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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,810 | 4,975 | 4,810 | 4,975 | 9,200 |
| 2024/07/25 | 4,870 | 4,870 | 4,710 | 4,805 | 14,400 |
| 2024/07/24 | 4,930 | 5,000 | 4,870 | 4,925 | 5,800 |
| 2024/07/23 | 4,950 | 5,040 | 4,945 | 4,945 | 4,200 |
| 2024/07/22 | 5,120 | 5,120 | 4,920 | 4,955 | 10,000 |
| 2024/07/19 | 5,340 | 5,340 | 5,120 | 5,120 | 9,100 |
| 2024/07/18 | 5,200 | 5,350 | 5,190 | 5,330 | 17,600 |
| 2024/07/17 | 5,140 | 5,200 | 5,140 | 5,200 | 6,600 |
| 2024/07/16 | 5,140 | 5,150 | 5,100 | 5,140 | 4,900 |
| 2024/07/12 | 5,010 | 5,100 | 4,980 | 5,100 | 6,100 |
| 2024/07/11 | 5,070 | 5,140 | 5,030 | 5,030 | 7,700 |
| 2024/07/10 | 5,060 | 5,090 | 5,030 | 5,070 | 5,800 |
| 2024/07/09 | 5,040 | 5,070 | 4,975 | 5,020 | 6,200 |
| 2024/07/08 | 4,880 | 5,020 | 4,830 | 5,010 | 9,000 |
| 2024/07/05 | 4,990 | 4,990 | 4,785 | 4,885 | 7,300 |
| 2024/07/04 | 4,975 | 4,990 | 4,910 | 4,955 | 8,400 |
| 2024/07/03 | 4,965 | 5,000 | 4,875 | 4,915 | 6,600 |
| 2024/07/02 | 5,040 | 5,040 | 4,950 | 4,965 | 8,200 |
| 2024/07/01 | 4,980 | 5,060 | 4,980 | 5,000 | 6,400 |
| 2024/06/28 | 5,030 | 5,190 | 4,945 | 4,995 | 17,600 |
| 2024/06/27 | 4,835 | 5,030 | 4,835 | 5,030 | 10,900 |
| 2024/06/26 | 4,965 | 5,020 | 4,905 | 4,935 | 20,000 |
| 2024/06/25 | 4,795 | 4,950 | 4,795 | 4,910 | 8,700 |
| 2024/06/24 | 4,975 | 4,975 | 4,785 | 4,795 | 15,100 |
| 2024/06/21 | 4,990 | 5,030 | 4,940 | 4,960 | 8,500 |
| 2024/06/20 | 5,070 | 5,070 | 5,000 | 5,060 | 5,300 |
| 2024/06/19 | 4,985 | 5,100 | 4,985 | 5,100 | 6,700 |
| 2024/06/18 | 5,100 | 5,120 | 4,960 | 4,970 | 14,500 |
| 2024/06/17 | 4,970 | 5,110 | 4,950 | 5,100 | 46,200 |
| 2024/06/14 | 4,740 | 4,835 | 4,740 | 4,810 | 4,500 |
| 2024/06/13 | 4,795 | 4,810 | 4,735 | 4,740 | 8,700 |
| 2024/06/12 | 4,860 | 4,870 | 4,760 | 4,795 | 10,600 |
| 2024/06/11 | 4,840 | 4,895 | 4,825 | 4,865 | 5,700 |
| 2024/06/10 | 4,865 | 4,960 | 4,825 | 4,870 | 10,100 |
| 2024/06/07 | 4,885 | 4,885 | 4,785 | 4,835 | 6,300 |
| 2024/06/06 | 4,900 | 4,900 | 4,825 | 4,885 | 8,500 |
| 2024/06/05 | 4,770 | 4,910 | 4,770 | 4,890 | 22,300 |
| 2024/06/04 | 4,800 | 4,800 | 4,730 | 4,770 | 13,100 |
| 2024/06/03 | 4,615 | 4,830 | 4,575 | 4,810 | 22,300 |
| 2024/05/31 | 4,485 | 4,615 | 4,485 | 4,615 | 11,500 |
| 2024/05/30 | 4,445 | 4,565 | 4,440 | 4,510 | 10,500 |
| 2024/05/29 | 4,595 | 4,600 | 4,465 | 4,470 | 18,700 |
| 2024/05/28 | 4,575 | 4,640 | 4,520 | 4,640 | 10,500 |
| 2024/05/27 | 4,490 | 4,595 | 4,450 | 4,575 | 12,200 |
| 2024/05/24 | 4,450 | 4,555 | 4,450 | 4,490 | 13,700 |
| 2024/05/23 | 4,625 | 4,625 | 4,460 | 4,485 | 22,000 |
| 2024/05/22 | 4,575 | 4,660 | 4,525 | 4,640 | 27,600 |
| 2024/05/21 | 4,595 | 4,730 | 4,495 | 4,625 | 55,900 |
| 2024/05/20 | 4,455 | 4,535 | 4,430 | 4,525 | 23,600 |
| 2024/05/17 | 4,390 | 4,485 | 4,385 | 4,455 | 13,900 |
| 2024/05/16 | 4,510 | 4,510 | 4,360 | 4,405 | 25,600 |
| 2024/05/15 | 4,410 | 4,600 | 4,410 | 4,470 | 64,000 |
| 2024/05/14 | 4,185 | 4,230 | 4,120 | 4,230 | 16,800 |
| 2024/05/13 | 4,170 | 4,195 | 4,100 | 4,185 | 5,400 |
| 2024/05/10 | 4,150 | 4,165 | 4,100 | 4,130 | 4,600 |
| 2024/05/09 | 4,145 | 4,160 | 4,095 | 4,100 | 6,800 |
| 2024/05/08 | 4,220 | 4,220 | 4,145 | 4,145 | 6,500 |
| 2024/05/07 | 4,205 | 4,240 | 4,155 | 4,220 | 7,200 |
| 2024/05/02 | 4,185 | 4,185 | 4,090 | 4,175 | 8,700 |
| 2024/05/01 | 4,230 | 4,295 | 4,115 | 4,115 | 14,800 |
| 2024/04/30 | 4,240 | 4,245 | 4,155 | 4,230 | 17,200 |
| 2024/04/26 | 4,340 | 4,340 | 4,200 | 4,240 | 7,600 |
| 2024/04/25 | 4,350 | 4,350 | 4,300 | 4,335 | 3,900 |
| 2024/04/24 | 4,305 | 4,360 | 4,290 | 4,290 | 11,000 |
| 2024/04/23 | 4,255 | 4,280 | 4,205 | 4,280 | 8,700 |
| 2024/04/22 | 4,200 | 4,280 | 4,200 | 4,240 | 5,600 |
| 2024/04/19 | 4,150 | 4,150 | 4,070 | 4,140 | 7,200 |
| 2024/04/18 | 4,120 | 4,235 | 4,090 | 4,165 | 7,600 |
| 2024/04/17 | 4,170 | 4,170 | 4,050 | 4,120 | 8,300 |
| 2024/04/16 | 4,165 | 4,185 | 4,130 | 4,150 | 7,000 |
| 2024/04/15 | 4,200 | 4,215 | 4,165 | 4,215 | 6,500 |
| 2024/04/12 | 4,210 | 4,235 | 4,195 | 4,215 | 6,400 |
| 2024/04/11 | 4,210 | 4,255 | 4,175 | 4,230 | 8,400 |
| 2024/04/10 | 4,255 | 4,305 | 4,190 | 4,255 | 10,000 |
| 2024/04/09 | 4,300 | 4,325 | 4,255 | 4,255 | 6,600 |
| 2024/04/08 | 4,370 | 4,370 | 4,255 | 4,265 | 9,900 |
| 2024/04/05 | 4,315 | 4,330 | 4,210 | 4,325 | 17,200 |
| 2024/04/04 | 4,195 | 4,370 | 4,195 | 4,315 | 23,800 |
| 2024/04/03 | 4,230 | 4,280 | 4,140 | 4,210 | 23,700 |
| 2024/04/02 | 4,340 | 4,405 | 4,255 | 4,270 | 24,700 |
| 2024/04/01 | 4,295 | 4,390 | 4,255 | 4,305 | 26,900 |
| 2024/03/29 | 4,200 | 4,295 | 4,135 | 4,280 | 25,100 |
| 2024/03/28 | 4,050 | 4,175 | 4,000 | 4,130 | 29,900 |
| 2024/03/27 | 3,945 | 4,040 | 3,930 | 3,995 | 23,100 |
| 2024/03/26 | 3,820 | 3,955 | 3,810 | 3,945 | 25,400 |
| 2024/03/25 | 3,850 | 3,850 | 3,800 | 3,835 | 10,100 |
| 2024/03/22 | 3,785 | 3,820 | 3,735 | 3,820 | 14,500 |
| 2024/03/21 | 3,830 | 3,840 | 3,720 | 3,720 | 21,000 |
| 2024/03/19 | 3,685 | 3,780 | 3,680 | 3,780 | 23,400 |
| 2024/03/18 | 3,625 | 3,680 | 3,620 | 3,680 | 16,000 |
| 2024/03/15 | 3,610 | 3,645 | 3,570 | 3,605 | 9,400 |
| 2024/03/14 | 3,520 | 3,595 | 3,515 | 3,595 | 6,500 |
| 2024/03/13 | 3,605 | 3,645 | 3,530 | 3,530 | 7,400 |
| 2024/03/12 | 3,535 | 3,595 | 3,525 | 3,585 | 7,600 |
| 2024/03/11 | 3,575 | 3,585 | 3,530 | 3,560 | 15,100 |
| 2024/03/08 | 3,640 | 3,645 | 3,585 | 3,590 | 14,700 |
| 2024/03/07 | 3,725 | 3,735 | 3,620 | 3,640 | 19,900 |
| 2024/03/06 | 3,700 | 3,795 | 3,700 | 3,730 | 13,100 |
| 2024/03/05 | 3,755 | 3,755 | 3,710 | 3,715 | 20,600 |
| 2024/03/04 | 3,850 | 3,850 | 3,780 | 3,780 | 15,400 |
| 2024/03/01 | 3,920 | 3,930 | 3,830 | 3,830 | 14,600 |
| 2024/02/29 | 3,910 | 3,915 | 3,850 | 3,910 | 12,600 |
| 2024/02/28 | 3,920 | 3,940 | 3,910 | 3,910 | 5,200 |
| 2024/02/27 | 3,945 | 3,945 | 3,885 | 3,920 | 12,300 |
| 2024/02/26 | 3,905 | 3,950 | 3,875 | 3,950 | 14,200 |
| 2024/02/22 | 3,985 | 3,985 | 3,905 | 3,905 | 9,400 |
| 2024/02/21 | 3,960 | 4,005 | 3,935 | 3,950 | 14,300 |
| 2024/02/20 | 3,960 | 3,975 | 3,905 | 3,910 | 13,400 |
| 2024/02/19 | 3,860 | 3,925 | 3,845 | 3,920 | 22,600 |
| 2024/02/16 | 3,940 | 3,940 | 3,850 | 3,880 | 31,200 |
| 2024/02/15 | 4,115 | 4,120 | 3,940 | 3,940 | 25,600 |
| 2024/02/14 | 4,200 | 4,215 | 4,075 | 4,075 | 43,100 |
| 2024/02/13 | 3,910 | 4,495 | 3,870 | 4,335 | 152,900 |
| 2024/02/09 | 4,045 | 4,090 | 3,980 | 4,030 | 38,200 |
| 2024/02/08 | 4,130 | 4,130 | 4,025 | 4,080 | 17,900 |
| 2024/02/07 | 4,160 | 4,185 | 4,070 | 4,100 | 21,700 |
| 2024/02/06 | 4,145 | 4,175 | 4,120 | 4,155 | 11,100 |
| 2024/02/05 | 4,170 | 4,170 | 4,130 | 4,145 | 13,600 |
| 2024/02/02 | 4,120 | 4,175 | 4,090 | 4,115 | 20,900 |
| 2024/02/01 | 4,160 | 4,160 | 4,095 | 4,110 | 7,000 |
| 2024/01/31 | 4,095 | 4,170 | 4,090 | 4,160 | 13,400 |
| 2024/01/30 | 4,145 | 4,150 | 4,065 | 4,085 | 15,300 |
| 2024/01/29 | 4,005 | 4,145 | 4,005 | 4,135 | 18,200 |
| 2024/01/26 | 4,055 | 4,075 | 4,015 | 4,015 | 17,200 |
| 2024/01/25 | 4,095 | 4,095 | 4,045 | 4,055 | 20,000 |
| 2024/01/24 | 4,185 | 4,185 | 4,085 | 4,095 | 25,300 |
| 2024/01/23 | 4,215 | 4,215 | 4,130 | 4,175 | 29,300 |
| 2024/01/22 | 4,290 | 4,290 | 4,205 | 4,220 | 14,200 |
| 2024/01/19 | 4,160 | 4,230 | 4,160 | 4,220 | 14,100 |
| 2024/01/18 | 4,175 | 4,175 | 4,135 | 4,155 | 14,200 |
| 2024/01/17 | 4,230 | 4,260 | 4,175 | 4,175 | 17,200 |
| 2024/01/16 | 4,330 | 4,330 | 4,180 | 4,180 | 39,400 |
| 2024/01/15 | 4,190 | 4,345 | 4,190 | 4,330 | 30,500 |
| 2024/01/12 | 4,210 | 4,245 | 4,175 | 4,190 | 15,400 |
| 2024/01/11 | 4,220 | 4,225 | 4,175 | 4,175 | 11,600 |
| 2024/01/10 | 4,195 | 4,280 | 4,185 | 4,185 | 19,300 |
| 2024/01/09 | 4,215 | 4,280 | 4,180 | 4,195 | 18,400 |
| 2024/01/05 | 4,345 | 4,345 | 4,205 | 4,220 | 37,500 |
| 2024/01/04 | 4,410 | 4,435 | 4,270 | 4,295 | 39,500 |
| 2023/12/29 | 4,405 | 4,500 | 4,400 | 4,465 | 17,300 |
| 2023/12/28 | 4,395 | 4,490 | 4,375 | 4,440 | 27,800 |
| 2023/12/27 | 4,625 | 4,625 | 4,465 | 4,570 | 27,900 |
| 2023/12/26 | 4,515 | 4,620 | 4,510 | 4,605 | 17,700 |
| 2023/12/25 | 4,520 | 4,520 | 4,450 | 4,515 | 16,000 |
| 2023/12/22 | 4,520 | 4,535 | 4,390 | 4,450 | 28,900 |
| 2023/12/21 | 4,485 | 4,540 | 4,460 | 4,520 | 10,900 |
| 2023/12/20 | 4,550 | 4,600 | 4,510 | 4,525 | 13,900 |
| 2023/12/19 | 4,385 | 4,570 | 4,385 | 4,550 | 22,600 |
| 2023/12/18 | 4,335 | 4,355 | 4,265 | 4,355 | 16,900 |
| 2023/12/15 | 4,355 | 4,380 | 4,320 | 4,350 | 15,000 |
| 2023/12/14 | 4,445 | 4,450 | 4,355 | 4,375 | 13,700 |
| 2023/12/13 | 4,540 | 4,585 | 4,425 | 4,435 | 17,900 |
| 2023/12/12 | 4,560 | 4,610 | 4,505 | 4,525 | 14,800 |
| 2023/12/11 | 4,595 | 4,645 | 4,515 | 4,540 | 16,000 |
| 2023/12/08 | 4,665 | 4,665 | 4,515 | 4,590 | 31,500 |
| 2023/12/07 | 4,790 | 4,795 | 4,665 | 4,700 | 15,600 |
| 2023/12/06 | 4,795 | 4,905 | 4,775 | 4,790 | 21,400 |
| 2023/12/05 | 4,815 | 4,825 | 4,730 | 4,795 | 16,400 |
| 2023/12/04 | 4,790 | 4,860 | 4,745 | 4,815 | 18,700 |
| 2023/12/01 | 4,735 | 4,810 | 4,660 | 4,740 | 23,300 |
| 2023/11/30 | 4,650 | 4,760 | 4,590 | 4,735 | 16,900 |
| 2023/11/29 | 4,635 | 4,685 | 4,560 | 4,665 | 17,100 |
| 2023/11/28 | 4,645 | 4,730 | 4,590 | 4,665 | 17,500 |
| 2023/11/27 | 4,490 | 4,640 | 4,490 | 4,605 | 32,200 |
| 2023/11/24 | 4,435 | 4,495 | 4,380 | 4,435 | 15,300 |
| 2023/11/22 | 4,400 | 4,430 | 4,385 | 4,420 | 4,500 |
| 2023/11/21 | 4,365 | 4,460 | 4,365 | 4,460 | 13,300 |
| 2023/11/20 | 4,495 | 4,495 | 4,355 | 4,360 | 15,700 |
| 2023/11/17 | 4,420 | 4,470 | 4,400 | 4,455 | 13,400 |
| 2023/11/16 | 4,385 | 4,420 | 4,350 | 4,420 | 11,400 |
| 2023/11/15 | 4,290 | 4,430 | 4,255 | 4,365 | 26,800 |
| 2023/11/14 | 4,220 | 4,240 | 4,165 | 4,220 | 16,700 |
| 2023/11/13 | 4,180 | 4,225 | 4,130 | 4,220 | 11,300 |
| 2023/11/10 | 4,200 | 4,200 | 4,100 | 4,120 | 23,600 |
| 2023/11/09 | 4,130 | 4,230 | 4,095 | 4,210 | 18,600 |
| 2023/11/08 | 4,370 | 4,370 | 4,065 | 4,115 | 66,500 |
| 2023/11/07 | 4,445 | 4,470 | 4,325 | 4,410 | 50,900 |
| 2023/11/06 | 4,570 | 4,780 | 4,455 | 4,480 | 186,500 |
| 2023/11/02 | 4,280 | 4,360 | 4,110 | 4,220 | 58,800 |
| 2023/11/01 | 4,080 | 4,240 | 4,080 | 4,240 | 24,800 |
| 2023/10/31 | 4,100 | 4,110 | 3,955 | 4,025 | 38,200 |
| 2023/10/30 | 4,170 | 4,200 | 4,130 | 4,150 | 11,600 |
| 2023/10/27 | 4,115 | 4,155 | 4,080 | 4,155 | 6,700 |
| 2023/10/26 | 4,160 | 4,160 | 4,085 | 4,115 | 11,300 |
| 2023/10/25 | 4,100 | 4,210 | 4,080 | 4,165 | 18,300 |
| 2023/10/24 | 4,105 | 4,105 | 3,925 | 4,065 | 19,500 |
| 2023/10/23 | 4,195 | 4,200 | 4,110 | 4,130 | 8,600 |
| 2023/10/20 | 4,185 | 4,255 | 4,120 | 4,195 | 16,000 |
| 2023/10/19 | 4,300 | 4,335 | 4,210 | 4,250 | 14,400 |
| 2023/10/18 | 4,420 | 4,420 | 4,285 | 4,390 | 13,000 |
| 2023/10/17 | 4,370 | 4,450 | 4,300 | 4,350 | 9,200 |
| 2023/10/16 | 4,390 | 4,395 | 4,325 | 4,365 | 10,900 |
| 2023/10/13 | 4,440 | 4,440 | 4,375 | 4,440 | 11,700 |
| 2023/10/12 | 4,420 | 4,475 | 4,335 | 4,470 | 10,600 |
| 2023/10/11 | 4,525 | 4,530 | 4,380 | 4,385 | 13,500 |
| 2023/10/10 | 4,445 | 4,550 | 4,445 | 4,490 | 20,700 |
| 2023/10/06 | 4,370 | 4,415 | 4,345 | 4,405 | 15,700 |
| 2023/10/05 | 4,300 | 4,405 | 4,300 | 4,395 | 14,500 |
| 2023/10/04 | 4,190 | 4,385 | 4,150 | 4,235 | 29,500 |
| 2023/10/03 | 4,430 | 4,430 | 4,260 | 4,260 | 15,300 |