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 |
---|---|---|---|---|---|
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 |
2023/06/23 | 196 | 196 | 185 | 189 | 602,900 |
2023/06/22 | 192 | 219 | 191 | 196 | 3,297,600 |
2023/06/21 | 181 | 196 | 181 | 190 | 482,600 |
2023/06/20 | 176 | 181 | 176 | 181 | 118,800 |
2023/06/19 | 177 | 178 | 176 | 178 | 80,500 |
2023/06/16 | 176 | 178 | 176 | 176 | 139,100 |
2023/06/15 | 177 | 179 | 176 | 176 | 107,600 |
2023/06/14 | 178 | 180 | 175 | 180 | 147,100 |
2023/06/13 | 182 | 182 | 176 | 179 | 189,300 |
2023/06/12 | 180 | 190 | 175 | 177 | 513,300 |
2023/06/09 | 180 | 180 | 175 | 176 | 96,400 |
2023/06/08 | 180 | 182 | 177 | 177 | 132,100 |
2023/06/07 | 183 | 183 | 177 | 179 | 161,900 |
2023/06/06 | 185 | 187 | 181 | 181 | 241,400 |
2023/06/05 | 183 | 187 | 181 | 186 | 253,800 |
2023/06/02 | 180 | 186 | 179 | 183 | 233,000 |
2023/06/01 | 185 | 188 | 180 | 182 | 279,000 |
2023/05/31 | 188 | 197 | 182 | 183 | 522,300 |
2023/05/30 | 200 | 202 | 191 | 193 | 307,700 |
2023/05/29 | 204 | 207 | 198 | 199 | 343,000 |
2023/05/26 | 215 | 215 | 196 | 201 | 545,700 |
2023/05/25 | 223 | 226 | 216 | 216 | 263,900 |
2023/05/24 | 219 | 225 | 218 | 221 | 233,300 |
2023/05/23 | 221 | 233 | 218 | 226 | 568,900 |
2023/05/22 | 253 | 255 | 227 | 236 | 1,094,400 |
2023/05/19 | 253 | 274 | 242 | 245 | 3,490,400 |
2023/05/18 | 245 | 311 | 219 | 254 | 9,988,700 |
2023/05/17 | 208 | 243 | 208 | 243 | 1,256,900 |
2023/05/16 | 197 | 213 | 186 | 193 | 1,603,000 |
2023/05/15 | 256 | 270 | 227 | 243 | 1,961,400 |
2023/05/12 | 235 | 297 | 227 | 274 | 7,092,500 |
2023/05/11 | 210 | 249 | 205 | 221 | 4,516,900 |
2023/05/10 | 214 | 226 | 197 | 199 | 973,300 |
2023/05/09 | 202 | 210 | 191 | 210 | 1,134,500 |
2023/05/08 | 169 | 215 | 168 | 201 | 4,559,400 |
2023/05/02 | 167 | 168 | 163 | 167 | 165,700 |
2023/05/01 | 163 | 166 | 159 | 165 | 306,700 |
2023/04/28 | 161 | 163 | 158 | 163 | 83,500 |
2023/04/27 | 162 | 162 | 157 | 162 | 90,500 |
2023/04/26 | 155 | 162 | 152 | 160 | 276,600 |
2023/04/25 | 156 | 157 | 154 | 154 | 113,900 |
2023/04/24 | 152 | 156 | 152 | 156 | 77,900 |
2023/04/21 | 152 | 153 | 151 | 153 | 37,700 |
2023/04/20 | 151 | 152 | 150 | 152 | 35,300 |
2023/04/19 | 154 | 154 | 148 | 152 | 172,400 |
2023/04/18 | 153 | 154 | 151 | 154 | 61,000 |
2023/04/17 | 152 | 154 | 150 | 154 | 101,100 |
2023/04/14 | 153 | 153 | 150 | 152 | 86,900 |
2023/04/13 | 148 | 151 | 147 | 151 | 107,200 |
2023/04/12 | 146 | 148 | 145 | 148 | 46,100 |
2023/04/11 | 146 | 148 | 145 | 146 | 43,000 |
2023/04/10 | 145 | 146 | 144 | 146 | 36,500 |
2023/04/07 | 146 | 146 | 145 | 145 | 19,800 |
2023/04/06 | 146 | 147 | 145 | 146 | 40,400 |
2023/04/05 | 148 | 149 | 145 | 146 | 51,400 |
2023/04/04 | 148 | 148 | 146 | 146 | 47,300 |
2023/04/03 | 147 | 148 | 146 | 148 | 44,900 |
2023/03/31 | 148 | 149 | 146 | 147 | 72,600 |
2023/03/30 | 147 | 148 | 145 | 148 | 39,200 |
2023/03/29 | 146 | 147 | 143 | 147 | 77,500 |
2023/03/28 | 147 | 147 | 146 | 146 | 20,300 |
2023/03/27 | 147 | 148 | 145 | 146 | 80,500 |
2023/03/24 | 147 | 149 | 145 | 146 | 76,900 |
2023/03/23 | 146 | 147 | 144 | 146 | 35,900 |
2023/03/22 | 146 | 147 | 144 | 146 | 52,900 |
2023/03/20 | 147 | 148 | 143 | 146 | 87,400 |
2023/03/17 | 147 | 148 | 145 | 146 | 50,600 |
2023/03/16 | 147 | 148 | 145 | 147 | 57,500 |
2023/03/15 | 150 | 150 | 147 | 149 | 77,800 |
2023/03/14 | 153 | 153 | 148 | 149 | 118,500 |
2023/03/13 | 155 | 155 | 152 | 153 | 85,700 |
2023/03/10 | 155 | 157 | 155 | 155 | 34,600 |
2023/03/09 | 158 | 158 | 155 | 156 | 75,600 |
2023/03/08 | 157 | 158 | 156 | 157 | 59,800 |
2023/03/07 | 157 | 157 | 155 | 157 | 42,200 |
2023/03/06 | 157 | 159 | 155 | 157 | 82,500 |
2023/03/03 | 157 | 157 | 154 | 157 | 32,500 |
2023/03/02 | 158 | 159 | 155 | 156 | 103,000 |
2023/03/01 | 159 | 159 | 156 | 157 | 42,900 |
2023/02/28 | 157 | 159 | 155 | 159 | 76,400 |
2023/02/27 | 154 | 158 | 153 | 156 | 111,000 |
2023/02/24 | 153 | 154 | 153 | 154 | 41,500 |
2023/02/22 | 153 | 155 | 153 | 154 | 42,200 |
2023/02/21 | 156 | 161 | 153 | 155 | 206,800 |
2023/02/20 | 159 | 160 | 153 | 156 | 109,100 |
2023/02/17 | 160 | 161 | 154 | 159 | 95,600 |
2023/02/16 | 164 | 164 | 160 | 161 | 64,500 |
2023/02/15 | 162 | 164 | 150 | 163 | 168,600 |
2023/02/14 | 164 | 164 | 160 | 164 | 56,900 |
2023/02/13 | 165 | 166 | 161 | 163 | 58,700 |
2023/02/10 | 166 | 168 | 165 | 165 | 27,000 |
2023/02/09 | 166 | 168 | 165 | 166 | 70,500 |
2023/02/08 | 170 | 170 | 166 | 166 | 64,000 |
2023/02/07 | 173 | 173 | 168 | 169 | 49,700 |
2023/02/06 | 171 | 174 | 170 | 173 | 67,100 |
2023/02/03 | 175 | 176 | 172 | 172 | 43,400 |
2023/02/02 | 177 | 177 | 175 | 175 | 42,700 |
2023/02/01 | 177 | 179 | 175 | 177 | 48,400 |
2023/01/31 | 178 | 179 | 176 | 176 | 34,000 |
2023/01/30 | 179 | 179 | 175 | 178 | 50,000 |
2023/01/27 | 179 | 179 | 177 | 178 | 35,500 |
2023/01/26 | 179 | 180 | 177 | 179 | 29,200 |
2023/01/25 | 180 | 180 | 178 | 180 | 27,400 |
2023/01/24 | 180 | 180 | 177 | 180 | 30,400 |
2023/01/23 | 180 | 181 | 177 | 179 | 27,800 |
2023/01/20 | 181 | 181 | 178 | 180 | 35,800 |
2023/01/19 | 182 | 182 | 180 | 181 | 29,300 |
2023/01/18 | 183 | 183 | 180 | 182 | 48,200 |
2023/01/17 | 184 | 185 | 181 | 183 | 33,700 |
2023/01/16 | 187 | 188 | 184 | 184 | 29,500 |
2023/01/13 | 190 | 190 | 186 | 188 | 16,200 |
2023/01/12 | 190 | 190 | 186 | 188 | 16,400 |
2023/01/11 | 188 | 190 | 185 | 188 | 26,300 |
2023/01/10 | 193 | 194 | 187 | 187 | 45,600 |
2023/01/06 | 192 | 194 | 190 | 192 | 9,000 |
2023/01/05 | 190 | 192 | 189 | 192 | 7,400 |
2023/01/04 | 192 | 192 | 189 | 192 | 10,300 |