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
2022/12/30 3,080 3,300 3,060 3,060 41,100
2022/12/29 3,095 3,095 2,960 2,964 47,500
2022/12/28 3,250 3,290 3,205 3,290 23,800
2022/12/27 3,150 3,255 3,135 3,250 19,800
2022/12/26 3,110 3,115 3,020 3,115 20,200
2022/12/23 3,170 3,170 3,075 3,110 13,100
2022/12/22 3,180 3,255 3,150 3,150 16,000
2022/12/21 3,070 3,155 3,030 3,155 16,800
2022/12/20 3,225 3,255 3,040 3,070 39,900
2022/12/19 3,360 3,360 3,230 3,265 13,600
2022/12/16 3,310 3,405 3,280 3,325 42,800
2022/12/15 3,275 3,410 3,275 3,350 19,600
2022/12/14 3,300 3,355 3,260 3,275 16,000
2022/12/13 3,425 3,435 3,270 3,320 30,600
2022/12/12 3,440 3,460 3,380 3,440 17,200
2022/12/09 3,400 3,515 3,400 3,435 36,100
2022/12/08 3,300 3,445 3,235 3,380 42,500
2022/12/07 3,330 3,400 3,260 3,260 29,000
2022/12/06 3,165 3,400 3,155 3,330 49,900
2022/12/05 3,140 3,160 3,105 3,135 13,600
2022/12/02 3,050 3,200 3,035 3,140 21,600
2022/12/01 3,045 3,060 2,988 3,050 19,500
2022/11/30 2,998 3,030 2,984 3,030 11,300
2022/11/29 2,914 3,020 2,905 2,986 25,100
2022/11/28 2,870 2,920 2,860 2,905 24,100
2022/11/25 2,852 2,880 2,819 2,876 17,000
2022/11/24 2,865 2,865 2,818 2,830 10,100
2022/11/22 2,866 2,871 2,834 2,834 9,100
2022/11/21 2,865 2,875 2,850 2,850 11,900
2022/11/18 2,865 2,869 2,840 2,859 5,800
2022/11/17 2,834 2,863 2,834 2,860 5,600
2022/11/16 2,809 2,881 2,800 2,810 12,200
2022/11/15 2,786 2,817 2,773 2,809 6,700
2022/11/14 2,807 2,830 2,781 2,784 20,300
2022/11/11 2,820 2,844 2,708 2,736 22,100
2022/11/10 2,788 2,910 2,777 2,802 95,300
2022/11/09 2,714 2,731 2,684 2,691 20,600
2022/11/08 2,756 2,771 2,714 2,738 12,500
2022/11/07 2,787 2,800 2,756 2,756 13,900
2022/11/04 2,776 2,776 2,722 2,764 11,800
2022/11/02 2,821 2,821 2,777 2,788 7,700
2022/11/01 2,813 2,825 2,802 2,802 6,100
2022/10/31 2,832 2,832 2,801 2,802 4,200
2022/10/28 2,815 2,827 2,800 2,807 2,200
2022/10/27 2,820 2,820 2,801 2,816 5,400
2022/10/26 2,886 2,886 2,806 2,820 8,400
2022/10/25 2,912 2,912 2,861 2,862 5,900
2022/10/24 2,829 2,904 2,829 2,873 12,400
2022/10/21 2,806 2,828 2,806 2,818 2,600
2022/10/20 2,817 2,823 2,790 2,811 7,500
2022/10/19 2,765 2,825 2,765 2,796 5,800
2022/10/18 2,800 2,829 2,751 2,752 6,100
2022/10/17 2,783 2,784 2,740 2,776 6,400
2022/10/14 2,854 2,854 2,780 2,780 6,300
2022/10/13 2,868 2,868 2,782 2,804 9,100
2022/10/12 2,883 2,883 2,842 2,868 9,000
2022/10/11 2,888 2,935 2,803 2,833 22,300
2022/10/07 2,794 2,854 2,789 2,854 12,100
2022/10/06 2,828 2,828 2,754 2,788 13,500
2022/10/05 2,770 2,822 2,770 2,809 14,700
2022/10/04 2,728 2,770 2,726 2,750 16,900
2022/10/03 2,705 2,710 2,639 2,709 12,600
2022/09/30 2,659 2,723 2,649 2,705 15,500
2022/09/29 2,624 2,668 2,610 2,667 7,000
2022/09/28 2,648 2,648 2,560 2,621 14,800
2022/09/27 2,671 2,671 2,621 2,648 5,100
2022/09/26 2,699 2,710 2,620 2,624 20,900
2022/09/22 2,683 2,737 2,650 2,695 20,800
2022/09/21 2,683 2,683 2,646 2,655 16,400
2022/09/20 2,600 2,685 2,578 2,675 28,100
2022/09/16 2,540 2,591 2,540 2,586 14,200
2022/09/15 2,521 2,537 2,516 2,535 10,000
2022/09/14 2,499 2,535 2,484 2,533 9,000
2022/09/13 2,500 2,517 2,490 2,505 5,500
2022/09/12 2,517 2,545 2,500 2,500 8,000
2022/09/09 2,486 2,537 2,486 2,510 5,200
2022/09/08 2,484 2,521 2,475 2,500 11,000
2022/09/07 2,471 2,496 2,469 2,476 5,000
2022/09/06 2,479 2,500 2,460 2,461 8,300
2022/09/05 2,480 2,480 2,425 2,480 7,900
2022/09/02 2,537 2,548 2,480 2,485 12,900
2022/09/01 2,490 2,530 2,474 2,515 12,100
2022/08/31 2,455 2,518 2,455 2,495 11,600
2022/08/30 2,445 2,464 2,445 2,456 4,200
2022/08/29 2,448 2,465 2,420 2,445 13,000
2022/08/26 2,461 2,462 2,445 2,445 5,400
2022/08/25 2,468 2,468 2,440 2,450 8,200
2022/08/24 2,445 2,480 2,445 2,450 8,800
2022/08/23 2,428 2,455 2,418 2,420 11,900
2022/08/22 2,370 2,430 2,351 2,430 19,800
2022/08/19 2,332 2,360 2,331 2,352 5,200
2022/08/18 2,355 2,355 2,321 2,340 3,300
2022/08/17 2,337 2,363 2,330 2,330 5,300
2022/08/16 2,319 2,345 2,315 2,340 5,200
2022/08/15 2,307 2,342 2,307 2,315 6,100
2022/08/12 2,356 2,364 2,298 2,321 14,500
2022/08/10 2,314 2,332 2,284 2,320 18,200
2022/08/09 2,371 2,393 2,338 2,364 27,800
2022/08/08 2,372 2,414 2,356 2,396 14,200
2022/08/05 2,350 2,364 2,350 2,356 4,600
2022/08/04 2,383 2,403 2,361 2,361 8,100
2022/08/03 2,383 2,402 2,378 2,380 6,300
2022/08/02 2,427 2,427 2,363 2,400 7,500
2022/08/01 2,393 2,417 2,362 2,407 8,800
2022/07/29 2,410 2,432 2,392 2,393 9,300
2022/07/28 2,438 2,438 2,395 2,410 6,700
2022/07/27 2,427 2,439 2,392 2,439 9,500
2022/07/26 2,418 2,434 2,408 2,427 2,900
2022/07/25 2,446 2,446 2,402 2,418 5,000
2022/07/22 2,422 2,437 2,400 2,425 10,000
2022/07/21 2,386 2,431 2,376 2,424 12,700
2022/07/20 2,359 2,426 2,352 2,369 14,600
2022/07/19 2,349 2,359 2,320 2,349 11,800
2022/07/15 2,320 2,344 2,318 2,336 7,900
2022/07/14 2,323 2,332 2,312 2,320 2,900
2022/07/13 2,332 2,339 2,321 2,332 3,500
2022/07/12 2,328 2,328 2,305 2,315 3,300
2022/07/11 2,337 2,340 2,302 2,321 8,300
2022/07/08 2,337 2,337 2,303 2,310 6,700
2022/07/07 2,329 2,329 2,273 2,287 9,400
2022/07/06 2,316 2,334 2,305 2,329 7,000
2022/07/05 2,349 2,360 2,314 2,316 10,200
2022/07/04 2,269 2,329 2,252 2,322 22,200
2022/07/01 2,380 2,385 2,215 2,229 48,500
2022/06/30 2,382 2,394 2,355 2,375 27,600
2022/06/29 2,380 2,400 2,299 2,350 83,500
2022/06/28 2,475 2,519 2,475 2,519 40,200
2022/06/27 2,486 2,499 2,448 2,475 36,700
2022/06/24 2,486 2,499 2,445 2,459 25,900
2022/06/23 2,435 2,469 2,433 2,469 23,200
2022/06/22 2,420 2,430 2,406 2,424 15,200
2022/06/21 2,380 2,413 2,365 2,411 16,700
2022/06/20 2,382 2,384 2,327 2,362 23,000
2022/06/17 2,378 2,378 2,342 2,363 21,100
2022/06/16 2,400 2,435 2,365 2,383 24,700
2022/06/15 2,388 2,391 2,364 2,364 11,600
2022/06/14 2,364 2,393 2,332 2,392 18,100
2022/06/13 2,392 2,399 2,357 2,365 29,700
2022/06/10 2,390 2,395 2,370 2,394 17,600
2022/06/09 2,450 2,450 2,370 2,396 42,100
2022/06/08 2,424 2,464 2,407 2,449 27,800
2022/06/07 2,384 2,419 2,352 2,380 33,300
2022/06/06 2,280 2,344 2,242 2,337 37,500
2022/06/03 2,212 2,235 2,198 2,230 20,000
2022/06/02 2,212 2,217 2,193 2,212 13,900
2022/06/01 2,192 2,210 2,176 2,190 19,500
2022/05/31 2,185 2,194 2,151 2,194 13,800
2022/05/30 2,150 2,185 2,135 2,185 14,900
2022/05/27 2,139 2,139 2,112 2,118 6,700
2022/05/26 2,107 2,137 2,090 2,125 8,900
2022/05/25 2,098 2,102 2,070 2,091 7,200
2022/05/24 2,122 2,122 2,077 2,078 13,400
2022/05/23 2,091 2,130 2,091 2,100 14,500
2022/05/20 2,070 2,090 2,060 2,090 6,200
2022/05/19 2,079 2,088 2,056 2,069 8,500
2022/05/18 2,108 2,129 2,087 2,099 12,500
2022/05/17 2,097 2,107 2,080 2,092 7,700
2022/05/16 2,069 2,110 2,065 2,092 14,200
2022/05/13 2,033 2,088 2,021 2,049 24,500
2022/05/12 2,140 2,168 2,001 2,032 45,300
2022/05/11 2,176 2,204 2,166 2,189 11,800
2022/05/10 2,198 2,198 2,101 2,176 39,100
2022/05/09 2,189 2,208 2,174 2,181 16,100
2022/05/06 2,187 2,187 2,148 2,181 15,500
2022/05/02 2,146 2,178 2,141 2,150 8,800
2022/04/28 2,169 2,169 2,125 2,147 8,200
2022/04/27 2,149 2,161 2,090 2,161 21,500
2022/04/26 2,160 2,170 2,145 2,164 8,400
2022/04/25 2,144 2,154 2,122 2,139 15,100
2022/04/22 2,141 2,162 2,130 2,158 11,900
2022/04/21 2,165 2,166 2,139 2,162 10,600
2022/04/20 2,152 2,170 2,126 2,146 15,000
2022/04/19 2,186 2,186 2,137 2,152 7,200
2022/04/18 2,219 2,219 2,131 2,144 19,200
2022/04/15 2,217 2,217 2,185 2,189 14,300
2022/04/14 2,211 2,226 2,191 2,214 11,400
2022/04/13 2,195 2,223 2,179 2,211 11,400
2022/04/12 2,215 2,223 2,177 2,205 21,800
2022/04/11 2,237 2,237 2,206 2,220 22,000
2022/04/08 2,242 2,242 2,200 2,223 13,100
2022/04/07 2,263 2,263 2,180 2,210 38,500
2022/04/06 2,238 2,268 2,211 2,262 29,200
2022/04/05 2,239 2,242 2,188 2,242 24,100
2022/04/04 2,238 2,238 2,195 2,211 24,700
2022/04/01 2,167 2,210 2,143 2,192 18,700
2022/03/31 2,248 2,248 2,165 2,181 48,500
2022/03/30 2,132 2,190 2,085 2,190 47,700
2022/03/29 2,006 2,083 2,006 2,063 37,500
2022/03/28 1,950 2,007 1,919 1,984 43,100
2022/03/25 1,999 1,999 1,919 1,943 40,000
2022/03/24 1,982 1,985 1,909 1,969 44,300
2022/03/23 1,930 1,989 1,929 1,989 20,900
2022/03/22 1,919 1,929 1,890 1,929 48,200
2022/03/18 1,875 1,896 1,867 1,875 35,300
2022/03/17 1,840 1,884 1,839 1,850 38,900
2022/03/16 1,847 1,866 1,820 1,833 22,900
2022/03/15 1,825 1,840 1,798 1,840 30,300
2022/03/14 1,860 1,860 1,825 1,825 19,700
2022/03/11 1,875 1,881 1,814 1,836 53,200
2022/03/10 1,885 1,906 1,875 1,879 19,200
2022/03/09 1,882 1,890 1,850 1,852 26,200
2022/03/08 1,903 1,947 1,869 1,884 29,400
2022/03/07 1,968 1,974 1,885 1,912 38,000
2022/03/04 1,965 1,990 1,937 1,990 31,600
2022/03/03 2,054 2,129 1,992 2,013 43,900
2022/03/02 2,095 2,095 2,028 2,054 29,700
2022/03/01 2,109 2,130 2,087 2,112 20,700
2022/02/28 1,968 2,061 1,954 2,061 30,000
2022/02/25 1,905 1,950 1,882 1,950 44,000
2022/02/24 1,899 1,937 1,848 1,860 91,300
2022/02/22 1,882 1,904 1,841 1,859 67,700
2022/02/21 1,900 1,915 1,873 1,886 45,000
2022/02/18 1,919 1,924 1,880 1,889 101,700
2022/02/17 1,961 2,004 1,922 1,930 106,900
2022/02/16 2,070 2,070 1,960 1,967 89,400
2022/02/15 2,148 2,167 1,941 1,994 292,700
2022/02/14 2,366 2,366 2,255 2,267 46,000
2022/02/10 2,339 2,393 2,325 2,370 20,600
2022/02/09 2,340 2,340 2,294 2,295 22,100
2022/02/08 2,324 2,355 2,294 2,311 36,800
2022/02/07 2,307 2,369 2,300 2,324 17,900
2022/02/04 2,290 2,323 2,285 2,293 19,100
2022/02/03 2,316 2,331 2,280 2,319 46,600
2022/02/02 2,370 2,370 2,292 2,349 56,500
2022/02/01 2,311 2,398 2,302 2,326 21,600
2022/01/31 2,208 2,300 2,193 2,272 22,100
2022/01/28 2,186 2,206 2,140 2,161 54,800
2022/01/27 2,280 2,280 2,116 2,156 67,600
2022/01/26 2,231 2,278 2,230 2,267 20,700
2022/01/25 2,314 2,314 2,210 2,231 23,300
2022/01/24 2,261 2,295 2,202 2,274 49,600
2022/01/21 2,246 2,314 2,235 2,285 35,100
2022/01/20 2,245 2,325 2,228 2,298 35,600
2022/01/19 2,332 2,342 2,241 2,266 63,400
2022/01/18 2,390 2,390 2,334 2,366 39,400
2022/01/17 2,415 2,442 2,361 2,383 40,800
2022/01/14 2,445 2,445 2,390 2,415 36,300
2022/01/13 2,498 2,498 2,403 2,437 74,500
2022/01/12 2,490 2,550 2,480 2,498 17,100
2022/01/11 2,500 2,525 2,469 2,486 27,400
2022/01/07 2,490 2,524 2,460 2,495 37,200
2022/01/06 2,623 2,626 2,431 2,489 81,700
2022/01/05 2,654 2,693 2,615 2,673 52,800
2022/01/04 2,868 2,880 2,625 2,631 83,700

このページの先頭へ