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
2026/05/01 1,488 1,488 1,472 1,478 500
2026/04/30 1,452 1,503 1,451 1,488 4,300
2026/04/28 1,465 1,465 1,460 1,465 2,200
2026/04/27 1,466 1,490 1,461 1,465 1,700
2026/04/24 1,486 1,490 1,462 1,464 3,900
2026/04/23 1,501 1,501 1,492 1,492 2,600
2026/04/22 1,500 1,518 1,500 1,518 4,600
2026/04/21 1,542 1,542 1,515 1,515 2,100
2026/04/20 1,536 1,563 1,534 1,551 6,100
2026/04/17 1,562 1,562 1,540 1,547 900
2026/04/16 1,543 1,584 1,530 1,562 6,700
2026/04/15 1,491 1,591 1,490 1,548 4,500
2026/04/14 1,496 1,518 1,486 1,487 3,900
2026/04/13 1,502 1,502 1,475 1,484 6,900
2026/04/10 1,584 1,584 1,500 1,501 12,300
2026/04/09 1,561 1,574 1,553 1,563 2,900
2026/04/08 1,550 1,580 1,550 1,561 7,600
2026/04/07 1,575 1,580 1,555 1,555 3,600
2026/04/06 1,580 1,592 1,575 1,575 900
2026/04/03 1,555 1,590 1,555 1,590 6,000
2026/03/27 1,701 1,726 1,701 1,717 3,800
2026/03/26 1,734 1,745 1,701 1,701 2,500
2026/03/25 1,751 1,774 1,721 1,734 4,300
2026/03/24 1,749 1,777 1,740 1,769 8,300
2026/03/23 1,749 1,764 1,711 1,735 12,500
2026/03/19 1,852 1,852 1,760 1,761 14,200
2026/03/18 1,840 1,858 1,840 1,852 3,900
2026/03/17 1,818 1,861 1,818 1,859 7,600
2026/03/16 1,814 1,838 1,808 1,828 6,200
2026/03/13 1,800 1,821 1,800 1,816 4,600
2026/03/12 1,841 1,841 1,827 1,827 3,800
2026/03/11 1,828 1,857 1,821 1,855 4,900
2026/03/10 1,849 1,945 1,835 1,835 19,700
2026/03/09 1,891 1,891 1,806 1,809 17,100
2026/03/05 1,869 1,905 1,869 1,890 14,800
2026/03/04 1,862 1,902 1,840 1,850 19,600
2026/03/03 1,917 1,962 1,902 1,902 13,100
2026/03/02 1,937 2,000 1,926 1,927 19,400
2026/02/27 1,930 1,937 1,925 1,937 2,500
2026/02/26 1,946 1,965 1,941 1,948 12,600
2026/02/25 1,955 1,955 1,940 1,946 3,100
2026/02/24 1,870 1,954 1,870 1,940 9,100
2026/02/20 1,919 1,919 1,879 1,910 11,300
2026/02/19 1,798 1,921 1,798 1,908 18,500
2026/02/18 1,812 1,812 1,779 1,800 11,700
2026/02/17 1,884 1,888 1,820 1,821 12,300
2026/02/16 1,985 1,985 1,873 1,899 7,100
2026/02/13 2,007 2,007 1,940 1,961 4,800
2026/02/12 1,982 2,031 1,980 2,007 17,900
2026/02/10 1,886 2,050 1,886 1,994 28,700
2026/02/09 1,944 1,952 1,862 1,885 18,300
2026/02/06 1,940 1,941 1,914 1,935 5,500
2026/02/05 2,000 2,000 1,940 1,950 6,400
2026/02/04 1,965 1,998 1,965 1,996 4,000
2026/02/03 2,087 2,087 1,973 1,992 13,900
2026/02/02 2,042 2,119 2,042 2,044 17,400
2026/01/30 1,984 2,042 1,984 2,041 24,000
2026/01/29 1,960 1,990 1,935 1,983 8,000
2026/01/28 1,950 1,974 1,903 1,961 11,800
2026/01/27 1,950 1,960 1,936 1,960 9,000
2026/01/26 1,978 2,019 1,950 1,950 19,100
2026/01/23 1,955 1,990 1,946 1,964 10,100
2026/01/22 1,920 1,982 1,885 1,955 11,600
2026/01/21 1,949 1,958 1,946 1,956 6,800
2026/01/20 1,994 1,994 1,950 1,969 10,600
2026/01/19 1,892 1,985 1,880 1,985 25,400
2026/01/16 1,860 1,890 1,851 1,880 5,800
2026/01/15 1,825 1,896 1,791 1,856 16,500
2026/01/14 1,776 1,832 1,769 1,826 8,800
2026/01/13 1,832 1,832 1,730 1,776 16,300
2026/01/09 1,717 1,795 1,712 1,778 22,800
2026/01/08 1,702 1,716 1,699 1,716 6,000
2026/01/07 1,710 1,710 1,699 1,701 3,200
2026/01/06 1,700 1,710 1,699 1,701 6,300
2026/01/05 1,669 1,710 1,669 1,699 15,000

このページの先頭へ