KabuInsight

シンクレイヤ

1724
スタンダード/建設業/SYNCLAYER INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13713.0722.0706.0722.0+11.0+1.55%7,000
2026-03-12725.0725.0708.0711.0-14.0-1.93%4,000
2026-03-11729.0729.0720.0725.0-3.0-0.41%7,800
2026-03-10720.0740.0707.0728.0+18.0+2.54%22,300
2026-03-09707.0712.0700.0710.0-17.0-2.34%11,100
2026-03-06707.0727.0707.0727.0+8.0+1.11%4,100
2026-03-05717.0725.0709.0719.0+6.0+0.84%8,900
2026-03-04711.0713.0701.0713.0-4.0-0.56%19,700
2026-03-03735.0735.0717.0717.0-26.0-3.50%12,600
2026-03-02743.0743.0730.0743.0-1.0-0.13%4,300
2026-02-27743.0748.0737.0744.0+1.0+0.13%5,700
2026-02-26740.0743.0738.0743.0+6.0+0.81%2,300
2026-02-25738.0746.0732.0737.0-1.0-0.14%10,600
2026-02-24738.0738.0733.0738.00.00.00%7,200
2026-02-20738.0738.0731.0738.00.00.00%3,000
2026-02-19728.0738.0728.0738.0+6.0+0.82%8,500
2026-02-18721.0732.0721.0732.0+8.0+1.10%4,200
2026-02-17712.0729.0712.0724.0+12.0+1.69%14,500
2026-02-16715.0715.0706.0712.0+9.0+1.28%7,300
2026-02-13728.0732.0703.0703.0-30.0-4.09%21,700
2026-02-12729.0735.0729.0733.0+8.0+1.10%19,000
2026-02-10722.0732.0721.0725.0+5.0+0.69%12,400
2026-02-09714.0727.0709.0720.0+10.0+1.41%12,800
2026-02-06719.0721.0699.0710.0-10.0-1.39%43,400
2026-02-05725.0729.0715.0720.0+2.0+0.28%5,700
2026-02-04720.0721.0713.0718.0+4.0+0.56%6,100
2026-02-03723.0723.0703.0714.0-24.0-3.25%54,800
2026-02-02737.0742.0737.0738.0+2.0+0.27%3,200
2026-01-30736.0737.0728.0736.00.00.00%4,400
2026-01-29737.0738.0736.0736.0-1.0-0.14%700
2026-01-28741.0743.0737.0737.0-8.0-1.07%5,100
2026-01-27745.0745.0738.0745.0+1.0+0.13%1,700
2026-01-26747.0747.0739.0744.0+9.0+1.22%12,500
2026-01-23745.0752.0732.0735.0-7.0-0.94%14,900
2026-01-22731.0742.0727.0742.0+12.0+1.64%9,700
2026-01-21727.0734.0725.0730.0+1.0+0.14%5,100
2026-01-20746.0746.0710.0729.0-17.0-2.28%35,400
2026-01-19730.0747.0725.0746.0+21.0+2.90%27,800
2026-01-16723.0725.0719.0725.0+1.0+0.14%7,300
2026-01-15723.0731.0720.0724.0+2.0+0.28%5,600
2026-01-14723.0733.0722.0722.0+2.0+0.28%10,100
2026-01-13716.0721.0706.0720.0+4.0+0.56%10,800
2026-01-09710.0716.0705.0716.0+6.0+0.85%5,800
2026-01-08713.0714.0708.0710.0+1.0+0.14%9,700
2026-01-07712.0712.0708.0709.0-3.0-0.42%2,600
2026-01-06706.0712.0705.0712.0+11.0+1.57%13,800
2026-01-05705.0709.0697.0701.0+2.0+0.29%24,100
2025-12-30699.0699.0693.0699.0+2.0+0.29%8,800
2025-12-29712.0712.0694.0697.0-15.0-2.11%12,600
2025-12-26712.0715.0709.0712.00.00.00%10,500
2025-12-25715.0715.0710.0712.0-2.0-0.28%4,500
2025-12-24710.0714.0707.0714.0+4.0+0.56%7,100
2025-12-23703.0710.0699.0710.0+10.0+1.43%37,500
2025-12-22704.0705.0699.0700.0-3.0-0.43%20,700
2025-12-19699.0704.0697.0703.0+6.0+0.86%5,900
2025-12-18704.0704.0697.0697.0-7.0-0.99%11,800
2025-12-17706.0706.0702.0704.0+2.0+0.28%1,000
2025-12-16700.0706.0700.0702.0+3.0+0.43%6,800
2025-12-15702.0702.0699.0699.0+4.0+0.58%5,700
2025-12-12696.0701.0694.0695.0+1.0+0.14%4,800
2025-12-11708.0717.0692.0694.0-12.0-1.70%28,900
2025-12-10717.0718.0704.0706.0-9.0-1.26%11,600
2025-12-09714.0723.0705.0715.0+4.0+0.56%7,500
2025-12-08711.0715.0711.0711.0+1.0+0.14%2,400
2025-12-05714.0718.0707.0710.0-1.0-0.14%4,700
2025-12-04706.0711.0700.0711.0+3.0+0.42%9,800
2025-12-03707.0711.0706.0708.00.00.00%2,900
2025-12-02709.0710.0706.0708.0-1.0-0.14%1,600
2025-12-01720.0720.0708.0709.0-5.0-0.70%5,200
2025-11-28711.0716.0711.0714.0+1.0+0.14%4,600
2025-11-27712.0717.0710.0713.0+1.0+0.14%3,600
2025-11-26701.0712.0701.0712.0+11.0+1.57%9,500
2025-11-25701.0706.0700.0701.00.00.00%2,200
2025-11-21695.0701.0691.0701.0+4.0+0.57%4,900
2025-11-20693.0706.0693.0697.0+4.0+0.58%3,300
2025-11-19694.0695.0691.0693.0-1.0-0.14%4,900
2025-11-18705.0705.0692.0694.0-11.0-1.56%8,200
2025-11-17713.0713.0702.0705.0-8.0-1.12%7,200
2025-11-14720.0724.0701.0713.0+5.0+0.71%28,600
2025-11-13713.0741.0708.0708.0-4.0-0.56%26,700
2025-11-12712.0712.0704.0712.00.00.00%2,400
2025-11-11700.0713.0698.0712.0+12.0+1.71%5,600
2025-11-10699.0700.0694.0700.0-3.0-0.43%1,300
2025-11-07703.0703.0698.0703.00.00.00%500
2025-11-06697.0703.0690.0703.0+13.0+1.88%5,400
2025-11-05698.0698.0690.0690.0-13.0-1.85%8,300
2025-11-04700.0703.0699.0703.0+5.0+0.72%8,800
2025-10-31702.0702.0696.0698.0-3.0-0.43%10,800
2025-10-30707.0709.0701.0701.0-1.0-0.14%9,000
2025-10-29698.0705.0693.0702.0+13.0+1.89%11,800
2025-10-28696.0703.0689.0689.0-8.0-1.15%9,400
2025-10-27693.0699.0687.0697.0+9.0+1.31%2,400
2025-10-24693.0695.0686.0688.0-2.0-0.29%2,500
2025-10-23687.0690.0685.0690.0+4.0+0.58%1,500
2025-10-22683.0693.0683.0686.0+5.0+0.73%2,000
2025-10-21687.0687.0680.0681.0-7.0-1.02%11,300
2025-10-20688.0690.0683.0688.0+5.0+0.73%6,700
2025-10-17693.0693.0682.0683.0-13.0-1.87%2,700
2025-10-16686.0696.0685.0696.0+13.0+1.90%2,500
2025-10-15668.0683.0668.0683.0+18.0+2.71%3,900
2025-10-14673.0675.0662.0665.0-20.0-2.92%20,000
2025-10-10705.0705.0683.0685.0-23.0-3.25%12,700
2025-10-09708.0709.0702.0708.0+7.0+1.00%2,300
2025-10-08710.0710.0701.0701.0-4.0-0.57%5,000
2025-10-07700.0718.0699.0705.0+7.0+1.00%11,900
2025-10-06687.0698.0682.0698.0+10.0+1.45%8,100
2025-10-03683.0692.0680.0688.0+2.0+0.29%2,200
2025-10-02692.0692.0680.0686.0-3.0-0.44%6,700
2025-10-01698.0700.0680.0689.0-9.0-1.29%10,300
2025-09-30710.0710.0694.0698.0-14.0-1.97%8,900
2025-09-29711.0714.0702.0712.0+4.0+0.56%8,800
2025-09-26713.0716.0705.0708.0+5.0+0.71%6,900
2025-09-25698.0710.0698.0703.0+8.0+1.15%12,200
2025-09-24694.0695.0687.0695.0+7.0+1.02%13,800
2025-09-22691.0693.0684.0688.0+7.0+1.03%11,700
2025-09-19675.0683.0674.0681.0+10.0+1.49%28,100
2025-09-18675.0677.0667.0671.0-4.0-0.59%10,000
2025-09-17667.0675.0664.0675.0+1.0+0.15%4,400
2025-09-16661.0674.0661.0674.0+13.0+1.97%10,600
2025-09-12660.0661.0655.0661.0——6,000

直近120営業日分を表示