1724 シンクレイヤ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-237447457407415,100741
2024-05-227407457407452,600745
2024-05-217477517397443,700744
2024-05-207407427377403,700740
2024-05-177447457407403,600740
2024-05-167537537447454,600745
2024-05-1577577574975130,200751
2024-05-1476580076579019,600790
2024-05-137737737637647,000764
2024-05-107827847747744,000774
2024-05-097747817727817,400781
2024-05-087777787697705,400770
2024-05-077607787607788,500778
2024-05-027547587547573,000757
2024-05-017647647547545,000754
2024-04-307577727567615,400761
2024-04-2678278274475621,600756
2024-04-257727727677673,900767
2024-04-247827837717712,800771
2024-04-237727837707746,300774
2024-04-227577727577723,700772
2024-04-1978078075376212,300762
2024-04-187687887627776,100777
2024-04-177707787637675,400767
2024-04-1676977776577015,000770
2024-04-1577679077078020,500780
2024-04-1279580278879019,800790
2024-04-1181281380080519,300805
2024-04-108098138058136,600813
2024-04-0982482480381123,400811
2024-04-088088138028099,300809
2024-04-0581281378580028,900800
2024-04-0479581379081348,000813
2024-04-0377279076279026,100790
2024-04-0275876875576013,600760
2024-04-0175776174375116,700751
2024-03-297357407317402,500740
2024-03-287357407297305,500730
2024-03-277387387307358,300735
2024-03-267387387327338,000733
2024-03-2574174573773714,000737
2024-03-2275075372674013,100740
2024-03-2172575772574935,100749
2024-03-197187247167247,400724
2024-03-187127197127186,000718
2024-03-157157177097126,900712
2024-03-147057157057117,300711
2024-03-1370871070270211,300702
2024-03-127007076997078,800707
2024-03-116977046977005,200700
2024-03-086957036957038,800703
2024-03-077047046956958,800695
2024-03-066977036976998,100699
2024-03-057047046976986,900698
2024-03-046987036977034,900703
2024-03-017047046966989,100698
2024-02-296997026967022,900702
2024-02-286997026957023,300702
2024-02-2770970969569815,000698
2024-02-2670170970170911,300709
2024-02-226977026947018,200701
2024-02-216916996906965,800696
2024-02-2069670469269213,300692
2024-02-196937006906936,800693
2024-02-1666869066868914,600689
2024-02-1569969966767749,500677
2024-02-1468768966668919,500689
2024-02-1368770468368833,200688
2024-02-0968269767868613,400686
2024-02-0870070068668610,900686
2024-02-0768472068170028,400700
2024-02-066816836786819,400681
2024-02-056776836776774,200677
2024-02-026736776736766,000676
2024-02-016736766726733,700673
2024-01-316716746716722,000672
2024-01-306706806706716,400671
2024-01-296716736676734,300673
2024-01-266786796716713,500671
2024-01-256796836786783,900678
2024-01-2467167966667911,500679
2024-01-236676716656719,000671
2024-01-226646676616664,700666
2024-01-196586646546649,000664
2024-01-186646646586598,900659
2024-01-176666696616616,100661
2024-01-166646696646677,800667
2024-01-156616656586639,300663
2024-01-1266066565565817,000658
2024-01-1166267065966614,400666
2024-01-1066066665966510,500665
2024-01-0967067065866013,200660
2024-01-056626706606629,300662
2024-01-0466967365966320,400663

分割・併合履歴 : なし