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 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 717 | 718 | 704 | 706 | 11,600 | 706 |
| 2025-12-09 | 714 | 723 | 705 | 715 | 7,500 | 715 |
| 2025-12-08 | 711 | 715 | 711 | 711 | 2,400 | 711 |
| 2025-12-05 | 714 | 718 | 707 | 710 | 4,700 | 710 |
| 2025-12-04 | 706 | 711 | 700 | 711 | 9,800 | 711 |
| 2025-12-03 | 707 | 711 | 706 | 708 | 2,900 | 708 |
| 2025-12-02 | 709 | 710 | 706 | 708 | 1,600 | 708 |
| 2025-12-01 | 720 | 720 | 708 | 709 | 5,200 | 709 |
| 2025-11-28 | 711 | 716 | 711 | 714 | 4,600 | 714 |
| 2025-11-27 | 712 | 717 | 710 | 713 | 3,600 | 713 |
| 2025-11-26 | 701 | 712 | 701 | 712 | 9,500 | 712 |
| 2025-11-25 | 701 | 706 | 700 | 701 | 2,200 | 701 |
| 2025-11-21 | 695 | 701 | 691 | 701 | 4,900 | 701 |
| 2025-11-20 | 693 | 706 | 693 | 697 | 3,300 | 697 |
| 2025-11-19 | 694 | 695 | 691 | 693 | 4,900 | 693 |
| 2025-11-18 | 705 | 705 | 692 | 694 | 8,200 | 694 |
| 2025-11-17 | 713 | 713 | 702 | 705 | 7,200 | 705 |
| 2025-11-14 | 720 | 724 | 701 | 713 | 28,600 | 713 |
| 2025-11-13 | 713 | 741 | 708 | 708 | 26,700 | 708 |
| 2025-11-12 | 712 | 712 | 704 | 712 | 2,400 | 712 |
| 2025-11-11 | 700 | 713 | 698 | 712 | 5,600 | 712 |
| 2025-11-10 | 699 | 700 | 694 | 700 | 1,300 | 700 |
| 2025-11-07 | 703 | 703 | 698 | 703 | 500 | 703 |
| 2025-11-06 | 697 | 703 | 690 | 703 | 5,400 | 703 |
| 2025-11-05 | 698 | 698 | 690 | 690 | 8,300 | 690 |
| 2025-11-04 | 700 | 703 | 699 | 703 | 8,800 | 703 |
| 2025-10-31 | 702 | 702 | 696 | 698 | 10,800 | 698 |
| 2025-10-30 | 707 | 709 | 701 | 701 | 9,000 | 701 |
| 2025-10-29 | 698 | 705 | 693 | 702 | 11,800 | 702 |
| 2025-10-28 | 696 | 703 | 689 | 689 | 9,400 | 689 |
| 2025-10-27 | 693 | 699 | 687 | 697 | 2,400 | 697 |
| 2025-10-24 | 693 | 695 | 686 | 688 | 2,500 | 688 |
| 2025-10-23 | 687 | 690 | 685 | 690 | 1,500 | 690 |
| 2025-10-22 | 683 | 693 | 683 | 686 | 2,000 | 686 |
| 2025-10-21 | 687 | 687 | 680 | 681 | 11,300 | 681 |
| 2025-10-20 | 688 | 690 | 683 | 688 | 6,700 | 688 |
| 2025-10-17 | 693 | 693 | 682 | 683 | 2,700 | 683 |
| 2025-10-16 | 686 | 696 | 685 | 696 | 2,500 | 696 |
| 2025-10-15 | 668 | 683 | 668 | 683 | 3,900 | 683 |
| 2025-10-14 | 673 | 675 | 662 | 665 | 20,000 | 665 |
| 2025-10-10 | 705 | 705 | 683 | 685 | 12,700 | 685 |
| 2025-10-09 | 708 | 709 | 702 | 708 | 2,300 | 708 |
| 2025-10-08 | 710 | 710 | 701 | 701 | 5,000 | 701 |
| 2025-10-07 | 700 | 718 | 699 | 705 | 11,900 | 705 |
| 2025-10-06 | 687 | 698 | 682 | 698 | 8,100 | 698 |
| 2025-10-03 | 683 | 692 | 680 | 688 | 2,200 | 688 |
| 2025-10-02 | 692 | 692 | 680 | 686 | 6,700 | 686 |
| 2025-10-01 | 698 | 700 | 680 | 689 | 10,300 | 689 |
| 2025-09-30 | 710 | 710 | 694 | 698 | 8,900 | 698 |
| 2025-09-29 | 711 | 714 | 702 | 712 | 8,800 | 712 |
| 2025-09-26 | 713 | 716 | 705 | 708 | 6,900 | 708 |
| 2025-09-25 | 698 | 710 | 698 | 703 | 12,200 | 703 |
| 2025-09-24 | 694 | 695 | 687 | 695 | 13,800 | 695 |
| 2025-09-22 | 691 | 693 | 684 | 688 | 11,700 | 688 |
| 2025-09-19 | 675 | 683 | 674 | 681 | 28,100 | 681 |
| 2025-09-18 | 675 | 677 | 667 | 671 | 10,000 | 671 |
| 2025-09-17 | 667 | 675 | 664 | 675 | 4,400 | 675 |
| 2025-09-16 | 661 | 674 | 661 | 674 | 10,600 | 674 |
| 2025-09-12 | 660 | 661 | 655 | 661 | 6,000 | 661 |
| 2025-09-11 | 661 | 663 | 657 | 661 | 8,300 | 661 |
| 2025-09-10 | 657 | 659 | 654 | 658 | 4,900 | 658 |
| 2025-09-09 | 657 | 660 | 657 | 657 | 3,400 | 657 |
| 2025-09-08 | 657 | 657 | 653 | 657 | 7,000 | 657 |
| 2025-09-05 | 655 | 657 | 654 | 655 | 3,200 | 655 |
| 2025-09-04 | 656 | 656 | 650 | 655 | 14,800 | 655 |
| 2025-09-03 | 655 | 655 | 652 | 653 | 8,200 | 653 |
| 2025-09-02 | 651 | 658 | 651 | 655 | 5,900 | 655 |
| 2025-09-01 | 652 | 654 | 651 | 651 | 3,900 | 651 |
| 2025-08-29 | 653 | 654 | 651 | 651 | 3,400 | 651 |
| 2025-08-28 | 650 | 653 | 650 | 653 | 2,500 | 653 |
| 2025-08-27 | 649 | 657 | 649 | 650 | 4,100 | 650 |
| 2025-08-26 | 653 | 653 | 649 | 650 | 2,400 | 650 |
| 2025-08-25 | 656 | 656 | 650 | 650 | 7,800 | 650 |
| 2025-08-22 | 653 | 654 | 649 | 649 | 7,600 | 649 |
| 2025-08-21 | 654 | 656 | 651 | 653 | 5,100 | 653 |
| 2025-08-20 | 652 | 655 | 650 | 650 | 3,500 | 650 |
| 2025-08-19 | 650 | 654 | 650 | 652 | 11,500 | 652 |
| 2025-08-18 | 647 | 654 | 647 | 649 | 14,100 | 649 |
| 2025-08-15 | 648 | 651 | 643 | 646 | 7,400 | 646 |
| 2025-08-14 | 647 | 652 | 645 | 645 | 8,000 | 645 |
| 2025-08-13 | 649 | 649 | 642 | 647 | 12,800 | 647 |
| 2025-08-12 | 651 | 654 | 647 | 648 | 18,200 | 648 |
| 2025-08-08 | 658 | 659 | 655 | 659 | 3,900 | 659 |
| 2025-08-07 | 661 | 662 | 648 | 652 | 13,000 | 652 |
| 2025-08-06 | 660 | 662 | 659 | 660 | 4,300 | 660 |
| 2025-08-05 | 659 | 662 | 655 | 660 | 5,800 | 660 |
| 2025-08-04 | 661 | 661 | 653 | 657 | 6,200 | 657 |
| 2025-08-01 | 662 | 663 | 659 | 661 | 4,300 | 661 |
| 2025-07-31 | 665 | 665 | 660 | 663 | 5,900 | 663 |
| 2025-07-30 | 664 | 666 | 661 | 666 | 4,100 | 666 |
| 2025-07-29 | 660 | 664 | 658 | 664 | 3,200 | 664 |
| 2025-07-28 | 670 | 670 | 660 | 660 | 9,900 | 660 |
| 2025-07-25 | 661 | 663 | 660 | 663 | 10,900 | 663 |
| 2025-07-24 | 661 | 662 | 661 | 661 | 500 | 661 |
| 2025-07-23 | 664 | 664 | 656 | 663 | 5,600 | 663 |
| 2025-07-22 | 660 | 662 | 653 | 662 | 5,500 | 662 |
| 2025-07-18 | 657 | 661 | 650 | 661 | 6,800 | 661 |
| 2025-07-17 | 660 | 663 | 652 | 663 | 5,700 | 663 |
| 2025-07-16 | 660 | 662 | 657 | 660 | 3,200 | 660 |
| 2025-07-15 | 656 | 661 | 655 | 660 | 16,100 | 660 |
| 2025-07-14 | 649 | 653 | 645 | 653 | 13,400 | 653 |
| 2025-07-11 | 645 | 647 | 645 | 645 | 2,800 | 645 |
| 2025-07-10 | 646 | 646 | 641 | 642 | 1,000 | 642 |
| 2025-07-09 | 646 | 646 | 644 | 646 | 1,300 | 646 |
| 2025-07-08 | 642 | 648 | 639 | 643 | 3,300 | 643 |
| 2025-07-07 | 641 | 645 | 640 | 644 | 1,500 | 644 |
| 2025-07-04 | 643 | 647 | 641 | 647 | 2,300 | 647 |
| 2025-07-03 | 647 | 647 | 639 | 642 | 2,200 | 642 |
| 2025-07-02 | 641 | 651 | 638 | 651 | 2,500 | 651 |
| 2025-07-01 | 643 | 647 | 641 | 641 | 1,900 | 641 |
| 2025-06-30 | 636 | 650 | 635 | 650 | 9,800 | 650 |
| 2025-06-27 | 634 | 644 | 634 | 637 | 3,000 | 637 |
| 2025-06-26 | 643 | 644 | 641 | 641 | 6,800 | 641 |
| 2025-06-25 | 647 | 683 | 632 | 639 | 64,400 | 639 |
| 2025-06-24 | 648 | 649 | 640 | 645 | 5,700 | 645 |
| 2025-06-23 | 650 | 650 | 644 | 645 | 2,500 | 645 |
| 2025-06-20 | 648 | 651 | 646 | 646 | 1,400 | 646 |
| 2025-06-19 | 643 | 650 | 643 | 649 | 3,400 | 649 |
| 2025-06-18 | 650 | 650 | 645 | 650 | 3,500 | 650 |
| 2025-06-17 | 649 | 657 | 645 | 645 | 14,000 | 645 |
| 2025-06-16 | 647 | 650 | 644 | 649 | 16,800 | 649 |
| 2025-06-13 | 645 | 651 | 642 | 648 | 5,800 | 648 |
| 2025-06-12 | 654 | 654 | 643 | 653 | 17,700 | 653 |
| 2025-06-11 | 656 | 658 | 651 | 656 | 4,600 | 656 |
| 2025-06-10 | 653 | 653 | 652 | 653 | 800 | 653 |
| 2025-06-09 | 649 | 656 | 649 | 656 | 2,200 | 656 |
| 2025-06-06 | 653 | 655 | 650 | 655 | 5,000 | 655 |
| 2025-06-05 | 658 | 658 | 653 | 653 | 8,100 | 653 |
| 2025-06-04 | 657 | 657 | 654 | 654 | 1,400 | 654 |
| 2025-06-03 | 652 | 657 | 652 | 657 | 3,700 | 657 |
| 2025-06-02 | 645 | 655 | 645 | 655 | 3,400 | 655 |
| 2025-05-30 | 648 | 651 | 642 | 651 | 3,400 | 651 |
| 2025-05-29 | 654 | 654 | 646 | 647 | 6,500 | 647 |
| 2025-05-28 | 663 | 663 | 652 | 653 | 8,100 | 653 |
| 2025-05-27 | 658 | 663 | 651 | 663 | 7,500 | 663 |
| 2025-05-26 | 655 | 658 | 648 | 658 | 3,600 | 658 |
| 2025-05-23 | 653 | 653 | 646 | 646 | 2,600 | 646 |
| 2025-05-22 | 644 | 655 | 642 | 655 | 1,600 | 655 |
| 2025-05-21 | 641 | 646 | 641 | 646 | 2,000 | 646 |
| 2025-05-20 | 638 | 645 | 637 | 645 | 2,800 | 645 |
| 2025-05-19 | 638 | 644 | 634 | 640 | 1,400 | 640 |
| 2025-05-16 | 638 | 642 | 635 | 639 | 4,100 | 639 |
| 2025-05-15 | 640 | 648 | 638 | 638 | 5,300 | 638 |
| 2025-05-14 | 639 | 662 | 639 | 662 | 8,900 | 662 |
| 2025-05-13 | 643 | 647 | 637 | 637 | 2,300 | 637 |
| 2025-05-12 | 640 | 646 | 639 | 646 | 4,200 | 646 |
| 2025-05-09 | 640 | 644 | 640 | 640 | 2,600 | 640 |
| 2025-05-08 | 636 | 642 | 635 | 635 | 800 | 635 |
| 2025-05-07 | 640 | 640 | 630 | 635 | 3,400 | 635 |
| 2025-05-02 | 640 | 643 | 640 | 640 | 5,200 | 640 |
| 2025-05-01 | 640 | 643 | 632 | 634 | 1,300 | 634 |
| 2025-04-30 | 636 | 639 | 632 | 632 | 3,900 | 632 |
| 2025-04-28 | 635 | 640 | 626 | 636 | 7,000 | 636 |
| 2025-04-25 | 627 | 627 | 624 | 624 | 1,900 | 624 |
| 2025-04-24 | 624 | 626 | 622 | 626 | 1,600 | 626 |
| 2025-04-23 | 620 | 625 | 608 | 622 | 4,200 | 622 |
| 2025-04-22 | 618 | 619 | 615 | 619 | 2,200 | 619 |
| 2025-04-21 | 614 | 622 | 614 | 622 | 2,800 | 622 |
| 2025-04-18 | 611 | 621 | 611 | 616 | 1,300 | 616 |
| 2025-04-17 | 615 | 615 | 611 | 615 | 800 | 615 |
| 2025-04-16 | 621 | 621 | 608 | 609 | 10,400 | 609 |
| 2025-04-15 | 626 | 626 | 617 | 617 | 2,000 | 617 |
| 2025-04-14 | 606 | 630 | 606 | 619 | 1,900 | 619 |
| 2025-04-11 | 609 | 613 | 604 | 606 | 1,600 | 606 |
| 2025-04-10 | 614 | 620 | 604 | 617 | 3,700 | 617 |
| 2025-04-09 | 584 | 590 | 579 | 588 | 3,100 | 588 |
| 2025-04-08 | 579 | 596 | 575 | 584 | 8,100 | 584 |
| 2025-04-07 | 550 | 590 | 543 | 555 | 41,800 | 555 |
| 2025-04-04 | 642 | 642 | 615 | 620 | 12,000 | 620 |
| 2025-04-03 | 646 | 648 | 642 | 643 | 5,600 | 643 |
| 2025-04-02 | 650 | 653 | 650 | 650 | 1,400 | 650 |
| 2025-04-01 | 655 | 661 | 647 | 647 | 4,400 | 647 |
| 2025-03-31 | 659 | 659 | 649 | 654 | 6,700 | 654 |
| 2025-03-28 | 663 | 663 | 658 | 658 | 1,400 | 658 |
| 2025-03-27 | 656 | 663 | 655 | 663 | 5,700 | 663 |
| 2025-03-26 | 661 | 661 | 653 | 656 | 2,800 | 656 |
| 2025-03-25 | 657 | 665 | 657 | 661 | 3,600 | 661 |
| 2025-03-24 | 655 | 657 | 652 | 657 | 4,900 | 657 |
| 2025-03-21 | 653 | 660 | 653 | 659 | 7,700 | 659 |
| 2025-03-19 | 656 | 656 | 653 | 654 | 1,700 | 654 |
| 2025-03-18 | 661 | 667 | 652 | 652 | 6,800 | 652 |
| 2025-03-17 | 650 | 661 | 650 | 661 | 6,400 | 661 |
| 2025-03-14 | 644 | 650 | 644 | 650 | 3,000 | 650 |
| 2025-03-13 | 647 | 648 | 643 | 644 | 6,500 | 644 |
| 2025-03-12 | 640 | 645 | 640 | 643 | 2,000 | 643 |
| 2025-03-11 | 643 | 643 | 635 | 642 | 7,800 | 642 |
| 2025-03-10 | 645 | 645 | 642 | 642 | 2,900 | 642 |
| 2025-03-07 | 646 | 646 | 643 | 644 | 5,900 | 644 |
| 2025-03-06 | 648 | 649 | 645 | 646 | 2,400 | 646 |
| 2025-03-05 | 649 | 649 | 646 | 648 | 800 | 648 |
| 2025-03-04 | 644 | 649 | 644 | 649 | 4,300 | 649 |
| 2025-03-03 | 643 | 647 | 643 | 646 | 7,400 | 646 |
| 2025-02-28 | 646 | 650 | 643 | 648 | 7,500 | 648 |
| 2025-02-27 | 645 | 648 | 641 | 648 | 6,700 | 648 |
| 2025-02-26 | 647 | 655 | 639 | 647 | 7,400 | 647 |
| 2025-02-25 | 630 | 645 | 627 | 644 | 10,600 | 644 |
| 2025-02-21 | 637 | 640 | 637 | 637 | 1,500 | 637 |
| 2025-02-20 | 643 | 650 | 633 | 643 | 16,300 | 643 |
| 2025-02-19 | 638 | 649 | 638 | 643 | 6,700 | 643 |
| 2025-02-18 | 649 | 649 | 638 | 642 | 3,800 | 642 |
| 2025-02-17 | 642 | 649 | 635 | 647 | 17,300 | 647 |
| 2025-02-14 | 625 | 632 | 623 | 632 | 6,900 | 632 |
| 2025-02-13 | 622 | 623 | 617 | 619 | 4,600 | 619 |
| 2025-02-12 | 625 | 626 | 622 | 624 | 1,900 | 624 |
| 2025-02-10 | 627 | 635 | 622 | 622 | 6,200 | 622 |
| 2025-02-07 | 621 | 626 | 621 | 626 | 1,900 | 626 |
| 2025-02-06 | 620 | 623 | 616 | 623 | 6,300 | 623 |
| 2025-02-05 | 615 | 620 | 615 | 615 | 3,800 | 615 |
| 2025-02-04 | 609 | 616 | 609 | 613 | 5,300 | 613 |
| 2025-02-03 | 616 | 621 | 613 | 613 | 4,800 | 613 |
| 2025-01-31 | 613 | 617 | 613 | 616 | 2,300 | 616 |
| 2025-01-30 | 613 | 617 | 612 | 613 | 10,700 | 613 |
| 2025-01-29 | 611 | 615 | 610 | 613 | 5,800 | 613 |
| 2025-01-28 | 611 | 612 | 608 | 610 | 4,400 | 610 |
| 2025-01-27 | 611 | 612 | 607 | 612 | 4,400 | 612 |
| 2025-01-24 | 609 | 611 | 609 | 610 | 700 | 610 |
| 2025-01-23 | 609 | 609 | 607 | 608 | 2,700 | 608 |
| 2025-01-22 | 612 | 612 | 609 | 609 | 7,700 | 609 |
| 2025-01-21 | 615 | 615 | 611 | 611 | 4,500 | 611 |
| 2025-01-20 | 610 | 614 | 610 | 614 | 5,500 | 614 |
| 2025-01-17 | 603 | 611 | 603 | 610 | 2,900 | 610 |
| 2025-01-16 | 621 | 621 | 603 | 603 | 36,700 | 603 |
| 2025-01-15 | 624 | 624 | 615 | 619 | 5,700 | 619 |
| 2025-01-14 | 619 | 627 | 614 | 614 | 15,700 | 614 |
| 2025-01-10 | 625 | 626 | 618 | 618 | 10,000 | 618 |
| 2025-01-09 | 630 | 630 | 622 | 627 | 11,000 | 627 |
| 2025-01-08 | 626 | 632 | 625 | 632 | 5,100 | 632 |
| 2025-01-07 | 636 | 636 | 628 | 628 | 9,400 | 628 |
| 2025-01-06 | 635 | 635 | 630 | 632 | 1,900 | 632 |
分割・併合履歴 ： なし