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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 4,320 | 4,455 | 4,320 | 4,430 | 24,300 |
| 2023/09/29 | 4,355 | 4,400 | 4,265 | 4,310 | 17,500 |
| 2023/09/28 | 4,525 | 4,525 | 4,350 | 4,355 | 22,300 |
| 2023/09/27 | 4,415 | 4,550 | 4,380 | 4,520 | 20,000 |
| 2023/09/26 | 4,450 | 4,600 | 4,385 | 4,420 | 38,000 |
| 2023/09/25 | 4,350 | 4,420 | 4,335 | 4,420 | 24,900 |
| 2023/09/22 | 4,180 | 4,350 | 4,145 | 4,350 | 22,500 |
| 2023/09/21 | 4,150 | 4,280 | 4,150 | 4,185 | 17,500 |
| 2023/09/20 | 4,135 | 4,250 | 4,120 | 4,150 | 15,500 |
| 2023/09/19 | 4,010 | 4,200 | 4,000 | 4,200 | 30,800 |
| 2023/09/15 | 3,985 | 4,020 | 3,965 | 4,005 | 6,300 |
| 2023/09/14 | 3,985 | 4,000 | 3,940 | 3,985 | 5,200 |
| 2023/09/13 | 4,085 | 4,085 | 3,975 | 3,985 | 15,700 |
| 2023/09/12 | 4,050 | 4,120 | 4,010 | 4,085 | 24,600 |
| 2023/09/11 | 4,100 | 4,100 | 4,030 | 4,100 | 8,400 |
| 2023/09/08 | 3,945 | 4,140 | 3,920 | 4,110 | 46,000 |
| 2023/09/07 | 3,945 | 3,980 | 3,925 | 3,945 | 8,700 |
| 2023/09/06 | 3,900 | 3,985 | 3,895 | 3,985 | 8,800 |
| 2023/09/05 | 3,910 | 3,960 | 3,900 | 3,910 | 10,600 |
| 2023/09/04 | 4,035 | 4,035 | 3,955 | 3,980 | 12,500 |
| 2023/09/01 | 4,025 | 4,125 | 3,970 | 4,035 | 29,500 |
| 2023/08/31 | 3,900 | 4,040 | 3,830 | 4,035 | 37,200 |
| 2023/08/30 | 3,815 | 3,930 | 3,785 | 3,890 | 29,400 |
| 2023/08/29 | 3,785 | 3,830 | 3,730 | 3,820 | 16,700 |
| 2023/08/28 | 3,740 | 3,785 | 3,695 | 3,785 | 15,100 |
| 2023/08/25 | 3,670 | 3,790 | 3,645 | 3,710 | 25,700 |
| 2023/08/24 | 3,575 | 3,670 | 3,550 | 3,645 | 12,100 |
| 2023/08/23 | 3,515 | 3,545 | 3,510 | 3,545 | 4,900 |
| 2023/08/22 | 3,600 | 3,600 | 3,510 | 3,515 | 8,800 |
| 2023/08/21 | 3,530 | 3,585 | 3,515 | 3,585 | 6,100 |
| 2023/08/18 | 3,555 | 3,605 | 3,535 | 3,550 | 10,100 |
| 2023/08/17 | 3,630 | 3,630 | 3,530 | 3,595 | 12,200 |
| 2023/08/16 | 3,655 | 3,695 | 3,600 | 3,630 | 12,400 |
| 2023/08/15 | 3,800 | 3,800 | 3,635 | 3,705 | 18,000 |
| 2023/08/14 | 3,630 | 3,860 | 3,625 | 3,805 | 55,400 |
| 2023/08/10 | 3,450 | 3,615 | 3,425 | 3,615 | 68,500 |
| 2023/08/09 | 3,480 | 3,685 | 3,465 | 3,660 | 48,700 |
| 2023/08/08 | 3,425 | 3,475 | 3,395 | 3,475 | 10,800 |
| 2023/08/07 | 3,330 | 3,420 | 3,315 | 3,415 | 8,500 |
| 2023/08/04 | 3,370 | 3,395 | 3,300 | 3,340 | 7,400 |
| 2023/08/03 | 3,405 | 3,405 | 3,320 | 3,365 | 9,800 |
| 2023/08/02 | 3,465 | 3,465 | 3,410 | 3,420 | 9,800 |
| 2023/08/01 | 3,480 | 3,480 | 3,435 | 3,440 | 3,500 |
| 2023/07/31 | 3,470 | 3,520 | 3,415 | 3,460 | 7,100 |
| 2023/07/28 | 3,455 | 3,480 | 3,405 | 3,460 | 11,900 |
| 2023/07/27 | 3,465 | 3,480 | 3,435 | 3,455 | 6,200 |
| 2023/07/26 | 3,490 | 3,495 | 3,460 | 3,480 | 5,400 |
| 2023/07/25 | 3,570 | 3,570 | 3,490 | 3,490 | 7,900 |
| 2023/07/24 | 3,500 | 3,580 | 3,500 | 3,565 | 20,100 |
| 2023/07/21 | 3,450 | 3,475 | 3,410 | 3,475 | 6,000 |
| 2023/07/20 | 3,450 | 3,470 | 3,385 | 3,435 | 13,000 |
| 2023/07/19 | 3,465 | 3,480 | 3,430 | 3,480 | 9,200 |
| 2023/07/18 | 3,470 | 3,515 | 3,420 | 3,485 | 12,000 |
| 2023/07/14 | 3,430 | 3,530 | 3,390 | 3,470 | 29,300 |
| 2023/07/13 | 3,435 | 3,490 | 3,370 | 3,425 | 18,300 |
| 2023/07/12 | 3,360 | 3,560 | 3,360 | 3,470 | 58,300 |
| 2023/07/11 | 3,270 | 3,335 | 3,270 | 3,305 | 13,700 |
| 2023/07/10 | 3,250 | 3,285 | 3,215 | 3,250 | 13,400 |
| 2023/07/07 | 3,220 | 3,220 | 3,150 | 3,215 | 17,000 |
| 2023/07/06 | 3,250 | 3,255 | 3,210 | 3,220 | 9,300 |
| 2023/07/05 | 3,300 | 3,320 | 3,250 | 3,250 | 9,100 |
| 2023/07/04 | 3,295 | 3,335 | 3,285 | 3,300 | 17,500 |
| 2023/07/03 | 3,300 | 3,360 | 3,265 | 3,275 | 19,100 |
| 2023/06/30 | 3,250 | 3,325 | 3,230 | 3,285 | 17,200 |
| 2023/06/29 | 3,300 | 3,330 | 3,230 | 3,255 | 55,400 |
| 2023/06/28 | 3,420 | 3,440 | 3,370 | 3,430 | 37,900 |
| 2023/06/27 | 3,420 | 3,440 | 3,395 | 3,420 | 22,100 |
| 2023/06/26 | 3,450 | 3,460 | 3,390 | 3,445 | 22,700 |
| 2023/06/23 | 3,395 | 3,420 | 3,380 | 3,420 | 16,500 |
| 2023/06/22 | 3,350 | 3,400 | 3,350 | 3,380 | 13,500 |
| 2023/06/21 | 3,340 | 3,365 | 3,335 | 3,360 | 7,400 |
| 2023/06/20 | 3,345 | 3,360 | 3,335 | 3,350 | 5,300 |
| 2023/06/19 | 3,350 | 3,350 | 3,330 | 3,330 | 6,900 |
| 2023/06/16 | 3,315 | 3,345 | 3,300 | 3,340 | 9,700 |
| 2023/06/15 | 3,285 | 3,320 | 3,270 | 3,300 | 7,600 |
| 2023/06/14 | 3,335 | 3,345 | 3,265 | 3,290 | 13,100 |
| 2023/06/13 | 3,365 | 3,365 | 3,325 | 3,325 | 6,900 |
| 2023/06/12 | 3,330 | 3,350 | 3,330 | 3,335 | 6,000 |
| 2023/06/09 | 3,350 | 3,360 | 3,310 | 3,320 | 7,300 |
| 2023/06/08 | 3,295 | 3,375 | 3,290 | 3,320 | 20,000 |
| 2023/06/07 | 3,275 | 3,290 | 3,260 | 3,275 | 7,400 |
| 2023/06/06 | 3,230 | 3,280 | 3,200 | 3,280 | 7,600 |
| 2023/06/05 | 3,225 | 3,280 | 3,220 | 3,240 | 9,800 |
| 2023/06/02 | 3,210 | 3,215 | 3,195 | 3,215 | 4,900 |
| 2023/06/01 | 3,180 | 3,215 | 3,180 | 3,195 | 5,700 |
| 2023/05/31 | 3,225 | 3,290 | 3,185 | 3,185 | 14,900 |
| 2023/05/30 | 3,160 | 3,240 | 3,150 | 3,210 | 10,600 |
| 2023/05/29 | 3,135 | 3,175 | 3,135 | 3,150 | 5,600 |
| 2023/05/26 | 3,105 | 3,140 | 3,090 | 3,120 | 11,700 |
| 2023/05/25 | 3,215 | 3,225 | 3,125 | 3,135 | 18,400 |
| 2023/05/24 | 3,155 | 3,220 | 3,145 | 3,190 | 9,300 |
| 2023/05/23 | 3,135 | 3,165 | 3,125 | 3,155 | 4,400 |
| 2023/05/22 | 3,135 | 3,150 | 3,090 | 3,135 | 12,900 |
| 2023/05/19 | 3,185 | 3,185 | 3,130 | 3,130 | 5,900 |
| 2023/05/18 | 3,150 | 3,185 | 3,125 | 3,185 | 11,700 |
| 2023/05/17 | 3,155 | 3,180 | 3,135 | 3,145 | 9,000 |
| 2023/05/16 | 3,210 | 3,210 | 3,135 | 3,155 | 7,400 |
| 2023/05/15 | 3,230 | 3,230 | 3,155 | 3,190 | 10,100 |
| 2023/05/12 | 3,250 | 3,260 | 3,150 | 3,155 | 34,700 |
| 2023/05/11 | 3,110 | 3,115 | 3,060 | 3,090 | 9,300 |
| 2023/05/10 | 3,100 | 3,105 | 3,065 | 3,100 | 5,400 |
| 2023/05/09 | 3,095 | 3,095 | 3,070 | 3,090 | 4,600 |
| 2023/05/08 | 3,050 | 3,090 | 3,050 | 3,065 | 6,800 |
| 2023/05/02 | 3,050 | 3,050 | 3,030 | 3,035 | 3,400 |
| 2023/05/01 | 3,040 | 3,040 | 3,020 | 3,040 | 3,900 |
| 2023/04/28 | 3,020 | 3,025 | 3,005 | 3,020 | 3,700 |
| 2023/04/27 | 2,990 | 3,025 | 2,985 | 3,020 | 3,800 |
| 2023/04/26 | 2,988 | 2,992 | 2,959 | 2,990 | 5,900 |
| 2023/04/25 | 3,005 | 3,045 | 2,980 | 2,988 | 13,400 |
| 2023/04/24 | 3,055 | 3,060 | 3,025 | 3,030 | 3,500 |
| 2023/04/21 | 3,085 | 3,125 | 3,015 | 3,030 | 11,600 |
| 2023/04/20 | 3,015 | 3,105 | 3,015 | 3,065 | 13,800 |
| 2023/04/19 | 2,999 | 3,005 | 2,980 | 2,996 | 5,100 |
| 2023/04/18 | 2,976 | 3,015 | 2,976 | 2,994 | 8,400 |
| 2023/04/17 | 2,995 | 2,995 | 2,971 | 2,979 | 6,000 |
| 2023/04/14 | 2,999 | 2,999 | 2,975 | 2,984 | 5,100 |
| 2023/04/13 | 2,966 | 2,985 | 2,966 | 2,983 | 2,500 |
| 2023/04/12 | 2,957 | 2,978 | 2,957 | 2,966 | 2,600 |
| 2023/04/11 | 2,956 | 2,979 | 2,956 | 2,961 | 3,300 |
| 2023/04/10 | 2,982 | 2,982 | 2,951 | 2,954 | 6,600 |
| 2023/04/07 | 2,979 | 3,000 | 2,970 | 2,971 | 6,300 |
| 2023/04/06 | 2,970 | 2,973 | 2,950 | 2,966 | 3,900 |
| 2023/04/05 | 2,949 | 2,979 | 2,925 | 2,965 | 5,800 |
| 2023/04/04 | 3,015 | 3,015 | 2,934 | 2,950 | 17,700 |
| 2023/04/03 | 3,030 | 3,035 | 2,942 | 3,020 | 16,000 |
| 2023/03/31 | 2,940 | 3,015 | 2,940 | 2,996 | 13,600 |
| 2023/03/30 | 2,940 | 2,940 | 2,880 | 2,922 | 6,900 |
| 2023/03/29 | 2,815 | 2,950 | 2,815 | 2,944 | 12,800 |
| 2023/03/28 | 2,850 | 2,850 | 2,810 | 2,810 | 5,300 |
| 2023/03/27 | 2,792 | 2,857 | 2,774 | 2,833 | 13,200 |
| 2023/03/24 | 2,707 | 2,783 | 2,694 | 2,750 | 10,600 |
| 2023/03/23 | 2,677 | 2,712 | 2,677 | 2,690 | 4,200 |
| 2023/03/22 | 2,699 | 2,707 | 2,677 | 2,677 | 4,200 |
| 2023/03/20 | 2,737 | 2,740 | 2,685 | 2,685 | 6,200 |
| 2023/03/17 | 2,704 | 2,704 | 2,684 | 2,687 | 3,800 |
| 2023/03/16 | 2,685 | 2,700 | 2,665 | 2,673 | 8,400 |
| 2023/03/15 | 2,700 | 2,745 | 2,700 | 2,706 | 4,500 |
| 2023/03/14 | 2,707 | 2,707 | 2,668 | 2,684 | 14,000 |
| 2023/03/13 | 2,725 | 2,725 | 2,677 | 2,700 | 17,800 |
| 2023/03/10 | 2,783 | 2,783 | 2,711 | 2,743 | 12,600 |
| 2023/03/09 | 2,728 | 2,780 | 2,725 | 2,766 | 10,500 |
| 2023/03/08 | 2,700 | 2,725 | 2,700 | 2,711 | 3,000 |
| 2023/03/07 | 2,700 | 2,721 | 2,700 | 2,703 | 3,800 |
| 2023/03/06 | 2,693 | 2,708 | 2,680 | 2,700 | 8,900 |
| 2023/03/03 | 2,670 | 2,696 | 2,661 | 2,676 | 11,500 |
| 2023/03/02 | 2,683 | 2,689 | 2,660 | 2,675 | 7,200 |
| 2023/03/01 | 2,675 | 2,690 | 2,667 | 2,668 | 7,800 |
| 2023/02/28 | 2,680 | 2,699 | 2,680 | 2,684 | 3,200 |
| 2023/02/27 | 2,680 | 2,697 | 2,656 | 2,681 | 12,500 |
| 2023/02/24 | 2,697 | 2,708 | 2,676 | 2,682 | 8,600 |
| 2023/02/22 | 2,705 | 2,721 | 2,684 | 2,696 | 9,900 |
| 2023/02/21 | 2,695 | 2,730 | 2,695 | 2,714 | 9,300 |
| 2023/02/20 | 2,722 | 2,737 | 2,691 | 2,695 | 19,700 |
| 2023/02/17 | 2,614 | 2,684 | 2,614 | 2,672 | 20,400 |
| 2023/02/16 | 2,654 | 2,678 | 2,616 | 2,640 | 40,300 |
| 2023/02/15 | 2,779 | 2,779 | 2,600 | 2,652 | 102,100 |
| 2023/02/14 | 2,870 | 2,881 | 2,810 | 2,811 | 13,300 |
| 2023/02/13 | 2,950 | 2,950 | 2,841 | 2,864 | 12,300 |
| 2023/02/10 | 2,957 | 2,970 | 2,933 | 2,933 | 4,200 |
| 2023/02/09 | 2,983 | 2,983 | 2,947 | 2,981 | 5,500 |
| 2023/02/08 | 2,952 | 2,979 | 2,947 | 2,953 | 5,000 |
| 2023/02/07 | 2,964 | 2,983 | 2,943 | 2,960 | 4,300 |
| 2023/02/06 | 2,975 | 2,975 | 2,921 | 2,964 | 8,300 |
| 2023/02/03 | 2,933 | 2,974 | 2,902 | 2,968 | 11,300 |
| 2023/02/02 | 2,916 | 2,934 | 2,892 | 2,933 | 5,800 |
| 2023/02/01 | 2,945 | 2,945 | 2,880 | 2,886 | 9,900 |
| 2023/01/31 | 2,876 | 2,918 | 2,866 | 2,915 | 4,900 |
| 2023/01/30 | 2,950 | 2,950 | 2,862 | 2,899 | 9,600 |
| 2023/01/27 | 2,966 | 2,966 | 2,903 | 2,926 | 4,300 |
| 2023/01/26 | 3,005 | 3,005 | 2,950 | 2,976 | 5,200 |
| 2023/01/25 | 2,940 | 3,025 | 2,930 | 3,005 | 24,500 |
| 2023/01/24 | 2,915 | 2,940 | 2,915 | 2,915 | 8,800 |
| 2023/01/23 | 2,854 | 2,908 | 2,822 | 2,890 | 8,900 |
| 2023/01/20 | 2,818 | 2,845 | 2,767 | 2,820 | 9,900 |
| 2023/01/19 | 2,830 | 2,830 | 2,778 | 2,818 | 4,800 |
| 2023/01/18 | 2,832 | 2,855 | 2,800 | 2,835 | 7,700 |
| 2023/01/17 | 2,780 | 2,841 | 2,780 | 2,832 | 4,400 |
| 2023/01/16 | 2,836 | 2,843 | 2,757 | 2,795 | 11,900 |
| 2023/01/13 | 2,923 | 2,923 | 2,832 | 2,861 | 7,500 |
| 2023/01/12 | 2,927 | 2,927 | 2,872 | 2,873 | 6,300 |
| 2023/01/11 | 2,940 | 2,943 | 2,910 | 2,915 | 3,100 |
| 2023/01/10 | 2,945 | 2,945 | 2,902 | 2,907 | 6,200 |
| 2023/01/06 | 2,899 | 2,930 | 2,880 | 2,930 | 8,200 |
| 2023/01/05 | 2,935 | 2,935 | 2,855 | 2,899 | 11,100 |
| 2023/01/04 | 3,060 | 3,060 | 2,890 | 2,890 | 22,300 |