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
2026/06/19 1,080 1,081 1,068 1,068 12,300
2026/06/18 1,084 1,090 1,080 1,080 8,700
2026/06/17 1,067 1,084 1,067 1,080 14,100
2026/06/16 1,065 1,077 1,055 1,065 10,200
2026/06/15 1,065 1,069 1,057 1,058 9,200
2026/06/12 1,052 1,056 1,046 1,053 7,400
2026/06/11 1,057 1,065 1,040 1,049 19,300
2026/06/10 1,041 1,059 1,040 1,057 14,700
2026/06/09 1,045 1,059 1,040 1,040 6,400
2026/06/08 1,050 1,068 1,040 1,047 18,200
2026/06/05 1,032 1,066 1,032 1,050 27,800
2026/06/04 1,038 1,045 1,031 1,038 8,700
2026/06/03 1,023 1,038 1,022 1,038 13,800
2026/06/02 1,030 1,037 1,019 1,023 19,200
2026/06/01 1,059 1,059 1,021 1,021 22,800
2026/05/29 1,050 1,060 1,048 1,048 7,800
2026/05/28 1,048 1,054 1,043 1,046 13,000
2026/05/27 1,040 1,048 1,030 1,045 10,100
2026/05/26 1,018 1,042 1,016 1,030 14,500
2026/05/25 1,050 1,057 1,018 1,018 30,500
2026/05/22 1,042 1,047 1,040 1,046 13,800
2026/05/21 1,025 1,039 1,025 1,039 10,800
2026/05/20 1,040 1,040 1,022 1,028 18,900
2026/05/19 1,017 1,032 1,012 1,029 24,500
2026/05/18 1,019 1,022 1,000 1,006 54,900
2026/05/15 1,050 1,053 1,018 1,019 77,700
2026/05/14 1,088 1,089 1,068 1,070 24,400
2026/05/13 1,079 1,087 1,075 1,081 18,300
2026/05/12 1,084 1,090 1,076 1,078 21,700
2026/05/11 1,106 1,106 1,080 1,084 48,000
2026/05/08 1,110 1,116 1,096 1,113 37,500
2026/05/07 1,132 1,132 1,109 1,111 17,300
2026/05/01 1,123 1,123 1,111 1,111 21,900
2026/04/30 1,120 1,129 1,117 1,121 20,000
2026/04/28 1,150 1,150 1,117 1,121 48,700
2026/04/27 1,150 1,159 1,147 1,153 24,200
2026/04/24 1,165 1,168 1,153 1,153 22,100
2026/04/23 1,178 1,178 1,162 1,164 19,600
2026/04/22 1,185 1,187 1,172 1,176 24,500
2026/04/21 1,193 1,196 1,185 1,185 17,900
2026/04/20 1,210 1,210 1,193 1,193 11,200
2026/04/17 1,206 1,206 1,196 1,200 7,500
2026/04/16 1,205 1,207 1,197 1,198 13,200
2026/04/15 1,190 1,201 1,190 1,200 20,600
2026/04/14 1,206 1,206 1,184 1,185 74,000
2026/04/13 1,221 1,225 1,205 1,205 29,200
2026/04/10 1,233 1,236 1,218 1,223 37,100
2026/04/09 1,235 1,244 1,231 1,232 9,200
2026/04/08 1,234 1,247 1,227 1,235 27,200
2026/04/07 1,243 1,252 1,234 1,234 18,000
2026/04/06 1,245 1,247 1,242 1,244 7,900
2026/04/03 1,245 1,252 1,245 1,245 10,400
2026/03/27 1,242 1,254 1,238 1,244 25,900
2026/03/26 1,256 1,256 1,240 1,240 12,500
2026/03/25 1,260 1,265 1,252 1,254 10,300
2026/03/24 1,230 1,254 1,230 1,254 14,800
2026/03/23 1,243 1,243 1,221 1,223 36,300
2026/03/19 1,257 1,263 1,249 1,251 11,900
2026/03/18 1,259 1,266 1,253 1,266 10,500
2026/03/17 1,241 1,260 1,241 1,253 11,300
2026/03/16 1,250 1,256 1,238 1,241 21,500
2026/03/13 1,255 1,260 1,245 1,250 20,500
2026/03/12 1,267 1,267 1,250 1,255 15,000
2026/03/11 1,277 1,277 1,264 1,269 13,400
2026/03/10 1,256 1,269 1,256 1,267 12,200
2026/03/09 1,253 1,261 1,235 1,256 49,700
2026/03/06 1,270 1,274 1,264 1,268 11,500
2026/03/05 1,269 1,287 1,268 1,281 21,100
2026/03/04 1,260 1,262 1,241 1,251 54,200
2026/03/03 1,286 1,286 1,264 1,266 27,900
2026/03/02 1,287 1,287 1,275 1,275 21,300
2026/02/27 1,286 1,289 1,283 1,286 12,300
2026/02/26 1,286 1,292 1,282 1,285 14,400
2026/02/25 1,295 1,295 1,283 1,286 12,500
2026/02/24 1,285 1,286 1,277 1,282 16,800
2026/02/20 1,276 1,284 1,274 1,277 13,600
2026/02/19 1,259 1,282 1,259 1,281 25,800
2026/02/18 1,260 1,265 1,252 1,255 35,500
2026/02/17 1,268 1,275 1,260 1,261 23,700
2026/02/16 1,283 1,283 1,261 1,270 69,100
2026/02/13 1,299 1,302 1,288 1,301 18,800
2026/02/12 1,298 1,299 1,292 1,293 13,300
2026/02/10 1,299 1,299 1,288 1,289 11,500
2026/02/09 1,300 1,301 1,285 1,286 31,500
2026/02/06 1,295 1,300 1,289 1,296 5,800
2026/02/05 1,291 1,299 1,291 1,295 14,200
2026/02/04 1,288 1,302 1,286 1,296 13,200
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

このページの先頭へ