シノブフーズ(2903)の株価時系列情報
シノブフーズ(2903)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 |
---|---|---|---|---|---|
2024/04/26 | 940 | 940 | 932 | 936 | 5,600 |
2024/04/25 | 944 | 944 | 940 | 941 | 1,600 |
2024/04/24 | 942 | 943 | 939 | 943 | 3,300 |
2024/04/23 | 945 | 946 | 937 | 942 | 6,800 |
2024/04/22 | 934 | 944 | 934 | 941 | 4,500 |
2024/04/19 | 954 | 954 | 930 | 934 | 19,300 |
2024/04/18 | 944 | 952 | 941 | 951 | 7,900 |
2024/04/17 | 951 | 956 | 941 | 945 | 16,900 |
2024/04/16 | 958 | 980 | 946 | 956 | 32,500 |
2024/04/15 | 953 | 964 | 953 | 964 | 4,300 |
2024/04/12 | 953 | 958 | 945 | 956 | 12,900 |
2024/04/11 | 957 | 958 | 953 | 954 | 9,400 |
2024/04/10 | 957 | 964 | 957 | 960 | 7,100 |
2024/04/09 | 965 | 965 | 954 | 956 | 14,000 |
2024/04/08 | 970 | 970 | 961 | 963 | 9,200 |
2024/04/05 | 959 | 972 | 957 | 959 | 10,300 |
2024/04/04 | 968 | 974 | 966 | 974 | 5,500 |
2024/04/03 | 962 | 970 | 951 | 968 | 9,100 |
2024/04/02 | 973 | 973 | 964 | 966 | 11,100 |
2024/04/01 | 976 | 977 | 968 | 973 | 12,900 |
2024/03/29 | 978 | 980 | 961 | 976 | 10,500 |
2024/03/28 | 980 | 994 | 980 | 980 | 32,700 |
2024/03/27 | 1,014 | 1,021 | 1,009 | 1,009 | 18,300 |
2024/03/26 | 1,020 | 1,020 | 1,010 | 1,014 | 10,700 |
2024/03/25 | 1,008 | 1,026 | 1,003 | 1,022 | 22,000 |
2024/03/22 | 991 | 1,004 | 991 | 998 | 20,000 |
2024/03/21 | 990 | 996 | 986 | 996 | 21,600 |
2024/03/19 | 990 | 990 | 980 | 984 | 10,300 |
2024/03/18 | 974 | 990 | 974 | 990 | 17,100 |
2024/03/15 | 975 | 980 | 972 | 979 | 4,100 |
2024/03/14 | 970 | 980 | 970 | 978 | 8,800 |
2024/03/13 | 974 | 978 | 970 | 974 | 4,700 |
2024/03/12 | 968 | 977 | 967 | 973 | 4,100 |
2024/03/11 | 978 | 980 | 965 | 970 | 21,500 |
2024/03/08 | 970 | 983 | 970 | 978 | 10,700 |
2024/03/07 | 984 | 986 | 977 | 985 | 8,800 |
2024/03/06 | 974 | 983 | 974 | 983 | 8,000 |
2024/03/05 | 975 | 978 | 967 | 975 | 11,600 |
2024/03/04 | 973 | 979 | 967 | 975 | 9,800 |
2024/03/01 | 973 | 982 | 970 | 974 | 14,600 |
2024/02/29 | 979 | 985 | 973 | 976 | 14,000 |
2024/02/28 | 983 | 985 | 980 | 981 | 9,700 |
2024/02/27 | 990 | 990 | 984 | 984 | 9,400 |
2024/02/26 | 990 | 990 | 983 | 983 | 8,900 |
2024/02/22 | 988 | 988 | 982 | 986 | 8,300 |
2024/02/21 | 988 | 989 | 982 | 986 | 5,300 |
2024/02/20 | 982 | 988 | 974 | 977 | 16,200 |
2024/02/19 | 964 | 982 | 964 | 981 | 13,100 |
2024/02/16 | 967 | 973 | 963 | 964 | 14,700 |
2024/02/15 | 966 | 966 | 956 | 962 | 14,800 |
2024/02/14 | 965 | 971 | 958 | 966 | 17,100 |
2024/02/13 | 975 | 983 | 965 | 968 | 24,700 |
2024/02/09 | 1,015 | 1,020 | 953 | 972 | 91,000 |
2024/02/08 | 1,013 | 1,019 | 1,005 | 1,010 | 13,400 |
2024/02/07 | 1,009 | 1,013 | 1,004 | 1,011 | 6,300 |
2024/02/06 | 1,013 | 1,013 | 1,004 | 1,009 | 12,200 |
2024/02/05 | 995 | 1,013 | 995 | 1,005 | 18,800 |
2024/02/02 | 995 | 995 | 985 | 994 | 6,500 |
2024/02/01 | 992 | 995 | 984 | 990 | 6,500 |
2024/01/31 | 987 | 992 | 984 | 992 | 10,600 |
2024/01/30 | 986 | 990 | 984 | 987 | 7,700 |
2024/01/29 | 981 | 986 | 980 | 986 | 5,800 |
2024/01/26 | 980 | 980 | 974 | 976 | 5,000 |
2024/01/25 | 980 | 983 | 977 | 982 | 3,800 |
2024/01/24 | 984 | 984 | 975 | 980 | 3,100 |
2024/01/23 | 986 | 986 | 976 | 982 | 8,400 |
2024/01/22 | 980 | 987 | 976 | 986 | 17,300 |
2024/01/19 | 983 | 983 | 969 | 977 | 13,800 |
2024/01/18 | 979 | 980 | 971 | 979 | 10,100 |
2024/01/17 | 980 | 980 | 971 | 975 | 6,500 |
2024/01/16 | 981 | 981 | 966 | 979 | 10,800 |
2024/01/15 | 965 | 975 | 963 | 974 | 20,100 |
2024/01/12 | 991 | 994 | 942 | 958 | 76,000 |
2024/01/11 | 994 | 999 | 991 | 994 | 6,700 |
2024/01/10 | 994 | 994 | 984 | 990 | 12,700 |
2024/01/09 | 1,000 | 1,000 | 978 | 985 | 26,200 |
2024/01/05 | 998 | 1,000 | 989 | 996 | 7,400 |
2024/01/04 | 986 | 998 | 978 | 993 | 13,700 |
2023/12/29 | 980 | 990 | 980 | 983 | 4,800 |
2023/12/28 | 993 | 993 | 977 | 983 | 4,600 |
2023/12/27 | 966 | 978 | 965 | 978 | 7,400 |
2023/12/26 | 970 | 973 | 965 | 969 | 5,800 |
2023/12/25 | 970 | 974 | 965 | 967 | 5,400 |
2023/12/22 | 980 | 987 | 966 | 968 | 7,300 |
2023/12/21 | 980 | 990 | 979 | 980 | 3,200 |
2023/12/20 | 1,000 | 1,000 | 985 | 991 | 9,600 |
2023/12/19 | 997 | 999 | 977 | 999 | 12,800 |
2023/12/18 | 996 | 996 | 959 | 977 | 7,000 |
2023/12/15 | 964 | 982 | 964 | 982 | 7,500 |
2023/12/14 | 962 | 973 | 951 | 964 | 12,900 |
2023/12/13 | 981 | 981 | 962 | 965 | 11,100 |
2023/12/12 | 994 | 994 | 975 | 979 | 10,000 |
2023/12/11 | 1,008 | 1,008 | 979 | 986 | 8,000 |
2023/12/08 | 1,011 | 1,011 | 981 | 995 | 14,200 |
2023/12/07 | 1,010 | 1,013 | 1,001 | 1,011 | 7,900 |
2023/12/06 | 1,005 | 1,015 | 1,000 | 1,008 | 17,800 |
2023/12/05 | 988 | 1,005 | 980 | 1,002 | 10,600 |
2023/12/04 | 973 | 990 | 970 | 989 | 9,600 |
2023/12/01 | 950 | 975 | 950 | 975 | 14,200 |
2023/11/30 | 944 | 951 | 944 | 950 | 5,700 |
2023/11/29 | 944 | 952 | 941 | 946 | 8,500 |
2023/11/28 | 962 | 962 | 950 | 950 | 8,600 |
2023/11/27 | 970 | 970 | 959 | 961 | 10,400 |
2023/11/24 | 951 | 965 | 942 | 961 | 20,800 |
2023/11/22 | 983 | 983 | 948 | 951 | 57,900 |
2023/11/21 | 997 | 997 | 982 | 985 | 13,400 |
2023/11/20 | 998 | 1,005 | 992 | 993 | 10,500 |
2023/11/17 | 993 | 1,015 | 988 | 1,004 | 21,300 |
2023/11/16 | 989 | 1,001 | 985 | 993 | 17,800 |
2023/11/15 | 1,011 | 1,011 | 988 | 989 | 45,000 |
2023/11/14 | 1,020 | 1,034 | 1,013 | 1,013 | 10,900 |
2023/11/13 | 1,034 | 1,037 | 1,018 | 1,024 | 11,900 |
2023/11/10 | 1,010 | 1,024 | 1,002 | 1,024 | 10,000 |
2023/11/09 | 1,014 | 1,017 | 990 | 1,017 | 20,400 |
2023/11/08 | 1,028 | 1,030 | 987 | 987 | 59,500 |
2023/11/07 | 1,034 | 1,077 | 1,021 | 1,023 | 116,400 |
2023/11/06 | 1,064 | 1,064 | 1,034 | 1,055 | 32,200 |
2023/11/02 | 1,017 | 1,068 | 1,017 | 1,049 | 48,500 |
2023/11/01 | 1,023 | 1,023 | 1,015 | 1,016 | 7,300 |
2023/10/31 | 1,029 | 1,029 | 1,005 | 1,020 | 12,200 |
2023/10/30 | 1,002 | 1,010 | 994 | 1,004 | 17,000 |
2023/10/27 | 983 | 1,000 | 982 | 987 | 14,100 |
2023/10/26 | 990 | 990 | 982 | 982 | 8,600 |
2023/10/25 | 1,000 | 1,003 | 990 | 990 | 19,400 |
2023/10/24 | 1,020 | 1,020 | 981 | 996 | 22,200 |
2023/10/23 | 1,010 | 1,017 | 992 | 1,014 | 24,000 |
2023/10/20 | 1,026 | 1,026 | 970 | 1,000 | 41,600 |
2023/10/19 | 1,010 | 1,033 | 1,000 | 1,020 | 43,600 |
2023/10/18 | 1,088 | 1,167 | 1,016 | 1,037 | 341,600 |
2023/10/17 | 959 | 1,085 | 940 | 1,047 | 372,500 |
2023/10/16 | 952 | 952 | 921 | 935 | 17,400 |
2023/10/13 | 999 | 999 | 942 | 952 | 24,500 |
2023/10/12 | 958 | 1,004 | 958 | 1,000 | 40,500 |
2023/10/11 | 943 | 961 | 940 | 957 | 12,300 |
2023/10/10 | 933 | 951 | 929 | 946 | 22,900 |
2023/10/06 | 925 | 926 | 913 | 926 | 3,900 |
2023/10/05 | 896 | 926 | 895 | 918 | 8,800 |
2023/10/04 | 900 | 920 | 882 | 891 | 15,900 |
2023/10/03 | 934 | 934 | 918 | 927 | 10,500 |
2023/10/02 | 927 | 935 | 921 | 934 | 6,000 |
2023/09/29 | 925 | 942 | 922 | 924 | 5,800 |
2023/09/28 | 916 | 923 | 916 | 923 | 5,100 |
2023/09/27 | 910 | 920 | 909 | 919 | 8,000 |
2023/09/26 | 917 | 922 | 913 | 918 | 4,100 |
2023/09/25 | 910 | 927 | 910 | 917 | 8,000 |
2023/09/22 | 903 | 932 | 901 | 918 | 13,300 |
2023/09/21 | 944 | 950 | 931 | 933 | 4,200 |
2023/09/20 | 961 | 961 | 938 | 947 | 11,300 |
2023/09/19 | 908 | 955 | 908 | 951 | 26,900 |
2023/09/15 | 891 | 902 | 885 | 902 | 18,500 |
2023/09/14 | 880 | 884 | 873 | 881 | 3,400 |
2023/09/13 | 877 | 884 | 864 | 873 | 6,600 |
2023/09/12 | 868 | 880 | 861 | 878 | 4,800 |
2023/09/11 | 870 | 872 | 860 | 864 | 9,900 |
2023/09/08 | 873 | 874 | 869 | 870 | 5,200 |
2023/09/07 | 873 | 875 | 856 | 871 | 14,800 |
2023/09/06 | 874 | 879 | 868 | 876 | 10,800 |
2023/09/05 | 870 | 874 | 867 | 868 | 5,700 |
2023/09/04 | 870 | 878 | 863 | 877 | 13,800 |
2023/09/01 | 858 | 869 | 857 | 869 | 7,200 |
2023/08/31 | 861 | 862 | 855 | 856 | 7,200 |
2023/08/30 | 862 | 863 | 857 | 860 | 2,500 |
2023/08/29 | 866 | 866 | 857 | 858 | 3,900 |
2023/08/28 | 866 | 866 | 857 | 862 | 2,600 |
2023/08/25 | 853 | 863 | 853 | 857 | 6,600 |
2023/08/24 | 861 | 864 | 860 | 864 | 1,700 |
2023/08/23 | 868 | 868 | 861 | 862 | 1,600 |
2023/08/22 | 869 | 869 | 857 | 861 | 3,100 |
2023/08/21 | 855 | 869 | 855 | 869 | 4,300 |
2023/08/18 | 856 | 865 | 849 | 864 | 3,300 |
2023/08/17 | 873 | 873 | 841 | 856 | 22,000 |
2023/08/16 | 880 | 880 | 844 | 873 | 14,500 |
2023/08/15 | 875 | 888 | 874 | 877 | 16,500 |
2023/08/14 | 875 | 881 | 871 | 874 | 7,600 |
2023/08/10 | 874 | 875 | 862 | 875 | 3,100 |
2023/08/09 | 863 | 879 | 861 | 869 | 5,000 |
2023/08/08 | 880 | 880 | 856 | 864 | 9,900 |
2023/08/07 | 868 | 877 | 857 | 866 | 19,500 |
2023/08/04 | 838 | 882 | 825 | 855 | 54,100 |
2023/08/03 | 830 | 840 | 830 | 830 | 3,800 |
2023/08/02 | 829 | 841 | 829 | 841 | 3,900 |
2023/08/01 | 825 | 840 | 825 | 829 | 6,800 |
2023/07/31 | 820 | 835 | 820 | 831 | 3,300 |
2023/07/28 | 826 | 833 | 817 | 826 | 3,600 |
2023/07/27 | 832 | 837 | 825 | 826 | 3,900 |
2023/07/26 | 834 | 840 | 834 | 835 | 2,200 |
2023/07/25 | 837 | 837 | 833 | 836 | 800 |
2023/07/24 | 832 | 839 | 832 | 838 | 1,500 |
2023/07/21 | 835 | 838 | 831 | 831 | 7,000 |
2023/07/20 | 849 | 850 | 835 | 840 | 6,300 |
2023/07/19 | 845 | 845 | 838 | 841 | 4,300 |
2023/07/18 | 850 | 850 | 835 | 845 | 6,700 |
2023/07/14 | 840 | 843 | 833 | 838 | 12,800 |
2023/07/13 | 840 | 840 | 823 | 832 | 15,700 |
2023/07/12 | 825 | 842 | 817 | 822 | 6,600 |
2023/07/11 | 850 | 850 | 825 | 825 | 21,400 |
2023/07/10 | 815 | 830 | 814 | 830 | 20,700 |
2023/07/07 | 797 | 809 | 794 | 809 | 19,900 |
2023/07/06 | 781 | 789 | 781 | 782 | 3,600 |
2023/07/05 | 785 | 789 | 780 | 781 | 4,700 |