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

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
2020/12/30 4,470 4,500 4,350 4,430 30,500
2020/12/29 4,395 4,650 4,230 4,540 78,100
2020/12/28 4,485 4,485 4,200 4,335 47,700
2020/12/25 4,500 4,555 4,315 4,375 40,300
2020/12/24 4,365 4,595 4,365 4,455 83,800
2020/12/23 4,280 4,510 4,200 4,300 115,800
2020/12/22 4,320 4,390 4,040 4,155 103,500
2020/12/21 4,405 4,465 4,210 4,370 86,300
2020/12/18 4,925 5,190 4,450 4,525 228,300
2020/12/17 4,700 4,945 4,595 4,900 133,800
2020/12/16 4,400 4,800 4,365 4,560 140,400
2020/12/15 4,895 4,970 4,210 4,260 166,100
2020/12/14 4,580 4,915 4,555 4,895 107,500
2020/12/11 4,280 4,555 4,250 4,525 95,000
2020/12/10 4,095 4,395 4,095 4,325 119,200
2020/12/09 4,180 4,230 4,055 4,115 60,600
2020/12/08 3,965 4,240 3,850 4,195 119,500
2020/12/07 4,030 4,160 3,755 4,105 204,000
2020/12/04 3,690 3,975 3,600 3,920 151,800
2020/12/03 3,740 3,790 3,560 3,560 58,200
2020/12/02 3,500 3,700 3,500 3,675 67,000
2020/12/01 3,490 3,500 3,330 3,430 52,800
2020/11/30 3,605 3,605 3,480 3,500 29,900
2020/11/27 3,605 3,715 3,535 3,535 36,900
2020/11/26 3,570 3,720 3,570 3,625 31,300
2020/11/25 3,730 3,800 3,515 3,550 59,000
2020/11/24 3,555 3,720 3,525 3,690 85,800
2020/11/20 3,630 3,630 3,410 3,480 84,500
2020/11/19 3,850 3,965 3,645 3,700 92,000
2020/11/18 3,795 3,875 3,670 3,800 87,700
2020/11/17 3,880 3,995 3,585 3,735 162,900
2020/11/16 3,710 3,830 3,540 3,810 136,400
2020/11/13 3,475 3,940 3,405 3,840 307,200
2020/11/12 3,235 3,750 3,200 3,490 397,600
2020/11/11 3,300 3,340 3,170 3,170 79,500
2020/11/10 3,495 3,580 3,100 3,315 318,900
2020/11/09 3,310 3,420 3,160 3,290 151,400
2020/11/06 3,000 3,365 2,935 3,290 395,300
2020/11/05 2,780 3,010 2,780 2,999 90,100
2020/11/04 2,850 2,900 2,714 2,755 46,600
2020/11/02 2,998 3,120 2,730 2,800 156,100
2020/10/30 2,975 2,998 2,891 2,998 90,800
2020/10/29 2,873 2,997 2,840 2,988 136,700
2020/10/28 2,759 2,948 2,652 2,923 142,900
2020/10/27 2,560 2,771 2,520 2,759 60,000
2020/10/26 2,597 2,670 2,588 2,622 34,000
2020/10/23 2,728 2,728 2,580 2,636 61,400
2020/10/22 2,775 2,819 2,682 2,748 78,600
2020/10/21 2,689 2,812 2,649 2,790 74,000
2020/10/20 2,636 2,699 2,561 2,699 68,500
2020/10/19 2,498 2,718 2,470 2,677 90,700
2020/10/16 2,800 2,838 2,460 2,523 198,300
2020/10/15 2,800 2,901 2,720 2,814 130,900
2020/10/14 2,739 2,821 2,645 2,750 150,500
2020/10/13 2,831 2,910 2,750 2,758 207,100
2020/10/12 2,880 3,050 2,850 2,861 594,200
2020/10/09 2,756 3,025 2,750 2,930 730,200
2020/10/08 3,040 3,175 2,701 2,735 1,614,800
2020/10/07 2,440 2,986 2,420 2,986 2,813,400
2020/10/06 2,502 2,525 2,370 2,486 396,300
2020/10/05 2,269 2,568 2,249 2,452 1,122,900
2020/10/02 2,347 2,398 2,161 2,219 418,100
2020/09/30 2,418 2,448 2,219 2,314 432,400
2020/09/29 2,500 2,629 2,364 2,468 1,583,600
2020/09/28 2,150 2,550 2,129 2,550 2,688,700
2020/09/25 2,080 2,280 1,950 2,050 2,961,400

このページの先頭へ