S FOODS(2292)の株価時系列情報
S FOODS(2292)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 |
---|---|---|---|---|---|
2020/12/30 | 3,385 | 3,395 | 3,340 | 3,365 | 36,200 |
2020/12/29 | 3,335 | 3,410 | 3,330 | 3,410 | 35,900 |
2020/12/28 | 3,355 | 3,395 | 3,330 | 3,350 | 38,300 |
2020/12/25 | 3,320 | 3,365 | 3,320 | 3,350 | 17,900 |
2020/12/24 | 3,315 | 3,350 | 3,310 | 3,320 | 16,300 |
2020/12/23 | 3,320 | 3,335 | 3,290 | 3,325 | 21,000 |
2020/12/22 | 3,325 | 3,340 | 3,270 | 3,295 | 30,400 |
2020/12/21 | 3,380 | 3,395 | 3,340 | 3,350 | 26,600 |
2020/12/18 | 3,320 | 3,385 | 3,310 | 3,345 | 62,900 |
2020/12/17 | 3,375 | 3,375 | 3,315 | 3,330 | 27,000 |
2020/12/16 | 3,395 | 3,395 | 3,335 | 3,375 | 24,300 |
2020/12/15 | 3,315 | 3,370 | 3,305 | 3,340 | 26,900 |
2020/12/14 | 3,410 | 3,425 | 3,340 | 3,340 | 36,100 |
2020/12/11 | 3,365 | 3,410 | 3,325 | 3,370 | 53,700 |
2020/12/10 | 3,320 | 3,360 | 3,300 | 3,360 | 44,300 |
2020/12/09 | 3,280 | 3,345 | 3,265 | 3,305 | 77,400 |
2020/12/08 | 3,150 | 3,315 | 3,150 | 3,265 | 87,400 |
2020/12/07 | 3,170 | 3,170 | 3,110 | 3,150 | 37,800 |
2020/12/04 | 3,165 | 3,195 | 3,130 | 3,130 | 59,600 |
2020/12/03 | 3,150 | 3,170 | 3,085 | 3,155 | 49,500 |
2020/12/02 | 3,090 | 3,160 | 3,060 | 3,140 | 88,700 |
2020/12/01 | 3,145 | 3,165 | 3,065 | 3,090 | 60,800 |
2020/11/30 | 3,225 | 3,230 | 3,110 | 3,140 | 78,600 |
2020/11/27 | 3,215 | 3,260 | 3,185 | 3,230 | 64,900 |
2020/11/26 | 3,230 | 3,250 | 3,150 | 3,195 | 47,100 |
2020/11/25 | 3,260 | 3,280 | 3,165 | 3,195 | 78,600 |
2020/11/24 | 3,320 | 3,330 | 3,220 | 3,230 | 49,000 |
2020/11/20 | 3,250 | 3,305 | 3,235 | 3,250 | 42,500 |
2020/11/19 | 3,205 | 3,235 | 3,170 | 3,230 | 45,400 |
2020/11/18 | 3,235 | 3,255 | 3,205 | 3,250 | 28,500 |
2020/11/17 | 3,225 | 3,265 | 3,205 | 3,255 | 43,800 |
2020/11/16 | 3,255 | 3,300 | 3,220 | 3,275 | 46,400 |
2020/11/13 | 3,280 | 3,310 | 3,240 | 3,275 | 50,600 |
2020/11/12 | 3,310 | 3,340 | 3,270 | 3,340 | 48,100 |
2020/11/11 | 3,305 | 3,385 | 3,305 | 3,335 | 68,300 |
2020/11/10 | 3,315 | 3,350 | 3,280 | 3,320 | 85,900 |
2020/11/09 | 3,380 | 3,395 | 3,315 | 3,315 | 47,200 |
2020/11/06 | 3,345 | 3,380 | 3,310 | 3,365 | 73,900 |
2020/11/05 | 3,360 | 3,390 | 3,295 | 3,355 | 90,900 |
2020/11/04 | 3,395 | 3,395 | 3,320 | 3,370 | 69,300 |
2020/11/02 | 3,440 | 3,520 | 3,360 | 3,395 | 90,400 |
2020/10/30 | 3,500 | 3,530 | 3,440 | 3,470 | 92,500 |
2020/10/29 | 3,460 | 3,515 | 3,440 | 3,490 | 76,900 |
2020/10/28 | 3,405 | 3,505 | 3,400 | 3,495 | 86,700 |
2020/10/27 | 3,450 | 3,465 | 3,360 | 3,465 | 74,200 |
2020/10/26 | 3,430 | 3,470 | 3,335 | 3,465 | 107,700 |
2020/10/23 | 3,405 | 3,435 | 3,325 | 3,405 | 95,100 |
2020/10/22 | 3,500 | 3,500 | 3,365 | 3,410 | 85,800 |
2020/10/21 | 3,470 | 3,545 | 3,440 | 3,540 | 115,300 |
2020/10/20 | 3,420 | 3,525 | 3,400 | 3,515 | 114,500 |
2020/10/19 | 3,420 | 3,535 | 3,365 | 3,480 | 159,000 |
2020/10/16 | 3,320 | 3,360 | 3,205 | 3,280 | 221,500 |
2020/10/15 | 3,170 | 3,430 | 3,160 | 3,360 | 430,500 |
2020/10/14 | 2,939 | 2,979 | 2,885 | 2,930 | 91,900 |
2020/10/13 | 2,900 | 2,950 | 2,855 | 2,936 | 52,000 |
2020/10/12 | 2,939 | 2,939 | 2,859 | 2,880 | 17,700 |
2020/10/09 | 2,960 | 2,975 | 2,871 | 2,911 | 25,900 |
2020/10/08 | 2,919 | 2,942 | 2,880 | 2,912 | 44,900 |
2020/10/07 | 2,864 | 2,890 | 2,834 | 2,884 | 53,500 |
2020/10/06 | 2,949 | 2,958 | 2,868 | 2,872 | 37,100 |
2020/10/05 | 2,899 | 2,935 | 2,880 | 2,899 | 41,500 |
2020/10/02 | 2,957 | 2,957 | 2,818 | 2,847 | 110,100 |
2020/09/30 | 3,040 | 3,040 | 2,930 | 2,930 | 54,900 |
2020/09/29 | 3,030 | 3,045 | 2,999 | 3,010 | 59,400 |
2020/09/28 | 3,005 | 3,030 | 2,985 | 3,020 | 76,200 |
2020/09/25 | 2,949 | 2,986 | 2,943 | 2,954 | 55,400 |
2020/09/24 | 2,909 | 2,947 | 2,907 | 2,917 | 29,900 |
2020/09/23 | 2,862 | 2,921 | 2,862 | 2,906 | 33,400 |
2020/09/18 | 2,894 | 2,926 | 2,868 | 2,912 | 54,700 |
2020/09/17 | 2,854 | 2,872 | 2,797 | 2,870 | 63,400 |
2020/09/16 | 2,832 | 2,853 | 2,810 | 2,848 | 74,300 |
2020/09/15 | 2,864 | 2,864 | 2,794 | 2,847 | 73,700 |
2020/09/14 | 2,915 | 2,946 | 2,882 | 2,891 | 50,200 |
2020/09/11 | 2,943 | 2,943 | 2,828 | 2,931 | 44,400 |
2020/09/10 | 2,928 | 2,963 | 2,898 | 2,940 | 33,700 |
2020/09/09 | 2,862 | 2,909 | 2,855 | 2,902 | 32,900 |
2020/09/08 | 2,853 | 2,904 | 2,842 | 2,894 | 33,800 |
2020/09/07 | 2,880 | 2,905 | 2,847 | 2,849 | 26,600 |
2020/09/04 | 2,851 | 2,874 | 2,840 | 2,863 | 23,200 |
2020/09/03 | 2,836 | 2,901 | 2,833 | 2,868 | 41,600 |
2020/09/02 | 2,875 | 2,878 | 2,779 | 2,822 | 105,300 |
2020/09/01 | 2,884 | 2,900 | 2,851 | 2,900 | 51,700 |
2020/08/31 | 2,918 | 2,974 | 2,875 | 2,880 | 90,300 |
2020/08/28 | 2,985 | 2,990 | 2,895 | 2,918 | 78,000 |
2020/08/27 | 3,035 | 3,040 | 2,966 | 2,983 | 83,400 |
2020/08/26 | 3,025 | 3,030 | 2,976 | 3,015 | 40,700 |
2020/08/25 | 3,015 | 3,025 | 2,990 | 3,005 | 36,200 |
2020/08/24 | 3,030 | 3,045 | 2,969 | 2,979 | 45,000 |
2020/08/21 | 2,980 | 3,025 | 2,980 | 3,000 | 45,300 |
2020/08/20 | 2,998 | 2,999 | 2,959 | 2,959 | 32,700 |
2020/08/19 | 3,000 | 3,015 | 2,973 | 3,000 | 36,300 |
2020/08/18 | 2,960 | 3,030 | 2,925 | 2,999 | 80,000 |
2020/08/17 | 2,977 | 3,035 | 2,953 | 3,005 | 45,400 |
2020/08/14 | 3,005 | 3,030 | 2,955 | 2,966 | 46,900 |
2020/08/13 | 2,992 | 3,040 | 2,959 | 2,975 | 95,100 |
2020/08/12 | 2,925 | 2,983 | 2,913 | 2,965 | 80,700 |
2020/08/11 | 2,780 | 2,912 | 2,780 | 2,910 | 77,100 |
2020/08/07 | 2,826 | 2,889 | 2,826 | 2,880 | 97,200 |
2020/08/06 | 2,800 | 2,893 | 2,771 | 2,839 | 125,400 |
2020/08/05 | 2,681 | 2,795 | 2,680 | 2,766 | 94,800 |
2020/08/04 | 2,630 | 2,680 | 2,630 | 2,668 | 56,900 |
2020/08/03 | 2,540 | 2,628 | 2,533 | 2,623 | 64,300 |
2020/07/31 | 2,537 | 2,538 | 2,482 | 2,524 | 36,600 |
2020/07/30 | 2,532 | 2,538 | 2,510 | 2,526 | 36,700 |
2020/07/29 | 2,544 | 2,575 | 2,503 | 2,543 | 30,800 |
2020/07/28 | 2,560 | 2,571 | 2,531 | 2,543 | 29,200 |
2020/07/27 | 2,500 | 2,564 | 2,465 | 2,564 | 54,800 |
2020/07/22 | 2,473 | 2,545 | 2,460 | 2,537 | 49,900 |
2020/07/21 | 2,541 | 2,541 | 2,481 | 2,501 | 52,400 |
2020/07/20 | 2,563 | 2,581 | 2,525 | 2,573 | 24,700 |
2020/07/17 | 2,580 | 2,580 | 2,529 | 2,559 | 32,100 |
2020/07/16 | 2,521 | 2,593 | 2,521 | 2,592 | 48,000 |
2020/07/15 | 2,500 | 2,623 | 2,500 | 2,511 | 107,400 |
2020/07/14 | 2,530 | 2,540 | 2,483 | 2,495 | 37,200 |
2020/07/13 | 2,511 | 2,546 | 2,511 | 2,543 | 35,500 |
2020/07/10 | 2,500 | 2,515 | 2,471 | 2,492 | 32,800 |
2020/07/09 | 2,577 | 2,580 | 2,528 | 2,532 | 21,800 |
2020/07/08 | 2,625 | 2,667 | 2,597 | 2,597 | 35,500 |
2020/07/07 | 2,659 | 2,659 | 2,625 | 2,636 | 17,200 |
2020/07/06 | 2,600 | 2,661 | 2,596 | 2,661 | 23,500 |
2020/07/03 | 2,595 | 2,595 | 2,567 | 2,593 | 18,600 |
2020/07/02 | 2,626 | 2,631 | 2,557 | 2,586 | 28,200 |
2020/07/01 | 2,650 | 2,661 | 2,570 | 2,576 | 39,500 |
2020/06/30 | 2,710 | 2,710 | 2,622 | 2,632 | 53,600 |
2020/06/29 | 2,669 | 2,695 | 2,646 | 2,670 | 26,500 |
2020/06/26 | 2,694 | 2,699 | 2,661 | 2,696 | 34,600 |
2020/06/25 | 2,662 | 2,667 | 2,635 | 2,653 | 34,200 |
2020/06/24 | 2,718 | 2,718 | 2,653 | 2,660 | 22,300 |
2020/06/23 | 2,681 | 2,702 | 2,645 | 2,691 | 24,200 |
2020/06/22 | 2,728 | 2,728 | 2,651 | 2,666 | 27,500 |
2020/06/19 | 2,710 | 2,723 | 2,682 | 2,723 | 52,300 |
2020/06/18 | 2,644 | 2,644 | 2,600 | 2,629 | 18,400 |
2020/06/17 | 2,647 | 2,670 | 2,639 | 2,642 | 16,900 |
2020/06/16 | 2,643 | 2,673 | 2,623 | 2,657 | 44,500 |
2020/06/15 | 2,663 | 2,669 | 2,590 | 2,593 | 21,600 |
2020/06/12 | 2,593 | 2,635 | 2,524 | 2,630 | 57,900 |
2020/06/11 | 2,728 | 2,728 | 2,642 | 2,643 | 46,500 |
2020/06/10 | 2,700 | 2,729 | 2,689 | 2,724 | 37,100 |
2020/06/09 | 2,708 | 2,732 | 2,682 | 2,694 | 32,900 |
2020/06/08 | 2,677 | 2,706 | 2,643 | 2,706 | 40,400 |
2020/06/05 | 2,616 | 2,674 | 2,616 | 2,667 | 36,500 |
2020/06/04 | 2,621 | 2,623 | 2,580 | 2,616 | 32,900 |
2020/06/03 | 2,647 | 2,647 | 2,593 | 2,616 | 40,400 |
2020/06/02 | 2,600 | 2,616 | 2,591 | 2,608 | 42,000 |
2020/06/01 | 2,603 | 2,603 | 2,577 | 2,589 | 36,900 |
2020/05/29 | 2,581 | 2,593 | 2,549 | 2,553 | 87,200 |
2020/05/28 | 2,648 | 2,648 | 2,562 | 2,586 | 82,700 |
2020/05/27 | 2,572 | 2,616 | 2,568 | 2,610 | 70,100 |
2020/05/26 | 2,500 | 2,550 | 2,490 | 2,546 | 69,300 |
2020/05/25 | 2,444 | 2,485 | 2,444 | 2,480 | 44,300 |
2020/05/22 | 2,425 | 2,436 | 2,398 | 2,421 | 26,500 |
2020/05/21 | 2,430 | 2,458 | 2,421 | 2,433 | 47,900 |
2020/05/20 | 2,451 | 2,471 | 2,434 | 2,437 | 50,900 |
2020/05/19 | 2,431 | 2,466 | 2,431 | 2,442 | 49,500 |
2020/05/18 | 2,356 | 2,400 | 2,349 | 2,382 | 36,600 |
2020/05/15 | 2,355 | 2,365 | 2,316 | 2,356 | 38,500 |
2020/05/14 | 2,365 | 2,378 | 2,344 | 2,365 | 30,100 |
2020/05/13 | 2,337 | 2,423 | 2,328 | 2,348 | 39,100 |
2020/05/12 | 2,400 | 2,404 | 2,373 | 2,373 | 46,500 |
2020/05/11 | 2,339 | 2,421 | 2,339 | 2,400 | 63,000 |
2020/05/08 | 2,299 | 2,348 | 2,284 | 2,333 | 63,600 |
2020/05/07 | 2,263 | 2,281 | 2,238 | 2,264 | 85,800 |
2020/05/01 | 2,264 | 2,305 | 2,261 | 2,296 | 59,700 |
2020/04/30 | 2,349 | 2,352 | 2,293 | 2,293 | 44,300 |
2020/04/28 | 2,299 | 2,308 | 2,253 | 2,300 | 40,400 |
2020/04/27 | 2,326 | 2,326 | 2,283 | 2,299 | 35,000 |
2020/04/24 | 2,278 | 2,333 | 2,256 | 2,315 | 40,700 |
2020/04/23 | 2,215 | 2,300 | 2,215 | 2,300 | 30,800 |
2020/04/22 | 2,204 | 2,262 | 2,200 | 2,230 | 52,100 |
2020/04/21 | 2,232 | 2,265 | 2,229 | 2,246 | 21,100 |
2020/04/20 | 2,230 | 2,291 | 2,230 | 2,286 | 42,400 |
2020/04/17 | 2,339 | 2,367 | 2,277 | 2,280 | 67,300 |
2020/04/16 | 2,292 | 2,379 | 2,282 | 2,356 | 78,700 |
2020/04/15 | 2,283 | 2,348 | 2,270 | 2,285 | 181,700 |
2020/04/14 | 2,225 | 2,292 | 2,225 | 2,277 | 67,400 |
2020/04/13 | 2,283 | 2,292 | 2,236 | 2,236 | 52,700 |
2020/04/10 | 2,245 | 2,294 | 2,197 | 2,282 | 55,900 |
2020/04/09 | 2,229 | 2,267 | 2,218 | 2,254 | 72,300 |
2020/04/08 | 2,200 | 2,267 | 2,200 | 2,238 | 53,000 |
2020/04/07 | 2,240 | 2,259 | 2,188 | 2,245 | 109,900 |
2020/04/06 | 2,075 | 2,167 | 1,985 | 2,154 | 113,300 |
2020/04/03 | 2,078 | 2,147 | 2,054 | 2,075 | 94,900 |
2020/04/02 | 2,200 | 2,225 | 2,128 | 2,128 | 64,100 |
2020/04/01 | 2,236 | 2,323 | 2,229 | 2,248 | 131,200 |
2020/03/31 | 2,349 | 2,349 | 2,215 | 2,236 | 66,800 |
2020/03/30 | 2,282 | 2,361 | 2,256 | 2,356 | 96,300 |
2020/03/27 | 2,311 | 2,361 | 2,276 | 2,361 | 102,300 |
2020/03/26 | 2,143 | 2,291 | 2,119 | 2,261 | 142,000 |
2020/03/25 | 2,189 | 2,189 | 2,053 | 2,184 | 91,900 |
2020/03/24 | 2,114 | 2,139 | 2,075 | 2,139 | 94,800 |
2020/03/23 | 2,002 | 2,074 | 1,953 | 2,071 | 113,700 |
2020/03/19 | 1,934 | 1,968 | 1,878 | 1,966 | 163,200 |
2020/03/18 | 2,032 | 2,070 | 1,936 | 1,938 | 123,300 |
2020/03/17 | 1,851 | 2,026 | 1,829 | 2,016 | 184,400 |
2020/03/16 | 1,950 | 1,986 | 1,897 | 1,901 | 141,700 |
2020/03/13 | 1,902 | 1,941 | 1,828 | 1,910 | 219,200 |
2020/03/12 | 2,059 | 2,095 | 1,999 | 2,031 | 121,500 |
2020/03/11 | 2,180 | 2,217 | 2,151 | 2,151 | 104,200 |
2020/03/10 | 2,045 | 2,164 | 2,008 | 2,158 | 156,300 |
2020/03/09 | 2,186 | 2,196 | 2,084 | 2,095 | 107,500 |
2020/03/06 | 2,277 | 2,282 | 2,220 | 2,236 | 99,900 |
2020/03/05 | 2,381 | 2,381 | 2,319 | 2,327 | 51,000 |
2020/03/04 | 2,244 | 2,336 | 2,238 | 2,331 | 87,100 |
2020/03/03 | 2,405 | 2,418 | 2,294 | 2,294 | 95,500 |
2020/03/02 | 2,228 | 2,355 | 2,218 | 2,346 | 138,900 |
2020/02/28 | 2,260 | 2,274 | 2,220 | 2,241 | 224,500 |
2020/02/27 | 2,427 | 2,430 | 2,326 | 2,355 | 164,000 |
2020/02/26 | 2,484 | 2,484 | 2,427 | 2,464 | 271,200 |
2020/02/25 | 2,524 | 2,533 | 2,484 | 2,498 | 202,500 |
2020/02/21 | 2,670 | 2,670 | 2,604 | 2,612 | 184,000 |
2020/02/20 | 2,699 | 2,707 | 2,627 | 2,635 | 158,900 |
2020/02/19 | 2,709 | 2,736 | 2,691 | 2,695 | 75,900 |
2020/02/18 | 2,699 | 2,703 | 2,685 | 2,697 | 102,500 |
2020/02/17 | 2,730 | 2,730 | 2,681 | 2,689 | 80,900 |
2020/02/14 | 2,729 | 2,744 | 2,705 | 2,741 | 123,000 |
2020/02/13 | 2,729 | 2,729 | 2,697 | 2,714 | 88,800 |
2020/02/12 | 2,728 | 2,730 | 2,705 | 2,724 | 85,800 |
2020/02/10 | 2,665 | 2,691 | 2,645 | 2,688 | 43,300 |
2020/02/07 | 2,698 | 2,703 | 2,670 | 2,678 | 57,700 |
2020/02/06 | 2,734 | 2,737 | 2,708 | 2,711 | 82,200 |
2020/02/05 | 2,661 | 2,697 | 2,649 | 2,694 | 54,800 |
2020/02/04 | 2,594 | 2,645 | 2,591 | 2,645 | 48,800 |
2020/02/03 | 2,604 | 2,618 | 2,581 | 2,599 | 62,500 |
2020/01/31 | 2,662 | 2,672 | 2,627 | 2,643 | 61,700 |
2020/01/30 | 2,650 | 2,679 | 2,621 | 2,640 | 98,000 |
2020/01/29 | 2,667 | 2,667 | 2,631 | 2,658 | 44,100 |
2020/01/28 | 2,660 | 2,667 | 2,615 | 2,660 | 88,900 |
2020/01/27 | 2,747 | 2,747 | 2,671 | 2,679 | 126,100 |
2020/01/24 | 2,839 | 2,839 | 2,760 | 2,761 | 126,500 |
2020/01/23 | 2,886 | 2,898 | 2,828 | 2,832 | 88,700 |
2020/01/22 | 2,888 | 2,905 | 2,884 | 2,903 | 74,100 |
2020/01/21 | 2,905 | 2,905 | 2,885 | 2,892 | 100,100 |
2020/01/20 | 2,920 | 2,958 | 2,920 | 2,932 | 78,000 |
2020/01/17 | 2,924 | 2,954 | 2,902 | 2,920 | 61,400 |
2020/01/16 | 2,884 | 2,901 | 2,863 | 2,898 | 85,900 |
2020/01/15 | 2,990 | 3,005 | 2,881 | 2,907 | 164,200 |
2020/01/14 | 2,931 | 3,060 | 2,915 | 3,060 | 163,900 |
2020/01/10 | 2,870 | 2,897 | 2,856 | 2,890 | 41,900 |
2020/01/09 | 2,869 | 2,883 | 2,851 | 2,870 | 55,700 |
2020/01/08 | 2,840 | 2,844 | 2,804 | 2,823 | 76,500 |
2020/01/07 | 2,817 | 2,870 | 2,817 | 2,858 | 69,200 |
2020/01/06 | 2,849 | 2,849 | 2,811 | 2,817 | 72,600 |