日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/23 945 946 937 942 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
2023/07/04 786 790 786 788 1,900
2023/07/03 787 799 781 791 4,500
2023/06/30 787 787 760 787 1,900

このページの先頭へ