SANKO MARKETING FOODS(2762)の株価時系列情報
SANKO MARKETING FOODS(2762)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/17 | 157 | 159 | 156 | 157 | 71,700 |
2024/04/16 | 159 | 160 | 157 | 157 | 39,900 |
2024/04/15 | 160 | 161 | 158 | 159 | 50,600 |
2024/04/12 | 161 | 162 | 160 | 160 | 29,100 |
2024/04/11 | 160 | 163 | 160 | 161 | 69,300 |
2024/04/10 | 162 | 163 | 160 | 160 | 47,500 |
2024/04/09 | 162 | 162 | 160 | 162 | 46,700 |
2024/04/08 | 160 | 163 | 160 | 160 | 92,200 |
2024/04/05 | 157 | 160 | 156 | 160 | 64,700 |
2024/04/04 | 157 | 160 | 156 | 157 | 52,700 |
2024/04/03 | 158 | 158 | 155 | 155 | 70,000 |
2024/04/02 | 160 | 168 | 153 | 158 | 276,000 |
2024/04/01 | 154 | 161 | 154 | 156 | 356,800 |
2024/03/29 | 155 | 155 | 150 | 153 | 384,200 |
2024/03/28 | 160 | 164 | 152 | 157 | 999,800 |
2024/03/27 | 176 | 176 | 173 | 175 | 87,900 |
2024/03/26 | 175 | 175 | 173 | 173 | 36,100 |
2024/03/25 | 171 | 175 | 171 | 174 | 118,900 |
2024/03/22 | 169 | 172 | 169 | 171 | 55,700 |
2024/03/21 | 170 | 170 | 168 | 169 | 66,900 |
2024/03/19 | 170 | 171 | 169 | 170 | 59,400 |
2024/03/18 | 170 | 171 | 169 | 170 | 63,900 |
2024/03/15 | 170 | 171 | 169 | 171 | 41,500 |
2024/03/14 | 170 | 172 | 169 | 171 | 56,700 |
2024/03/13 | 171 | 173 | 169 | 171 | 126,600 |
2024/03/12 | 170 | 173 | 170 | 171 | 64,100 |
2024/03/11 | 174 | 174 | 170 | 170 | 81,800 |
2024/03/08 | 173 | 175 | 172 | 175 | 72,300 |
2024/03/07 | 175 | 177 | 173 | 175 | 65,200 |
2024/03/06 | 172 | 175 | 172 | 173 | 36,900 |
2024/03/05 | 172 | 174 | 171 | 174 | 42,500 |
2024/03/04 | 175 | 176 | 172 | 173 | 110,100 |
2024/03/01 | 177 | 179 | 174 | 175 | 193,900 |
2024/02/29 | 175 | 178 | 175 | 176 | 146,000 |
2024/02/28 | 175 | 178 | 174 | 175 | 279,800 |
2024/02/27 | 174 | 175 | 171 | 173 | 163,800 |
2024/02/26 | 169 | 174 | 169 | 173 | 160,300 |
2024/02/22 | 170 | 171 | 169 | 169 | 50,800 |
2024/02/21 | 172 | 172 | 169 | 169 | 81,400 |
2024/02/20 | 171 | 172 | 170 | 172 | 63,300 |
2024/02/19 | 166 | 171 | 166 | 170 | 112,500 |
2024/02/16 | 161 | 167 | 161 | 165 | 128,200 |
2024/02/15 | 166 | 167 | 160 | 161 | 145,500 |
2024/02/14 | 167 | 168 | 164 | 164 | 371,000 |
2024/02/13 | 174 | 176 | 171 | 172 | 164,300 |
2024/02/09 | 170 | 175 | 170 | 173 | 242,700 |
2024/02/08 | 168 | 171 | 166 | 170 | 116,800 |
2024/02/07 | 172 | 172 | 168 | 171 | 224,200 |
2024/02/06 | 176 | 176 | 172 | 172 | 52,100 |
2024/02/05 | 173 | 176 | 171 | 176 | 127,800 |
2024/02/02 | 173 | 174 | 171 | 173 | 120,700 |
2024/02/01 | 176 | 176 | 172 | 172 | 147,400 |
2024/01/31 | 175 | 177 | 175 | 176 | 76,200 |
2024/01/30 | 176 | 178 | 175 | 177 | 39,900 |
2024/01/29 | 174 | 178 | 173 | 177 | 90,600 |
2024/01/26 | 176 | 178 | 174 | 174 | 85,300 |
2024/01/25 | 176 | 178 | 174 | 177 | 93,600 |
2024/01/24 | 180 | 180 | 175 | 178 | 114,000 |
2024/01/23 | 177 | 181 | 177 | 179 | 251,700 |
2024/01/22 | 177 | 178 | 174 | 177 | 230,600 |
2024/01/19 | 176 | 179 | 174 | 177 | 224,000 |
2024/01/18 | 175 | 182 | 174 | 176 | 404,100 |
2024/01/17 | 175 | 179 | 172 | 175 | 335,300 |
2024/01/16 | 169 | 174 | 168 | 174 | 282,300 |
2024/01/15 | 168 | 171 | 168 | 169 | 223,100 |
2024/01/12 | 167 | 169 | 166 | 167 | 107,400 |
2024/01/11 | 170 | 170 | 167 | 167 | 189,500 |
2024/01/10 | 171 | 174 | 168 | 170 | 272,800 |
2024/01/09 | 168 | 170 | 167 | 170 | 109,900 |
2024/01/05 | 169 | 170 | 167 | 169 | 89,300 |
2024/01/04 | 166 | 171 | 164 | 169 | 252,300 |
2023/12/29 | 168 | 169 | 166 | 166 | 182,500 |
2023/12/28 | 160 | 170 | 160 | 167 | 314,100 |
2023/12/27 | 156 | 162 | 155 | 161 | 330,300 |
2023/12/26 | 156 | 158 | 154 | 156 | 310,100 |
2023/12/25 | 159 | 160 | 156 | 157 | 242,300 |
2023/12/22 | 160 | 161 | 158 | 158 | 209,000 |
2023/12/21 | 162 | 162 | 160 | 160 | 167,900 |
2023/12/20 | 164 | 165 | 162 | 165 | 105,400 |
2023/12/19 | 164 | 165 | 163 | 164 | 100,300 |
2023/12/18 | 161 | 165 | 160 | 164 | 176,600 |
2023/12/15 | 163 | 164 | 160 | 161 | 104,400 |
2023/12/14 | 165 | 165 | 161 | 163 | 145,900 |
2023/12/13 | 161 | 166 | 161 | 165 | 197,300 |
2023/12/12 | 164 | 166 | 161 | 162 | 209,600 |
2023/12/11 | 164 | 168 | 163 | 165 | 173,600 |
2023/12/08 | 166 | 167 | 161 | 162 | 330,000 |
2023/12/07 | 174 | 174 | 168 | 168 | 239,200 |
2023/12/06 | 173 | 174 | 171 | 173 | 218,400 |
2023/12/05 | 172 | 176 | 172 | 174 | 279,900 |
2023/12/04 | 172 | 173 | 171 | 172 | 167,000 |
2023/12/01 | 173 | 175 | 172 | 172 | 121,700 |
2023/11/30 | 177 | 178 | 172 | 174 | 205,400 |
2023/11/29 | 175 | 179 | 173 | 178 | 287,200 |
2023/11/28 | 173 | 174 | 169 | 172 | 113,300 |
2023/11/27 | 172 | 177 | 172 | 173 | 215,900 |
2023/11/24 | 172 | 174 | 168 | 171 | 400,400 |
2023/11/22 | 179 | 179 | 171 | 171 | 580,700 |
2023/11/21 | 184 | 184 | 176 | 178 | 880,600 |
2023/11/20 | 167 | 182 | 165 | 179 | 1,875,100 |
2023/11/17 | 154 | 164 | 151 | 164 | 1,909,800 |
2023/11/16 | 183 | 183 | 151 | 154 | 4,994,300 |
2023/11/15 | 142 | 144 | 139 | 143 | 83,400 |
2023/11/14 | 143 | 143 | 140 | 141 | 105,900 |
2023/11/13 | 142 | 144 | 142 | 142 | 47,800 |
2023/11/10 | 141 | 142 | 139 | 142 | 60,200 |
2023/11/09 | 144 | 145 | 142 | 144 | 65,100 |
2023/11/08 | 149 | 149 | 144 | 147 | 130,300 |
2023/11/07 | 143 | 149 | 143 | 149 | 216,100 |
2023/11/06 | 139 | 144 | 139 | 144 | 178,600 |
2023/11/02 | 135 | 139 | 135 | 138 | 64,100 |
2023/11/01 | 138 | 138 | 135 | 136 | 51,100 |
2023/10/31 | 136 | 137 | 133 | 137 | 96,200 |
2023/10/30 | 138 | 139 | 135 | 136 | 66,300 |
2023/10/27 | 138 | 139 | 137 | 139 | 114,100 |
2023/10/26 | 141 | 141 | 139 | 139 | 47,700 |
2023/10/25 | 140 | 143 | 138 | 143 | 240,100 |
2023/10/24 | 138 | 143 | 130 | 142 | 765,400 |
2023/10/23 | 142 | 142 | 136 | 137 | 172,800 |
2023/10/20 | 143 | 143 | 140 | 142 | 84,800 |
2023/10/19 | 143 | 144 | 140 | 143 | 59,600 |
2023/10/18 | 140 | 143 | 139 | 143 | 156,400 |
2023/10/17 | 143 | 143 | 139 | 141 | 244,100 |
2023/10/16 | 150 | 150 | 141 | 142 | 428,800 |
2023/10/13 | 156 | 156 | 151 | 152 | 71,200 |
2023/10/12 | 157 | 157 | 154 | 156 | 67,300 |
2023/10/11 | 156 | 157 | 154 | 157 | 83,000 |
2023/10/10 | 152 | 156 | 151 | 156 | 96,600 |
2023/10/06 | 150 | 153 | 150 | 152 | 132,700 |
2023/10/05 | 149 | 153 | 149 | 151 | 131,600 |
2023/10/04 | 150 | 153 | 149 | 149 | 173,800 |
2023/10/03 | 158 | 158 | 152 | 152 | 182,900 |
2023/10/02 | 160 | 162 | 158 | 158 | 150,900 |
2023/09/29 | 161 | 164 | 161 | 162 | 163,800 |
2023/09/28 | 160 | 162 | 157 | 160 | 76,100 |
2023/09/27 | 161 | 161 | 159 | 160 | 59,000 |
2023/09/26 | 161 | 161 | 158 | 161 | 111,200 |
2023/09/25 | 158 | 161 | 158 | 161 | 126,700 |
2023/09/22 | 156 | 160 | 155 | 158 | 104,400 |
2023/09/21 | 158 | 159 | 157 | 158 | 148,500 |
2023/09/20 | 159 | 161 | 158 | 160 | 136,700 |
2023/09/19 | 163 | 163 | 158 | 159 | 245,500 |
2023/09/15 | 167 | 167 | 163 | 163 | 203,700 |
2023/09/14 | 167 | 168 | 166 | 168 | 125,600 |
2023/09/13 | 167 | 168 | 165 | 168 | 129,500 |
2023/09/12 | 165 | 167 | 165 | 167 | 149,900 |
2023/09/11 | 167 | 167 | 164 | 164 | 151,900 |
2023/09/08 | 167 | 167 | 164 | 167 | 129,700 |
2023/09/07 | 167 | 168 | 165 | 167 | 159,400 |
2023/09/06 | 168 | 169 | 166 | 167 | 158,200 |
2023/09/05 | 165 | 168 | 164 | 168 | 326,600 |
2023/09/04 | 167 | 168 | 165 | 167 | 268,000 |
2023/09/01 | 173 | 173 | 169 | 169 | 210,200 |
2023/08/31 | 167 | 173 | 166 | 172 | 393,800 |
2023/08/30 | 174 | 174 | 167 | 167 | 787,500 |
2023/08/29 | 198 | 199 | 174 | 175 | 3,316,300 |
2023/08/28 | 175 | 184 | 174 | 178 | 529,700 |
2023/08/25 | 175 | 178 | 173 | 175 | 80,300 |
2023/08/24 | 173 | 177 | 173 | 176 | 77,300 |
2023/08/23 | 174 | 178 | 174 | 175 | 85,900 |
2023/08/22 | 173 | 176 | 171 | 175 | 113,200 |
2023/08/21 | 164 | 175 | 164 | 172 | 265,500 |
2023/08/18 | 165 | 168 | 162 | 163 | 232,400 |
2023/08/17 | 174 | 174 | 162 | 168 | 364,900 |
2023/08/16 | 175 | 178 | 167 | 172 | 1,045,000 |
2023/08/15 | 198 | 201 | 193 | 194 | 720,000 |
2023/08/14 | 193 | 199 | 192 | 195 | 183,900 |
2023/08/10 | 190 | 192 | 185 | 191 | 273,800 |
2023/08/09 | 195 | 197 | 193 | 194 | 113,100 |
2023/08/08 | 199 | 199 | 195 | 195 | 90,300 |
2023/08/07 | 199 | 199 | 195 | 199 | 84,400 |
2023/08/04 | 198 | 199 | 194 | 199 | 160,800 |
2023/08/03 | 199 | 201 | 196 | 200 | 111,900 |
2023/08/02 | 202 | 205 | 199 | 200 | 130,000 |
2023/08/01 | 202 | 204 | 199 | 201 | 78,500 |
2023/07/31 | 202 | 204 | 199 | 201 | 93,900 |
2023/07/28 | 199 | 202 | 197 | 201 | 148,100 |
2023/07/27 | 200 | 203 | 199 | 199 | 102,100 |
2023/07/26 | 198 | 204 | 195 | 201 | 119,400 |
2023/07/25 | 202 | 203 | 198 | 198 | 110,400 |
2023/07/24 | 195 | 202 | 195 | 202 | 177,500 |
2023/07/21 | 197 | 199 | 195 | 195 | 111,500 |
2023/07/20 | 196 | 198 | 194 | 197 | 85,600 |
2023/07/19 | 195 | 195 | 192 | 195 | 164,600 |
2023/07/18 | 193 | 196 | 191 | 194 | 133,400 |
2023/07/14 | 192 | 193 | 188 | 191 | 83,000 |
2023/07/13 | 194 | 194 | 190 | 191 | 87,400 |
2023/07/12 | 188 | 198 | 187 | 195 | 458,400 |
2023/07/11 | 189 | 191 | 186 | 187 | 133,400 |
2023/07/10 | 192 | 193 | 188 | 189 | 146,300 |
2023/07/07 | 186 | 192 | 184 | 191 | 138,600 |
2023/07/06 | 193 | 193 | 187 | 188 | 264,600 |
2023/07/05 | 191 | 194 | 189 | 194 | 118,100 |
2023/07/04 | 191 | 193 | 186 | 191 | 323,100 |
2023/07/03 | 191 | 195 | 188 | 192 | 308,100 |
2023/06/30 | 186 | 191 | 183 | 188 | 204,700 |
2023/06/29 | 184 | 186 | 180 | 186 | 192,600 |
2023/06/28 | 187 | 193 | 183 | 185 | 227,200 |
2023/06/27 | 191 | 195 | 183 | 186 | 187,500 |
2023/06/26 | 189 | 195 | 184 | 191 | 242,000 |