-01-05 | 1,011 | 1,018 | 970 | 974 | 129,700 | 974 |
2022-01-04 | 1,046 | 1,064 | 1,008 | 1,023 | 108,000 | 1,023 |
分割・併合履歴 : なし