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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,303 | 1,303 | 1,288 | 1,288 | 13,300 |
| 2026/02/02 | 1,301 | 1,308 | 1,296 | 1,297 | 16,600 |
| 2026/01/30 | 1,292 | 1,303 | 1,292 | 1,301 | 25,200 |
| 2026/01/29 | 1,300 | 1,300 | 1,285 | 1,295 | 13,000 |
| 2026/01/28 | 1,292 | 1,296 | 1,282 | 1,291 | 17,600 |
| 2026/01/27 | 1,302 | 1,302 | 1,293 | 1,294 | 9,400 |
| 2026/01/26 | 1,300 | 1,302 | 1,281 | 1,301 | 30,300 |
| 2026/01/23 | 1,304 | 1,307 | 1,297 | 1,298 | 15,700 |
| 2026/01/22 | 1,313 | 1,313 | 1,288 | 1,294 | 10,600 |
| 2026/01/21 | 1,304 | 1,304 | 1,285 | 1,297 | 20,300 |
| 2026/01/20 | 1,320 | 1,323 | 1,303 | 1,306 | 36,100 |
| 2026/01/19 | 1,291 | 1,303 | 1,288 | 1,303 | 41,900 |
| 2026/01/16 | 1,280 | 1,291 | 1,280 | 1,288 | 17,100 |
| 2026/01/15 | 1,271 | 1,290 | 1,271 | 1,286 | 37,600 |
| 2026/01/14 | 1,268 | 1,279 | 1,267 | 1,277 | 21,200 |
| 2026/01/13 | 1,286 | 1,291 | 1,267 | 1,268 | 28,300 |
| 2026/01/09 | 1,282 | 1,288 | 1,281 | 1,283 | 39,700 |
| 2026/01/08 | 1,278 | 1,281 | 1,272 | 1,275 | 12,100 |
| 2026/01/07 | 1,270 | 1,282 | 1,267 | 1,278 | 21,100 |
| 2026/01/06 | 1,280 | 1,283 | 1,266 | 1,270 | 32,900 |
| 2026/01/05 | 1,264 | 1,284 | 1,264 | 1,282 | 54,500 |
| 2025/12/30 | 1,264 | 1,269 | 1,257 | 1,261 | 43,000 |
| 2025/12/29 | 1,245 | 1,271 | 1,242 | 1,258 | 59,200 |
| 2025/12/26 | 1,273 | 1,275 | 1,266 | 1,270 | 78,700 |
| 2025/12/25 | 1,267 | 1,275 | 1,264 | 1,269 | 44,400 |
| 2025/12/24 | 1,268 | 1,272 | 1,263 | 1,265 | 43,500 |
| 2025/12/23 | 1,269 | 1,275 | 1,262 | 1,266 | 38,200 |
| 2025/12/22 | 1,279 | 1,279 | 1,258 | 1,259 | 69,100 |
| 2025/12/19 | 1,278 | 1,283 | 1,270 | 1,271 | 40,600 |
| 2025/12/18 | 1,279 | 1,282 | 1,274 | 1,276 | 20,000 |
| 2025/12/17 | 1,278 | 1,278 | 1,265 | 1,276 | 19,400 |
| 2025/12/16 | 1,275 | 1,276 | 1,270 | 1,275 | 11,800 |
| 2025/12/15 | 1,277 | 1,277 | 1,261 | 1,275 | 20,700 |
| 2025/12/12 | 1,270 | 1,277 | 1,259 | 1,269 | 30,500 |
| 2025/12/11 | 1,271 | 1,275 | 1,255 | 1,258 | 36,400 |
| 2025/12/10 | 1,286 | 1,291 | 1,271 | 1,271 | 21,400 |
| 2025/12/09 | 1,285 | 1,285 | 1,270 | 1,275 | 35,500 |
| 2025/12/08 | 1,291 | 1,292 | 1,273 | 1,285 | 42,700 |
| 2025/12/05 | 1,301 | 1,301 | 1,290 | 1,293 | 12,200 |
| 2025/12/04 | 1,286 | 1,298 | 1,286 | 1,295 | 18,000 |
| 2025/12/03 | 1,289 | 1,298 | 1,286 | 1,290 | 18,600 |
| 2025/12/02 | 1,295 | 1,303 | 1,287 | 1,287 | 20,600 |
| 2025/12/01 | 1,312 | 1,312 | 1,288 | 1,295 | 38,100 |
| 2025/11/28 | 1,286 | 1,308 | 1,286 | 1,302 | 29,200 |
| 2025/11/27 | 1,281 | 1,285 | 1,275 | 1,285 | 14,100 |
| 2025/11/26 | 1,280 | 1,283 | 1,274 | 1,280 | 14,300 |
| 2025/11/25 | 1,293 | 1,293 | 1,274 | 1,277 | 25,100 |
| 2025/11/21 | 1,265 | 1,283 | 1,255 | 1,279 | 23,900 |
| 2025/11/20 | 1,250 | 1,265 | 1,250 | 1,265 | 25,700 |
| 2025/11/19 | 1,244 | 1,251 | 1,233 | 1,241 | 28,900 |
| 2025/11/18 | 1,262 | 1,264 | 1,242 | 1,244 | 46,000 |
| 2025/11/17 | 1,270 | 1,270 | 1,250 | 1,262 | 48,800 |
| 2025/11/14 | 1,286 | 1,286 | 1,258 | 1,272 | 117,500 |
| 2025/11/13 | 1,322 | 1,326 | 1,314 | 1,326 | 14,100 |
| 2025/11/12 | 1,300 | 1,321 | 1,300 | 1,319 | 11,800 |
| 2025/11/11 | 1,316 | 1,316 | 1,299 | 1,300 | 17,200 |
| 2025/11/10 | 1,316 | 1,320 | 1,310 | 1,316 | 13,700 |
| 2025/11/07 | 1,308 | 1,314 | 1,302 | 1,307 | 10,900 |
| 2025/11/06 | 1,300 | 1,310 | 1,297 | 1,304 | 20,200 |
| 2025/11/05 | 1,294 | 1,299 | 1,281 | 1,289 | 18,400 |
| 2025/11/04 | 1,285 | 1,299 | 1,285 | 1,293 | 17,200 |
| 2025/10/31 | 1,287 | 1,298 | 1,284 | 1,284 | 13,200 |
| 2025/10/30 | 1,290 | 1,290 | 1,274 | 1,282 | 15,700 |
| 2025/10/29 | 1,286 | 1,287 | 1,271 | 1,275 | 18,100 |
| 2025/10/28 | 1,292 | 1,292 | 1,278 | 1,280 | 26,900 |
| 2025/10/27 | 1,282 | 1,292 | 1,282 | 1,286 | 18,600 |
| 2025/10/24 | 1,300 | 1,300 | 1,285 | 1,288 | 13,000 |
| 2025/10/23 | 1,290 | 1,303 | 1,283 | 1,300 | 19,200 |
| 2025/10/22 | 1,273 | 1,289 | 1,273 | 1,285 | 30,800 |
| 2025/10/21 | 1,277 | 1,283 | 1,272 | 1,273 | 15,300 |
| 2025/10/20 | 1,266 | 1,279 | 1,266 | 1,270 | 10,600 |
| 2025/10/17 | 1,273 | 1,273 | 1,261 | 1,261 | 11,900 |
| 2025/10/16 | 1,274 | 1,276 | 1,264 | 1,271 | 11,800 |
| 2025/10/15 | 1,241 | 1,279 | 1,241 | 1,279 | 19,200 |
| 2025/10/14 | 1,255 | 1,261 | 1,235 | 1,239 | 60,300 |
| 2025/10/10 | 1,273 | 1,273 | 1,262 | 1,266 | 12,800 |
| 2025/10/09 | 1,273 | 1,273 | 1,267 | 1,269 | 11,900 |
| 2025/10/08 | 1,277 | 1,290 | 1,269 | 1,269 | 24,200 |
| 2025/10/07 | 1,275 | 1,275 | 1,258 | 1,269 | 20,500 |
| 2025/10/06 | 1,282 | 1,282 | 1,267 | 1,271 | 9,600 |
| 2025/10/03 | 1,260 | 1,277 | 1,260 | 1,267 | 12,700 |
| 2025/10/02 | 1,265 | 1,268 | 1,257 | 1,260 | 19,700 |
| 2025/10/01 | 1,286 | 1,286 | 1,260 | 1,262 | 49,900 |
| 2025/09/30 | 1,304 | 1,310 | 1,287 | 1,287 | 28,100 |
| 2025/09/29 | 1,316 | 1,316 | 1,294 | 1,295 | 24,100 |
| 2025/09/26 | 1,303 | 1,307 | 1,300 | 1,300 | 9,600 |
| 2025/09/25 | 1,312 | 1,312 | 1,295 | 1,302 | 13,100 |
| 2025/09/24 | 1,297 | 1,311 | 1,286 | 1,309 | 27,400 |
| 2025/09/22 | 1,271 | 1,297 | 1,271 | 1,297 | 24,600 |
| 2025/09/19 | 1,287 | 1,295 | 1,251 | 1,267 | 63,300 |
| 2025/09/18 | 1,293 | 1,293 | 1,286 | 1,287 | 24,900 |
| 2025/09/17 | 1,300 | 1,303 | 1,291 | 1,293 | 17,200 |
| 2025/09/16 | 1,300 | 1,306 | 1,290 | 1,306 | 29,500 |
| 2025/09/12 | 1,303 | 1,303 | 1,294 | 1,300 | 18,200 |
| 2025/09/11 | 1,302 | 1,306 | 1,293 | 1,301 | 17,000 |
| 2025/09/10 | 1,296 | 1,302 | 1,291 | 1,302 | 19,900 |
| 2025/09/09 | 1,310 | 1,311 | 1,291 | 1,296 | 54,000 |
| 2025/09/08 | 1,315 | 1,317 | 1,310 | 1,312 | 21,100 |
| 2025/09/05 | 1,305 | 1,315 | 1,302 | 1,314 | 20,400 |
| 2025/09/04 | 1,305 | 1,305 | 1,294 | 1,300 | 13,200 |
| 2025/09/03 | 1,293 | 1,304 | 1,290 | 1,299 | 14,300 |
| 2025/09/02 | 1,295 | 1,306 | 1,290 | 1,295 | 22,100 |
| 2025/09/01 | 1,284 | 1,291 | 1,276 | 1,289 | 22,200 |
| 2025/08/29 | 1,295 | 1,295 | 1,281 | 1,283 | 17,900 |
| 2025/08/28 | 1,295 | 1,306 | 1,285 | 1,293 | 25,100 |
| 2025/08/27 | 1,293 | 1,295 | 1,266 | 1,291 | 53,700 |
| 2025/08/26 | 1,315 | 1,320 | 1,290 | 1,299 | 64,400 |
| 2025/08/25 | 1,333 | 1,337 | 1,315 | 1,315 | 25,900 |
| 2025/08/22 | 1,301 | 1,324 | 1,297 | 1,320 | 32,400 |
| 2025/08/21 | 1,335 | 1,336 | 1,300 | 1,301 | 95,500 |
| 2025/08/20 | 1,345 | 1,350 | 1,330 | 1,333 | 30,800 |
| 2025/08/19 | 1,361 | 1,362 | 1,345 | 1,345 | 49,300 |
| 2025/08/18 | 1,400 | 1,400 | 1,375 | 1,375 | 36,300 |
| 2025/08/15 | 1,399 | 1,400 | 1,383 | 1,400 | 21,200 |
| 2025/08/14 | 1,401 | 1,402 | 1,388 | 1,396 | 31,600 |
| 2025/08/13 | 1,410 | 1,424 | 1,390 | 1,415 | 22,700 |
| 2025/08/12 | 1,369 | 1,421 | 1,354 | 1,410 | 65,000 |
| 2025/08/08 | 1,373 | 1,378 | 1,342 | 1,367 | 42,500 |
| 2025/08/07 | 1,373 | 1,373 | 1,352 | 1,373 | 27,100 |
| 2025/08/06 | 1,368 | 1,374 | 1,357 | 1,360 | 11,600 |
| 2025/08/05 | 1,369 | 1,376 | 1,362 | 1,368 | 22,000 |
| 2025/08/04 | 1,351 | 1,363 | 1,349 | 1,353 | 26,900 |
| 2025/08/01 | 1,326 | 1,342 | 1,326 | 1,341 | 13,900 |
| 2025/07/31 | 1,334 | 1,334 | 1,319 | 1,324 | 15,800 |
| 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 |