ＳＴＩフードホールディングス(2932)の株価時系列情報
ＳＴＩフードホールディングス(2932)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,327 | 1,330 | 1,317 | 1,326 | 7,500 |
| 2025/07/29 | 1,333 | 1,334 | 1,322 | 1,326 | 8,200 |
| 2025/07/28 | 1,330 | 1,333 | 1,320 | 1,333 | 11,200 |
| 2025/07/25 | 1,333 | 1,334 | 1,320 | 1,330 | 12,500 |
| 2025/07/24 | 1,320 | 1,337 | 1,290 | 1,333 | 29,900 |
| 2025/07/23 | 1,322 | 1,322 | 1,310 | 1,318 | 14,000 |
| 2025/07/22 | 1,321 | 1,327 | 1,311 | 1,322 | 9,900 |
| 2025/07/18 | 1,340 | 1,340 | 1,310 | 1,310 | 12,500 |
| 2025/07/17 | 1,320 | 1,343 | 1,320 | 1,329 | 26,100 |
| 2025/07/16 | 1,314 | 1,316 | 1,307 | 1,314 | 4,800 |
| 2025/07/15 | 1,306 | 1,322 | 1,302 | 1,314 | 12,400 |
| 2025/07/14 | 1,302 | 1,320 | 1,301 | 1,308 | 11,200 |
| 2025/07/11 | 1,304 | 1,304 | 1,286 | 1,303 | 15,700 |
| 2025/07/10 | 1,297 | 1,299 | 1,280 | 1,281 | 11,800 |
| 2025/07/09 | 1,310 | 1,314 | 1,297 | 1,298 | 13,400 |
| 2025/07/08 | 1,300 | 1,307 | 1,295 | 1,306 | 8,000 |
| 2025/07/07 | 1,302 | 1,311 | 1,290 | 1,307 | 10,800 |
| 2025/07/04 | 1,310 | 1,310 | 1,283 | 1,289 | 8,800 |
| 2025/07/03 | 1,302 | 1,308 | 1,271 | 1,289 | 22,900 |
| 2025/07/02 | 1,332 | 1,332 | 1,301 | 1,302 | 17,500 |
| 2025/07/01 | 1,320 | 1,332 | 1,320 | 1,320 | 7,300 |
| 2025/06/30 | 1,345 | 1,348 | 1,320 | 1,320 | 16,400 |
| 2025/06/27 | 1,355 | 1,375 | 1,338 | 1,341 | 16,900 |
| 2025/06/26 | 1,356 | 1,361 | 1,346 | 1,361 | 17,000 |
| 2025/06/25 | 1,352 | 1,370 | 1,347 | 1,356 | 14,400 |
| 2025/06/24 | 1,373 | 1,373 | 1,350 | 1,351 | 10,600 |
| 2025/06/23 | 1,348 | 1,356 | 1,335 | 1,351 | 15,000 |
| 2025/06/20 | 1,374 | 1,374 | 1,346 | 1,346 | 11,100 |
| 2025/06/19 | 1,355 | 1,376 | 1,350 | 1,374 | 20,700 |
| 2025/06/18 | 1,379 | 1,410 | 1,368 | 1,373 | 28,900 |
| 2025/06/17 | 1,363 | 1,383 | 1,356 | 1,368 | 24,100 |
| 2025/06/16 | 1,329 | 1,358 | 1,329 | 1,350 | 12,800 |
| 2025/06/13 | 1,359 | 1,366 | 1,328 | 1,328 | 13,800 |
| 2025/06/12 | 1,352 | 1,359 | 1,345 | 1,351 | 12,100 |
| 2025/06/11 | 1,338 | 1,353 | 1,324 | 1,353 | 22,400 |
| 2025/06/10 | 1,326 | 1,342 | 1,325 | 1,326 | 13,500 |
| 2025/06/09 | 1,318 | 1,328 | 1,311 | 1,321 | 9,000 |
| 2025/06/06 | 1,326 | 1,326 | 1,307 | 1,318 | 10,600 |
| 2025/06/05 | 1,323 | 1,323 | 1,308 | 1,308 | 7,100 |
| 2025/06/04 | 1,320 | 1,333 | 1,318 | 1,323 | 7,400 |
| 2025/06/03 | 1,335 | 1,337 | 1,316 | 1,320 | 22,300 |
| 2025/06/02 | 1,334 | 1,342 | 1,323 | 1,338 | 17,300 |
| 2025/05/30 | 1,310 | 1,334 | 1,310 | 1,320 | 17,300 |
| 2025/05/29 | 1,328 | 1,334 | 1,312 | 1,312 | 10,300 |
| 2025/05/28 | 1,334 | 1,343 | 1,315 | 1,316 | 21,300 |
| 2025/05/27 | 1,320 | 1,326 | 1,305 | 1,325 | 26,500 |
| 2025/05/26 | 1,259 | 1,310 | 1,258 | 1,296 | 29,700 |
| 2025/05/23 | 1,254 | 1,256 | 1,247 | 1,254 | 6,500 |
| 2025/05/22 | 1,241 | 1,252 | 1,241 | 1,250 | 8,100 |
| 2025/05/21 | 1,251 | 1,258 | 1,248 | 1,248 | 10,000 |
| 2025/05/20 | 1,245 | 1,256 | 1,245 | 1,255 | 9,900 |
| 2025/05/19 | 1,240 | 1,252 | 1,239 | 1,244 | 14,600 |
| 2025/05/16 | 1,241 | 1,248 | 1,238 | 1,240 | 13,500 |
| 2025/05/15 | 1,230 | 1,257 | 1,230 | 1,241 | 39,900 |
| 2025/05/14 | 1,255 | 1,260 | 1,239 | 1,258 | 37,700 |
| 2025/05/13 | 1,259 | 1,269 | 1,249 | 1,269 | 17,100 |
| 2025/05/12 | 1,250 | 1,266 | 1,247 | 1,259 | 18,300 |
| 2025/05/09 | 1,256 | 1,263 | 1,245 | 1,249 | 18,400 |
| 2025/05/08 | 1,266 | 1,266 | 1,233 | 1,256 | 23,200 |
| 2025/05/07 | 1,250 | 1,273 | 1,245 | 1,270 | 24,700 |
| 2025/05/02 | 1,258 | 1,270 | 1,248 | 1,248 | 24,500 |
| 2025/05/01 | 1,232 | 1,259 | 1,231 | 1,247 | 26,800 |
| 2025/04/30 | 1,240 | 1,240 | 1,225 | 1,232 | 22,100 |
| 2025/04/28 | 1,229 | 1,240 | 1,229 | 1,234 | 12,600 |
| 2025/04/25 | 1,240 | 1,247 | 1,224 | 1,224 | 17,800 |
| 2025/04/24 | 1,234 | 1,236 | 1,227 | 1,235 | 22,700 |
| 2025/04/23 | 1,235 | 1,250 | 1,232 | 1,233 | 14,000 |
| 2025/04/22 | 1,239 | 1,247 | 1,232 | 1,232 | 21,600 |
| 2025/04/21 | 1,267 | 1,285 | 1,254 | 1,254 | 23,400 |
| 2025/04/18 | 1,248 | 1,274 | 1,248 | 1,274 | 16,400 |
| 2025/04/17 | 1,243 | 1,262 | 1,231 | 1,244 | 15,400 |
| 2025/04/16 | 1,261 | 1,265 | 1,235 | 1,243 | 25,600 |
| 2025/04/15 | 1,272 | 1,272 | 1,245 | 1,251 | 21,100 |
| 2025/04/14 | 1,229 | 1,259 | 1,227 | 1,257 | 28,500 |
| 2025/04/11 | 1,181 | 1,210 | 1,162 | 1,207 | 23,500 |
| 2025/04/10 | 1,223 | 1,223 | 1,190 | 1,195 | 25,900 |
| 2025/04/09 | 1,190 | 1,190 | 1,150 | 1,163 | 32,200 |
| 2025/04/08 | 1,139 | 1,200 | 1,129 | 1,200 | 35,200 |
| 2025/04/07 | 1,085 | 1,098 | 1,051 | 1,080 | 78,300 |
| 2025/04/04 | 1,203 | 1,217 | 1,152 | 1,175 | 79,900 |
| 2025/04/03 | 1,226 | 1,235 | 1,211 | 1,217 | 47,000 |
| 2025/04/02 | 1,258 | 1,263 | 1,238 | 1,261 | 29,400 |
| 2025/04/01 | 1,271 | 1,272 | 1,246 | 1,251 | 28,300 |
| 2025/03/31 | 1,298 | 1,298 | 1,265 | 1,271 | 42,800 |
| 2025/03/28 | 1,286 | 1,305 | 1,286 | 1,305 | 15,900 |
| 2025/03/27 | 1,288 | 1,298 | 1,284 | 1,286 | 15,000 |
| 2025/03/26 | 1,304 | 1,304 | 1,280 | 1,280 | 36,100 |
| 2025/03/25 | 1,322 | 1,322 | 1,304 | 1,304 | 14,100 |
| 2025/03/24 | 1,317 | 1,321 | 1,301 | 1,305 | 24,000 |
| 2025/03/21 | 1,324 | 1,330 | 1,317 | 1,328 | 23,400 |
| 2025/03/19 | 1,295 | 1,333 | 1,295 | 1,316 | 48,200 |
| 2025/03/18 | 1,265 | 1,292 | 1,265 | 1,289 | 26,100 |
| 2025/03/17 | 1,265 | 1,270 | 1,247 | 1,257 | 23,000 |
| 2025/03/14 | 1,269 | 1,269 | 1,252 | 1,259 | 12,200 |
| 2025/03/13 | 1,280 | 1,280 | 1,258 | 1,258 | 15,900 |
| 2025/03/12 | 1,235 | 1,266 | 1,235 | 1,263 | 26,900 |
| 2025/03/11 | 1,234 | 1,240 | 1,221 | 1,235 | 42,500 |
| 2025/03/10 | 1,250 | 1,273 | 1,240 | 1,244 | 45,400 |
| 2025/03/07 | 1,266 | 1,267 | 1,237 | 1,237 | 30,200 |
| 2025/03/06 | 1,248 | 1,335 | 1,244 | 1,266 | 172,600 |
| 2025/03/05 | 1,244 | 1,253 | 1,230 | 1,233 | 26,000 |
| 2025/03/04 | 1,244 | 1,244 | 1,220 | 1,244 | 20,500 |
| 2025/03/03 | 1,239 | 1,245 | 1,220 | 1,244 | 38,600 |
| 2025/02/28 | 1,213 | 1,227 | 1,202 | 1,215 | 44,400 |
| 2025/02/27 | 1,223 | 1,234 | 1,217 | 1,221 | 18,200 |
| 2025/02/26 | 1,212 | 1,229 | 1,203 | 1,221 | 45,700 |
| 2025/02/25 | 1,227 | 1,227 | 1,207 | 1,212 | 66,700 |
| 2025/02/21 | 1,235 | 1,271 | 1,226 | 1,233 | 114,000 |
| 2025/02/20 | 1,224 | 1,240 | 1,214 | 1,235 | 55,600 |
| 2025/02/19 | 1,233 | 1,235 | 1,206 | 1,224 | 136,200 |
| 2025/02/18 | 1,226 | 1,237 | 1,218 | 1,233 | 110,200 |
| 2025/02/17 | 1,250 | 1,260 | 1,220 | 1,225 | 180,500 |
| 2025/02/14 | 1,255 | 1,309 | 1,210 | 1,245 | 477,800 |
| 2025/02/13 | 1,505 | 1,506 | 1,464 | 1,495 | 58,500 |
| 2025/02/12 | 1,505 | 1,505 | 1,480 | 1,503 | 35,700 |
| 2025/02/10 | 1,448 | 1,502 | 1,448 | 1,491 | 27,900 |
| 2025/02/07 | 1,462 | 1,473 | 1,437 | 1,448 | 25,200 |
| 2025/02/06 | 1,478 | 1,490 | 1,460 | 1,461 | 13,300 |
| 2025/02/05 | 1,440 | 1,474 | 1,440 | 1,473 | 28,900 |
| 2025/02/04 | 1,460 | 1,469 | 1,436 | 1,437 | 37,900 |
| 2025/02/03 | 1,470 | 1,470 | 1,429 | 1,430 | 33,500 |
| 2025/01/31 | 1,478 | 1,478 | 1,452 | 1,464 | 23,900 |
| 2025/01/30 | 1,470 | 1,470 | 1,453 | 1,467 | 35,400 |
| 2025/01/29 | 1,480 | 1,487 | 1,463 | 1,470 | 17,500 |
| 2025/01/28 | 1,490 | 1,493 | 1,469 | 1,480 | 18,900 |
| 2025/01/27 | 1,490 | 1,491 | 1,469 | 1,486 | 18,900 |
| 2025/01/24 | 1,460 | 1,499 | 1,460 | 1,490 | 22,900 |
| 2025/01/23 | 1,476 | 1,490 | 1,452 | 1,460 | 40,400 |
| 2025/01/22 | 1,462 | 1,515 | 1,462 | 1,501 | 49,400 |
| 2025/01/21 | 1,514 | 1,516 | 1,471 | 1,472 | 71,400 |
| 2025/01/20 | 1,501 | 1,526 | 1,501 | 1,515 | 33,900 |
| 2025/01/17 | 1,529 | 1,545 | 1,501 | 1,503 | 30,200 |
| 2025/01/16 | 1,525 | 1,545 | 1,523 | 1,542 | 13,300 |
| 2025/01/15 | 1,527 | 1,564 | 1,514 | 1,528 | 25,800 |
| 2025/01/14 | 1,550 | 1,565 | 1,521 | 1,534 | 44,100 |
| 2025/01/10 | 1,572 | 1,598 | 1,550 | 1,550 | 21,400 |
| 2025/01/09 | 1,565 | 1,565 | 1,534 | 1,556 | 27,500 |
| 2025/01/08 | 1,609 | 1,609 | 1,563 | 1,565 | 30,900 |
| 2025/01/07 | 1,625 | 1,657 | 1,611 | 1,611 | 102,100 |
| 2025/01/06 | 1,577 | 1,597 | 1,550 | 1,591 | 77,400 |
| 2024/12/30 | 1,519 | 1,537 | 1,499 | 1,537 | 80,100 |
| 2024/12/27 | 1,527 | 1,532 | 1,508 | 1,521 | 62,200 |
| 2024/12/27 | 1 -> 3.00 分割 | ||||
| 2024/12/26 | 4,770 | 4,770 | 4,630 | 4,695 | 27,700 |
| 2024/12/25 | 4,825 | 4,835 | 4,700 | 4,700 | 19,000 |
| 2024/12/24 | 4,910 | 4,910 | 4,790 | 4,800 | 18,200 |
| 2024/12/23 | 5,000 | 5,070 | 4,835 | 4,850 | 37,000 |
| 2024/12/20 | 4,890 | 4,920 | 4,835 | 4,890 | 15,500 |
| 2024/12/19 | 4,720 | 4,900 | 4,720 | 4,865 | 30,500 |
| 2024/12/18 | 4,665 | 4,725 | 4,615 | 4,685 | 29,100 |
| 2024/12/17 | 4,565 | 4,645 | 4,535 | 4,610 | 14,400 |
| 2024/12/16 | 4,650 | 4,705 | 4,525 | 4,540 | 27,500 |
| 2024/12/13 | 4,600 | 4,700 | 4,555 | 4,645 | 25,000 |
| 2024/12/12 | 4,625 | 4,685 | 4,570 | 4,595 | 18,800 |
| 2024/12/11 | 4,540 | 4,635 | 4,490 | 4,590 | 19,000 |
| 2024/12/10 | 4,520 | 4,535 | 4,460 | 4,535 | 23,600 |
| 2024/12/09 | 4,620 | 4,665 | 4,505 | 4,535 | 24,300 |
| 2024/12/06 | 4,645 | 4,645 | 4,500 | 4,605 | 36,200 |
| 2024/12/05 | 4,855 | 4,885 | 4,700 | 4,715 | 23,700 |
| 2024/12/04 | 4,880 | 4,915 | 4,855 | 4,875 | 11,600 |
| 2024/12/03 | 4,955 | 4,955 | 4,855 | 4,880 | 11,000 |
| 2024/12/02 | 4,955 | 4,965 | 4,785 | 4,935 | 14,800 |
| 2024/11/29 | 4,945 | 4,945 | 4,880 | 4,940 | 9,400 |
| 2024/11/28 | 5,040 | 5,040 | 4,980 | 4,985 | 4,900 |
| 2024/11/27 | 5,030 | 5,040 | 4,920 | 5,040 | 6,300 |
| 2024/11/26 | 5,010 | 5,030 | 4,900 | 5,030 | 9,000 |
| 2024/11/25 | 5,080 | 5,080 | 4,975 | 5,010 | 8,400 |
| 2024/11/22 | 5,000 | 5,020 | 4,960 | 5,000 | 5,000 |
| 2024/11/21 | 5,040 | 5,040 | 4,935 | 4,975 | 6,300 |
| 2024/11/20 | 5,010 | 5,070 | 4,970 | 4,970 | 7,400 |
| 2024/11/19 | 4,860 | 5,010 | 4,860 | 5,010 | 12,200 |
| 2024/11/18 | 5,000 | 5,030 | 4,810 | 4,810 | 42,200 |
| 2024/11/15 | 5,410 | 5,410 | 4,970 | 4,970 | 67,800 |
| 2024/11/14 | 5,580 | 5,580 | 5,260 | 5,420 | 30,100 |
| 2024/11/13 | 5,540 | 5,700 | 5,470 | 5,700 | 13,700 |
| 2024/11/12 | 5,530 | 5,570 | 5,490 | 5,540 | 6,500 |
| 2024/11/11 | 5,510 | 5,600 | 5,500 | 5,550 | 7,500 |
| 2024/11/08 | 5,670 | 5,670 | 5,530 | 5,530 | 5,800 |
| 2024/11/07 | 5,580 | 5,660 | 5,510 | 5,580 | 8,900 |
| 2024/11/06 | 5,640 | 5,680 | 5,580 | 5,580 | 3,300 |
| 2024/11/05 | 5,780 | 5,780 | 5,580 | 5,640 | 2,600 |
| 2024/11/01 | 5,700 | 5,700 | 5,580 | 5,580 | 5,500 |
| 2024/10/31 | 5,680 | 5,790 | 5,680 | 5,720 | 4,600 |
| 2024/10/30 | 5,790 | 5,840 | 5,700 | 5,700 | 5,000 |
| 2024/10/29 | 5,540 | 5,790 | 5,540 | 5,790 | 9,400 |
| 2024/10/28 | 5,480 | 5,590 | 5,430 | 5,530 | 3,100 |
| 2024/10/25 | 5,580 | 5,580 | 5,420 | 5,490 | 3,700 |
| 2024/10/24 | 5,450 | 5,580 | 5,450 | 5,580 | 7,700 |
| 2024/10/23 | 5,560 | 5,590 | 5,410 | 5,430 | 9,100 |
| 2024/10/22 | 5,760 | 5,760 | 5,550 | 5,630 | 9,300 |
| 2024/10/21 | 5,850 | 5,880 | 5,750 | 5,800 | 7,100 |
| 2024/10/18 | 5,790 | 5,900 | 5,660 | 5,820 | 16,300 |
| 2024/10/17 | 5,950 | 5,950 | 5,760 | 5,790 | 19,200 |
| 2024/10/16 | 5,810 | 6,000 | 5,780 | 5,980 | 15,800 |
| 2024/10/15 | 5,670 | 5,830 | 5,670 | 5,810 | 10,500 |
| 2024/10/11 | 5,800 | 5,800 | 5,650 | 5,670 | 9,400 |
| 2024/10/10 | 5,930 | 5,930 | 5,800 | 5,800 | 9,200 |
| 2024/10/09 | 5,740 | 5,930 | 5,740 | 5,930 | 10,600 |
| 2024/10/08 | 5,870 | 5,950 | 5,730 | 5,750 | 12,100 |
| 2024/10/07 | 5,900 | 5,920 | 5,850 | 5,900 | 3,400 |
| 2024/10/04 | 5,780 | 5,900 | 5,780 | 5,900 | 8,300 |