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 |
---|---|---|---|---|---|
2021/12/30 | 217 | 217 | 213 | 214 | 19,600 |
2021/12/29 | 213 | 220 | 213 | 214 | 23,200 |
2021/12/28 | 221 | 221 | 211 | 211 | 55,700 |
2021/12/27 | 228 | 228 | 222 | 223 | 32,300 |
2021/12/24 | 230 | 231 | 229 | 230 | 19,800 |
2021/12/23 | 231 | 232 | 230 | 231 | 20,300 |
2021/12/22 | 232 | 234 | 232 | 232 | 15,700 |
2021/12/21 | 236 | 236 | 233 | 234 | 14,900 |
2021/12/20 | 236 | 237 | 235 | 235 | 14,400 |
2021/12/17 | 239 | 240 | 237 | 238 | 14,300 |
2021/12/16 | 241 | 242 | 239 | 239 | 14,600 |
2021/12/15 | 241 | 241 | 240 | 241 | 7,700 |
2021/12/14 | 241 | 243 | 240 | 241 | 9,700 |
2021/12/13 | 242 | 244 | 241 | 241 | 8,100 |
2021/12/10 | 243 | 245 | 241 | 241 | 7,100 |
2021/12/09 | 239 | 243 | 236 | 243 | 16,800 |
2021/12/08 | 238 | 239 | 236 | 237 | 9,500 |
2021/12/07 | 235 | 237 | 234 | 237 | 10,600 |
2021/12/06 | 239 | 239 | 234 | 235 | 10,700 |
2021/12/03 | 239 | 240 | 234 | 236 | 13,800 |
2021/12/02 | 242 | 250 | 234 | 235 | 57,700 |
2021/12/01 | 242 | 242 | 238 | 240 | 9,800 |
2021/11/30 | 240 | 245 | 240 | 240 | 8,900 |
2021/11/29 | 244 | 244 | 240 | 240 | 13,700 |
2021/11/26 | 247 | 247 | 245 | 247 | 6,800 |
2021/11/25 | 248 | 248 | 246 | 247 | 11,100 |
2021/11/24 | 250 | 250 | 248 | 248 | 8,300 |
2021/11/22 | 252 | 252 | 248 | 249 | 7,500 |
2021/11/19 | 250 | 252 | 250 | 251 | 7,700 |
2021/11/18 | 251 | 251 | 250 | 250 | 5,700 |
2021/11/17 | 255 | 255 | 251 | 252 | 6,900 |
2021/11/16 | 253 | 255 | 250 | 253 | 11,100 |
2021/11/15 | 250 | 256 | 250 | 254 | 9,100 |
2021/11/12 | 257 | 260 | 250 | 250 | 23,500 |
2021/11/11 | 259 | 262 | 257 | 258 | 8,900 |
2021/11/10 | 260 | 261 | 259 | 259 | 5,900 |
2021/11/09 | 263 | 265 | 260 | 260 | 5,700 |
2021/11/08 | 268 | 268 | 263 | 263 | 5,600 |
2021/11/05 | 265 | 268 | 264 | 264 | 4,400 |
2021/11/04 | 267 | 268 | 263 | 265 | 6,300 |
2021/11/02 | 265 | 268 | 265 | 267 | 2,200 |
2021/11/01 | 263 | 268 | 263 | 265 | 4,800 |
2021/10/29 | 265 | 265 | 263 | 263 | 3,500 |
2021/10/28 | 268 | 268 | 263 | 266 | 4,600 |
2021/10/27 | 270 | 270 | 265 | 267 | 6,300 |
2021/10/26 | 270 | 274 | 268 | 270 | 11,500 |
2021/10/25 | 271 | 274 | 265 | 274 | 20,600 |
2021/10/22 | 264 | 278 | 264 | 272 | 36,500 |
2021/10/21 | 267 | 267 | 263 | 264 | 10,200 |
2021/10/20 | 262 | 267 | 262 | 267 | 7,000 |
2021/10/19 | 265 | 265 | 262 | 263 | 2,800 |
2021/10/18 | 263 | 264 | 258 | 264 | 14,300 |
2021/10/15 | 263 | 263 | 260 | 261 | 5,000 |
2021/10/14 | 259 | 263 | 256 | 263 | 4,300 |
2021/10/13 | 257 | 259 | 256 | 259 | 3,800 |
2021/10/12 | 263 | 265 | 256 | 257 | 16,300 |
2021/10/11 | 267 | 268 | 258 | 263 | 18,600 |
2021/10/08 | 263 | 270 | 263 | 269 | 13,000 |
2021/10/07 | 260 | 268 | 259 | 263 | 7,300 |
2021/10/06 | 270 | 270 | 261 | 261 | 13,000 |
2021/10/05 | 275 | 275 | 256 | 271 | 44,100 |
2021/10/04 | 286 | 289 | 270 | 275 | 49,000 |
2021/10/01 | 287 | 289 | 275 | 276 | 44,600 |
2021/09/30 | 278 | 292 | 278 | 284 | 52,000 |
2021/09/29 | 272 | 284 | 263 | 280 | 58,800 |
2021/09/28 | 268 | 280 | 265 | 267 | 80,800 |
2021/09/27 | 260 | 271 | 260 | 268 | 33,200 |
2021/09/24 | 260 | 261 | 256 | 260 | 15,400 |
2021/09/22 | 260 | 260 | 255 | 258 | 7,000 |
2021/09/21 | 255 | 260 | 255 | 260 | 16,200 |
2021/09/17 | 262 | 263 | 253 | 259 | 52,500 |
2021/09/16 | 254 | 254 | 252 | 253 | 5,700 |
2021/09/15 | 257 | 257 | 250 | 254 | 15,300 |
2021/09/14 | 259 | 262 | 255 | 257 | 31,100 |
2021/09/13 | 251 | 258 | 251 | 258 | 17,900 |
2021/09/10 | 250 | 253 | 250 | 250 | 6,200 |
2021/09/09 | 249 | 251 | 249 | 250 | 4,900 |
2021/09/08 | 251 | 252 | 250 | 250 | 10,000 |
2021/09/07 | 247 | 250 | 245 | 248 | 12,500 |
2021/09/06 | 246 | 250 | 245 | 247 | 14,200 |
2021/09/03 | 249 | 249 | 246 | 246 | 9,000 |
2021/09/02 | 247 | 249 | 247 | 247 | 4,200 |
2021/09/01 | 243 | 254 | 243 | 247 | 29,800 |
2021/08/31 | 242 | 245 | 242 | 245 | 7,200 |
2021/08/30 | 243 | 245 | 239 | 244 | 13,000 |
2021/08/27 | 242 | 243 | 238 | 240 | 11,100 |
2021/08/26 | 237 | 242 | 237 | 242 | 9,600 |
2021/08/25 | 238 | 241 | 238 | 239 | 5,100 |
2021/08/24 | 239 | 239 | 238 | 239 | 7,300 |
2021/08/23 | 241 | 241 | 237 | 239 | 9,500 |
2021/08/20 | 240 | 242 | 240 | 240 | 9,900 |
2021/08/19 | 242 | 243 | 240 | 242 | 6,400 |
2021/08/18 | 244 | 244 | 241 | 242 | 7,700 |
2021/08/17 | 248 | 248 | 242 | 242 | 7,600 |
2021/08/16 | 246 | 249 | 243 | 244 | 14,600 |
2021/08/13 | 249 | 250 | 246 | 248 | 14,100 |
2021/08/12 | 252 | 253 | 246 | 246 | 22,200 |
2021/08/11 | 253 | 255 | 250 | 252 | 13,200 |
2021/08/10 | 252 | 255 | 251 | 253 | 11,800 |
2021/08/06 | 254 | 256 | 253 | 253 | 7,600 |
2021/08/05 | 256 | 259 | 255 | 256 | 8,400 |
2021/08/04 | 258 | 261 | 256 | 256 | 9,200 |
2021/08/03 | 260 | 262 | 258 | 258 | 8,100 |
2021/08/02 | 262 | 262 | 259 | 260 | 16,900 |
2021/07/30 | 266 | 266 | 262 | 263 | 4,800 |
2021/07/29 | 265 | 267 | 263 | 263 | 3,100 |
2021/07/28 | 268 | 268 | 263 | 264 | 3,500 |
2021/07/27 | 262 | 267 | 262 | 267 | 4,000 |
2021/07/26 | 266 | 267 | 263 | 264 | 7,100 |
2021/07/21 | 269 | 269 | 265 | 265 | 4,200 |
2021/07/20 | 264 | 267 | 263 | 267 | 10,600 |
2021/07/19 | 268 | 270 | 266 | 267 | 8,500 |
2021/07/16 | 275 | 278 | 265 | 268 | 57,800 |
2021/07/15 | 274 | 274 | 270 | 270 | 4,400 |
2021/07/14 | 273 | 275 | 270 | 275 | 4,100 |
2021/07/13 | 271 | 274 | 270 | 274 | 12,100 |
2021/07/12 | 273 | 273 | 268 | 270 | 7,200 |
2021/07/09 | 269 | 272 | 265 | 272 | 13,800 |
2021/07/08 | 270 | 271 | 266 | 270 | 15,400 |
2021/07/07 | 270 | 273 | 270 | 271 | 6,500 |
2021/07/06 | 272 | 273 | 270 | 271 | 10,200 |
2021/07/05 | 275 | 276 | 271 | 272 | 13,500 |
2021/07/02 | 276 | 277 | 272 | 274 | 19,700 |
2021/07/01 | 280 | 282 | 275 | 277 | 25,300 |
2021/06/30 | 290 | 314 | 280 | 280 | 154,800 |
2021/06/29 | 290 | 290 | 281 | 282 | 39,300 |
2021/06/28 | 290 | 295 | 290 | 294 | 28,000 |
2021/06/25 | 286 | 290 | 284 | 290 | 18,600 |
2021/06/24 | 288 | 292 | 283 | 286 | 15,000 |
2021/06/23 | 283 | 288 | 283 | 285 | 26,200 |
2021/06/22 | 283 | 285 | 281 | 284 | 14,300 |
2021/06/21 | 282 | 285 | 280 | 281 | 18,700 |
2021/06/18 | 288 | 291 | 282 | 287 | 27,000 |
2021/06/17 | 286 | 300 | 282 | 288 | 55,600 |
2021/06/16 | 291 | 293 | 285 | 286 | 40,800 |
2021/06/15 | 306 | 308 | 287 | 295 | 63,300 |
2021/06/14 | 314 | 330 | 301 | 303 | 155,400 |
2021/06/11 | 306 | 318 | 302 | 306 | 102,000 |
2021/06/10 | 340 | 357 | 295 | 306 | 308,900 |
2021/06/09 | 317 | 341 | 310 | 341 | 312,700 |
2021/06/08 | 304 | 333 | 300 | 325 | 1,091,800 |
2021/06/07 | 267 | 344 | 266 | 344 | 1,193,500 |
2021/06/04 | 257 | 265 | 257 | 264 | 14,900 |
2021/06/03 | 260 | 267 | 256 | 256 | 21,500 |
2021/06/02 | 260 | 260 | 257 | 257 | 7,200 |
2021/06/01 | 255 | 259 | 254 | 259 | 7,700 |
2021/05/31 | 259 | 262 | 254 | 254 | 11,500 |
2021/05/28 | 260 | 277 | 253 | 258 | 97,700 |
2021/05/27 | 270 | 270 | 260 | 261 | 7,800 |
2021/05/26 | 269 | 270 | 268 | 270 | 3,700 |
2021/05/25 | 265 | 270 | 265 | 269 | 9,800 |
2021/05/24 | 258 | 272 | 258 | 269 | 30,500 |
2021/05/21 | 256 | 258 | 255 | 258 | 4,700 |
2021/05/20 | 253 | 256 | 253 | 256 | 3,500 |
2021/05/19 | 253 | 255 | 251 | 254 | 12,000 |
2021/05/18 | 252 | 254 | 252 | 254 | 4,700 |
2021/05/17 | 251 | 254 | 251 | 252 | 5,400 |
2021/05/14 | 252 | 254 | 250 | 251 | 5,000 |
2021/05/13 | 254 | 255 | 251 | 252 | 11,800 |
2021/05/12 | 255 | 256 | 255 | 256 | 7,800 |
2021/05/11 | 258 | 258 | 256 | 257 | 3,600 |
2021/05/10 | 258 | 259 | 256 | 257 | 10,900 |
2021/05/07 | 265 | 265 | 256 | 256 | 23,600 |
2021/05/06 | 260 | 264 | 259 | 263 | 22,400 |
2021/04/30 | 264 | 264 | 260 | 260 | 8,700 |
2021/04/28 | 263 | 268 | 262 | 262 | 15,800 |
2021/04/27 | 260 | 265 | 260 | 262 | 16,400 |
2021/04/26 | 274 | 274 | 259 | 260 | 81,800 |
2021/04/23 | 293 | 295 | 272 | 281 | 404,500 |
2021/04/22 | 256 | 332 | 252 | 332 | 444,800 |
2021/04/21 | 253 | 253 | 251 | 252 | 4,900 |
2021/04/20 | 254 | 254 | 253 | 253 | 4,100 |
2021/04/19 | 254 | 254 | 253 | 253 | 6,800 |
2021/04/16 | 255 | 255 | 252 | 254 | 4,000 |
2021/04/15 | 256 | 257 | 254 | 255 | 3,100 |
2021/04/14 | 257 | 258 | 255 | 256 | 7,400 |
2021/04/13 | 259 | 259 | 257 | 257 | 6,600 |
2021/04/12 | 260 | 260 | 259 | 260 | 6,000 |
2021/04/09 | 261 | 261 | 260 | 260 | 3,400 |
2021/04/08 | 262 | 262 | 260 | 262 | 2,900 |
2021/04/07 | 260 | 262 | 260 | 262 | 4,300 |
2021/04/06 | 261 | 263 | 261 | 261 | 7,700 |
2021/04/05 | 262 | 263 | 261 | 261 | 8,700 |
2021/04/02 | 262 | 263 | 261 | 263 | 5,000 |
2021/04/01 | 262 | 262 | 261 | 262 | 3,400 |
2021/03/31 | 264 | 264 | 261 | 262 | 5,900 |
2021/03/30 | 264 | 264 | 261 | 263 | 6,000 |
2021/03/29 | 264 | 265 | 262 | 264 | 11,800 |
2021/03/26 | 262 | 268 | 261 | 268 | 16,200 |
2021/03/25 | 262 | 263 | 261 | 262 | 14,800 |
2021/03/24 | 270 | 270 | 262 | 265 | 19,600 |
2021/03/23 | 276 | 277 | 274 | 274 | 10,100 |
2021/03/22 | 275 | 275 | 271 | 275 | 12,700 |
2021/03/19 | 270 | 271 | 269 | 271 | 8,000 |
2021/03/18 | 270 | 271 | 268 | 270 | 8,900 |
2021/03/17 | 266 | 268 | 266 | 267 | 6,000 |
2021/03/16 | 267 | 267 | 264 | 266 | 6,600 |
2021/03/15 | 264 | 265 | 262 | 264 | 6,000 |
2021/03/12 | 264 | 266 | 262 | 263 | 6,400 |
2021/03/11 | 263 | 265 | 262 | 263 | 4,700 |
2021/03/10 | 265 | 265 | 261 | 263 | 2,100 |
2021/03/09 | 261 | 264 | 261 | 262 | 6,100 |
2021/03/08 | 263 | 263 | 261 | 263 | 6,100 |
2021/03/05 | 269 | 269 | 263 | 263 | 6,300 |
2021/03/04 | 270 | 270 | 266 | 269 | 3,100 |
2021/03/03 | 268 | 270 | 265 | 269 | 3,700 |
2021/03/02 | 270 | 272 | 265 | 269 | 5,900 |
2021/03/01 | 267 | 271 | 265 | 268 | 8,500 |
2021/02/26 | 270 | 274 | 266 | 266 | 11,300 |
2021/02/25 | 267 | 269 | 265 | 269 | 8,000 |
2021/02/24 | 259 | 266 | 259 | 264 | 17,200 |
2021/02/22 | 255 | 259 | 255 | 257 | 4,900 |
2021/02/19 | 259 | 260 | 255 | 255 | 7,600 |
2021/02/18 | 256 | 259 | 256 | 257 | 6,500 |
2021/02/17 | 254 | 259 | 254 | 259 | 8,800 |
2021/02/16 | 258 | 259 | 254 | 255 | 12,700 |
2021/02/15 | 261 | 263 | 258 | 261 | 7,900 |
2021/02/12 | 263 | 266 | 261 | 261 | 7,000 |
2021/02/10 | 262 | 265 | 261 | 263 | 5,300 |
2021/02/09 | 264 | 268 | 262 | 263 | 12,400 |
2021/02/08 | 267 | 267 | 264 | 266 | 8,100 |
2021/02/05 | 266 | 267 | 256 | 264 | 15,000 |
2021/02/04 | 265 | 266 | 264 | 266 | 4,600 |
2021/02/03 | 267 | 267 | 258 | 262 | 8,000 |
2021/02/02 | 257 | 259 | 255 | 259 | 3,200 |
2021/02/01 | 251 | 260 | 251 | 257 | 9,100 |
2021/01/29 | 253 | 256 | 252 | 254 | 10,700 |
2021/01/28 | 251 | 253 | 251 | 251 | 4,100 |
2021/01/27 | 253 | 255 | 251 | 254 | 8,300 |
2021/01/26 | 250 | 253 | 250 | 253 | 4,300 |
2021/01/25 | 250 | 252 | 249 | 250 | 8,800 |
2021/01/22 | 251 | 252 | 250 | 251 | 4,900 |
2021/01/21 | 254 | 256 | 251 | 252 | 10,000 |
2021/01/20 | 250 | 252 | 248 | 250 | 4,600 |
2021/01/19 | 246 | 250 | 246 | 249 | 6,200 |
2021/01/18 | 245 | 255 | 245 | 246 | 13,200 |
2021/01/15 | 246 | 250 | 244 | 246 | 10,300 |
2021/01/14 | 247 | 250 | 244 | 249 | 12,600 |
2021/01/13 | 241 | 250 | 240 | 249 | 13,100 |
2021/01/12 | 240 | 242 | 240 | 240 | 12,500 |
2021/01/08 | 243 | 245 | 241 | 241 | 5,100 |
2021/01/07 | 246 | 249 | 242 | 243 | 9,200 |
2021/01/06 | 240 | 245 | 240 | 244 | 5,700 |
2021/01/05 | 240 | 243 | 240 | 240 | 6,100 |
2021/01/04 | 243 | 243 | 240 | 241 | 10,400 |