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 |
---|---|---|---|---|---|
2022/12/30 | 190 | 196 | 189 | 192 | 15,300 |
2022/12/29 | 188 | 190 | 184 | 190 | 41,200 |
2022/12/28 | 191 | 193 | 190 | 190 | 149,900 |
2022/12/27 | 198 | 198 | 195 | 196 | 71,200 |
2022/12/26 | 205 | 207 | 198 | 198 | 101,400 |
2022/12/23 | 226 | 275 | 203 | 203 | 606,700 |
2022/12/22 | 215 | 220 | 215 | 219 | 85,400 |
2022/12/21 | 218 | 219 | 215 | 215 | 14,100 |
2022/12/20 | 220 | 220 | 214 | 217 | 23,100 |
2022/12/19 | 228 | 228 | 218 | 219 | 55,400 |
2022/12/16 | 229 | 232 | 222 | 230 | 38,300 |
2022/12/15 | 235 | 235 | 232 | 233 | 16,100 |
2022/12/14 | 235 | 235 | 233 | 235 | 12,000 |
2022/12/13 | 235 | 235 | 234 | 234 | 7,700 |
2022/12/12 | 235 | 235 | 233 | 235 | 10,300 |
2022/12/09 | 234 | 237 | 233 | 234 | 9,900 |
2022/12/08 | 235 | 236 | 234 | 234 | 4,400 |
2022/12/07 | 234 | 237 | 234 | 236 | 6,800 |
2022/12/06 | 234 | 236 | 234 | 234 | 5,300 |
2022/12/05 | 233 | 237 | 233 | 234 | 10,300 |
2022/12/02 | 235 | 236 | 234 | 234 | 7,800 |
2022/12/01 | 234 | 237 | 234 | 235 | 8,800 |
2022/11/30 | 235 | 236 | 234 | 235 | 6,600 |
2022/11/29 | 234 | 236 | 233 | 236 | 9,200 |
2022/11/28 | 235 | 236 | 234 | 234 | 6,700 |
2022/11/25 | 234 | 236 | 233 | 235 | 12,400 |
2022/11/24 | 234 | 235 | 233 | 234 | 6,100 |
2022/11/22 | 234 | 235 | 232 | 233 | 15,700 |
2022/11/21 | 232 | 235 | 232 | 234 | 12,900 |
2022/11/18 | 232 | 234 | 232 | 233 | 9,900 |
2022/11/17 | 233 | 235 | 232 | 233 | 8,400 |
2022/11/16 | 235 | 238 | 231 | 233 | 13,900 |
2022/11/15 | 233 | 236 | 233 | 235 | 10,200 |
2022/11/14 | 233 | 235 | 233 | 234 | 12,200 |
2022/11/11 | 234 | 236 | 233 | 233 | 5,600 |
2022/11/10 | 234 | 236 | 233 | 234 | 6,300 |
2022/11/09 | 234 | 235 | 233 | 234 | 4,700 |
2022/11/08 | 234 | 236 | 233 | 235 | 4,800 |
2022/11/07 | 236 | 237 | 234 | 234 | 3,700 |
2022/11/04 | 233 | 235 | 233 | 235 | 5,800 |
2022/11/02 | 235 | 235 | 232 | 234 | 10,300 |
2022/11/01 | 236 | 236 | 233 | 233 | 5,400 |
2022/10/31 | 235 | 235 | 233 | 235 | 6,800 |
2022/10/28 | 234 | 235 | 234 | 234 | 3,100 |
2022/10/27 | 234 | 235 | 233 | 234 | 5,200 |
2022/10/26 | 234 | 236 | 234 | 234 | 3,000 |
2022/10/25 | 235 | 236 | 234 | 234 | 3,100 |
2022/10/24 | 235 | 235 | 234 | 235 | 1,300 |
2022/10/21 | 237 | 239 | 234 | 235 | 5,800 |
2022/10/20 | 235 | 236 | 234 | 236 | 5,100 |
2022/10/19 | 237 | 238 | 234 | 235 | 4,800 |
2022/10/18 | 239 | 239 | 234 | 237 | 4,800 |
2022/10/17 | 234 | 239 | 233 | 237 | 11,400 |
2022/10/14 | 234 | 235 | 233 | 234 | 4,400 |
2022/10/13 | 234 | 235 | 234 | 235 | 1,400 |
2022/10/12 | 234 | 236 | 234 | 234 | 2,300 |
2022/10/11 | 232 | 235 | 232 | 234 | 2,800 |
2022/10/07 | 234 | 234 | 232 | 233 | 1,100 |
2022/10/06 | 233 | 234 | 232 | 234 | 3,700 |
2022/10/05 | 234 | 235 | 231 | 233 | 2,300 |
2022/10/04 | 235 | 235 | 232 | 234 | 3,000 |
2022/10/03 | 232 | 235 | 230 | 232 | 4,300 |
2022/09/30 | 233 | 235 | 232 | 234 | 1,200 |
2022/09/29 | 234 | 237 | 232 | 234 | 5,400 |
2022/09/28 | 233 | 234 | 232 | 234 | 4,500 |
2022/09/27 | 232 | 235 | 232 | 234 | 2,200 |
2022/09/26 | 235 | 237 | 232 | 232 | 8,800 |
2022/09/22 | 237 | 239 | 237 | 237 | 2,300 |
2022/09/21 | 238 | 240 | 237 | 237 | 7,000 |
2022/09/20 | 238 | 240 | 235 | 240 | 12,300 |
2022/09/16 | 239 | 242 | 238 | 239 | 4,600 |
2022/09/15 | 238 | 240 | 238 | 239 | 2,400 |
2022/09/14 | 239 | 241 | 239 | 239 | 3,100 |
2022/09/13 | 239 | 241 | 239 | 239 | 5,700 |
2022/09/12 | 239 | 240 | 239 | 240 | 4,400 |
2022/09/09 | 239 | 239 | 237 | 239 | 2,900 |
2022/09/08 | 239 | 240 | 238 | 238 | 6,300 |
2022/09/07 | 240 | 240 | 237 | 239 | 10,400 |
2022/09/06 | 240 | 242 | 240 | 241 | 4,700 |
2022/09/05 | 243 | 244 | 241 | 241 | 8,300 |
2022/09/02 | 247 | 247 | 243 | 243 | 3,300 |
2022/09/01 | 245 | 246 | 243 | 246 | 1,800 |
2022/08/31 | 249 | 249 | 244 | 245 | 4,700 |
2022/08/30 | 244 | 249 | 244 | 245 | 3,700 |
2022/08/29 | 248 | 250 | 244 | 244 | 17,600 |
2022/08/26 | 252 | 256 | 248 | 248 | 8,400 |
2022/08/25 | 246 | 251 | 246 | 248 | 7,400 |
2022/08/24 | 246 | 246 | 243 | 245 | 6,500 |
2022/08/23 | 246 | 247 | 243 | 246 | 11,100 |
2022/08/22 | 241 | 260 | 240 | 247 | 55,800 |
2022/08/19 | 241 | 241 | 240 | 241 | 2,700 |
2022/08/18 | 241 | 241 | 240 | 241 | 1,700 |
2022/08/17 | 241 | 241 | 239 | 241 | 5,600 |
2022/08/16 | 240 | 242 | 240 | 241 | 6,500 |
2022/08/15 | 240 | 242 | 239 | 242 | 11,900 |
2022/08/12 | 240 | 241 | 240 | 241 | 3,900 |
2022/08/10 | 240 | 241 | 240 | 240 | 4,300 |
2022/08/09 | 239 | 241 | 239 | 241 | 2,700 |
2022/08/08 | 241 | 241 | 239 | 239 | 9,500 |
2022/08/05 | 243 | 243 | 241 | 241 | 1,300 |
2022/08/04 | 241 | 243 | 241 | 243 | 2,500 |
2022/08/03 | 242 | 243 | 242 | 243 | 2,900 |
2022/08/02 | 241 | 242 | 241 | 241 | 2,800 |
2022/08/01 | 242 | 242 | 241 | 242 | 2,400 |
2022/07/29 | 242 | 244 | 242 | 242 | 3,900 |
2022/07/28 | 243 | 244 | 242 | 242 | 2,800 |
2022/07/27 | 244 | 244 | 243 | 243 | 3,500 |
2022/07/26 | 244 | 244 | 243 | 244 | 4,600 |
2022/07/25 | 245 | 247 | 245 | 245 | 2,000 |
2022/07/22 | 245 | 247 | 244 | 246 | 6,000 |
2022/07/21 | 248 | 248 | 245 | 246 | 4,300 |
2022/07/20 | 244 | 246 | 244 | 246 | 4,300 |
2022/07/19 | 245 | 246 | 244 | 244 | 2,800 |
2022/07/15 | 246 | 246 | 243 | 245 | 2,000 |
2022/07/14 | 245 | 247 | 243 | 245 | 3,100 |
2022/07/13 | 244 | 247 | 244 | 245 | 1,200 |
2022/07/12 | 246 | 247 | 244 | 244 | 2,300 |
2022/07/11 | 247 | 247 | 246 | 246 | 4,800 |
2022/07/08 | 245 | 247 | 245 | 247 | 2,700 |
2022/07/07 | 245 | 245 | 244 | 245 | 2,100 |
2022/07/06 | 245 | 245 | 244 | 245 | 2,200 |
2022/07/05 | 247 | 247 | 246 | 247 | 1,300 |
2022/07/04 | 244 | 249 | 244 | 247 | 4,200 |
2022/07/01 | 246 | 250 | 245 | 245 | 8,400 |
2022/06/30 | 250 | 250 | 246 | 248 | 11,600 |
2022/06/29 | 253 | 254 | 252 | 253 | 7,000 |
2022/06/28 | 255 | 259 | 253 | 259 | 13,600 |
2022/06/27 | 255 | 256 | 253 | 253 | 7,000 |
2022/06/24 | 254 | 257 | 253 | 255 | 3,700 |
2022/06/23 | 253 | 257 | 253 | 257 | 4,200 |
2022/06/22 | 249 | 253 | 249 | 253 | 7,800 |
2022/06/21 | 257 | 257 | 248 | 254 | 15,600 |
2022/06/20 | 260 | 262 | 255 | 257 | 6,600 |
2022/06/17 | 255 | 260 | 254 | 260 | 8,900 |
2022/06/16 | 263 | 263 | 257 | 261 | 9,500 |
2022/06/15 | 270 | 270 | 250 | 257 | 28,800 |
2022/06/14 | 275 | 275 | 268 | 270 | 10,900 |
2022/06/13 | 273 | 275 | 270 | 274 | 5,400 |
2022/06/10 | 274 | 277 | 272 | 272 | 5,800 |
2022/06/09 | 273 | 276 | 270 | 274 | 15,500 |
2022/06/08 | 276 | 276 | 272 | 272 | 8,700 |
2022/06/07 | 280 | 280 | 274 | 276 | 17,100 |
2022/06/06 | 276 | 279 | 275 | 279 | 19,900 |
2022/06/03 | 266 | 278 | 266 | 277 | 16,700 |
2022/06/02 | 266 | 271 | 265 | 271 | 7,800 |
2022/06/01 | 266 | 270 | 266 | 266 | 9,600 |
2022/05/31 | 263 | 265 | 261 | 265 | 10,600 |
2022/05/30 | 265 | 265 | 260 | 261 | 5,900 |
2022/05/27 | 266 | 266 | 255 | 259 | 12,100 |
2022/05/26 | 263 | 268 | 263 | 264 | 4,900 |
2022/05/25 | 269 | 270 | 263 | 263 | 7,800 |
2022/05/24 | 270 | 270 | 262 | 268 | 9,900 |
2022/05/23 | 273 | 274 | 268 | 269 | 24,900 |
2022/05/20 | 255 | 269 | 255 | 268 | 23,600 |
2022/05/19 | 252 | 255 | 248 | 255 | 15,900 |
2022/05/18 | 254 | 293 | 249 | 255 | 231,400 |
2022/05/17 | 243 | 250 | 243 | 246 | 6,400 |
2022/05/16 | 244 | 245 | 240 | 242 | 6,900 |
2022/05/13 | 240 | 244 | 240 | 244 | 7,200 |
2022/05/12 | 241 | 245 | 241 | 242 | 6,900 |
2022/05/11 | 250 | 250 | 246 | 249 | 4,500 |
2022/05/10 | 253 | 253 | 240 | 244 | 17,300 |
2022/05/09 | 247 | 255 | 247 | 254 | 16,100 |
2022/05/06 | 245 | 248 | 245 | 248 | 9,200 |
2022/05/02 | 245 | 245 | 242 | 245 | 6,100 |
2022/04/28 | 240 | 245 | 240 | 243 | 6,900 |
2022/04/27 | 236 | 241 | 236 | 241 | 5,500 |
2022/04/26 | 242 | 242 | 237 | 237 | 2,500 |
2022/04/25 | 242 | 242 | 238 | 242 | 5,400 |
2022/04/22 | 240 | 241 | 239 | 239 | 2,300 |
2022/04/21 | 237 | 242 | 237 | 240 | 4,200 |
2022/04/20 | 235 | 240 | 235 | 240 | 4,400 |
2022/04/19 | 245 | 245 | 234 | 234 | 19,100 |
2022/04/18 | 236 | 236 | 232 | 234 | 5,100 |
2022/04/15 | 231 | 234 | 229 | 232 | 8,600 |
2022/04/14 | 231 | 233 | 231 | 231 | 4,000 |
2022/04/13 | 233 | 233 | 231 | 231 | 4,100 |
2022/04/12 | 234 | 236 | 231 | 232 | 7,300 |
2022/04/11 | 237 | 237 | 234 | 236 | 2,400 |
2022/04/08 | 234 | 237 | 233 | 237 | 3,500 |
2022/04/07 | 233 | 234 | 233 | 233 | 3,700 |
2022/04/06 | 235 | 236 | 234 | 234 | 3,200 |
2022/04/05 | 232 | 235 | 232 | 234 | 3,500 |
2022/04/04 | 235 | 237 | 230 | 231 | 24,500 |
2022/04/01 | 226 | 229 | 226 | 226 | 2,100 |
2022/03/31 | 226 | 228 | 225 | 226 | 3,300 |
2022/03/30 | 229 | 229 | 227 | 228 | 2,400 |
2022/03/29 | 225 | 226 | 224 | 224 | 8,900 |
2022/03/28 | 228 | 229 | 225 | 225 | 4,700 |
2022/03/25 | 226 | 228 | 226 | 228 | 3,200 |
2022/03/24 | 230 | 230 | 225 | 226 | 3,200 |
2022/03/23 | 229 | 231 | 226 | 230 | 4,900 |
2022/03/22 | 232 | 232 | 227 | 228 | 4,100 |
2022/03/18 | 226 | 226 | 225 | 226 | 2,100 |
2022/03/17 | 225 | 226 | 224 | 224 | 6,300 |
2022/03/16 | 227 | 227 | 223 | 225 | 4,100 |
2022/03/15 | 218 | 225 | 218 | 225 | 3,900 |
2022/03/14 | 216 | 222 | 216 | 217 | 7,000 |
2022/03/11 | 222 | 222 | 217 | 218 | 1,800 |
2022/03/10 | 219 | 222 | 219 | 222 | 1,300 |
2022/03/09 | 216 | 222 | 215 | 219 | 8,000 |
2022/03/08 | 223 | 224 | 220 | 220 | 6,600 |
2022/03/07 | 228 | 229 | 223 | 223 | 11,900 |
2022/03/04 | 233 | 233 | 228 | 229 | 5,000 |
2022/03/03 | 234 | 235 | 229 | 232 | 7,900 |
2022/03/02 | 232 | 235 | 230 | 234 | 11,800 |
2022/03/01 | 227 | 231 | 227 | 231 | 10,000 |
2022/02/28 | 222 | 235 | 222 | 225 | 47,300 |
2022/02/25 | 215 | 220 | 214 | 220 | 21,000 |
2022/02/24 | 217 | 217 | 214 | 214 | 6,700 |
2022/02/22 | 216 | 216 | 214 | 216 | 3,800 |
2022/02/21 | 216 | 216 | 214 | 216 | 4,800 |
2022/02/18 | 214 | 216 | 214 | 216 | 5,000 |
2022/02/17 | 216 | 216 | 213 | 214 | 6,300 |
2022/02/16 | 213 | 215 | 211 | 212 | 4,100 |
2022/02/15 | 215 | 215 | 212 | 213 | 7,100 |
2022/02/14 | 211 | 213 | 210 | 212 | 10,500 |
2022/02/10 | 210 | 212 | 210 | 210 | 7,100 |
2022/02/09 | 211 | 212 | 210 | 211 | 4,700 |
2022/02/08 | 212 | 212 | 209 | 212 | 9,400 |
2022/02/07 | 209 | 210 | 209 | 210 | 3,600 |
2022/02/04 | 210 | 212 | 210 | 210 | 5,700 |
2022/02/03 | 212 | 212 | 210 | 210 | 2,900 |
2022/02/02 | 210 | 212 | 209 | 212 | 6,600 |
2022/02/01 | 210 | 210 | 208 | 210 | 7,100 |
2022/01/31 | 209 | 210 | 208 | 209 | 3,400 |
2022/01/28 | 209 | 210 | 208 | 209 | 5,100 |
2022/01/27 | 211 | 212 | 208 | 211 | 13,300 |
2022/01/26 | 212 | 212 | 211 | 211 | 1,000 |
2022/01/25 | 214 | 214 | 211 | 212 | 4,900 |
2022/01/24 | 212 | 212 | 210 | 212 | 9,200 |
2022/01/21 | 213 | 213 | 211 | 212 | 4,100 |
2022/01/20 | 213 | 213 | 211 | 213 | 3,600 |
2022/01/19 | 215 | 215 | 211 | 213 | 9,300 |
2022/01/18 | 215 | 218 | 214 | 215 | 8,000 |
2022/01/17 | 220 | 220 | 213 | 214 | 16,500 |
2022/01/14 | 217 | 218 | 216 | 218 | 6,400 |
2022/01/13 | 221 | 222 | 219 | 221 | 4,600 |
2022/01/12 | 216 | 221 | 216 | 219 | 6,700 |
2022/01/11 | 212 | 222 | 212 | 221 | 21,700 |
2022/01/07 | 211 | 214 | 210 | 212 | 7,500 |
2022/01/06 | 212 | 213 | 211 | 212 | 11,300 |
2022/01/05 | 215 | 215 | 212 | 213 | 12,900 |
2022/01/04 | 216 | 216 | 213 | 214 | 14,300 |