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
2026/05/01 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