シンクロ・フード(3963)の株価時系列情報
シンクロ・フード(3963)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 474 | 480 | 472 | 474 | 34,800 |
| 2024/11/07 | 478 | 480 | 470 | 470 | 29,300 |
| 2024/11/06 | 471 | 478 | 471 | 473 | 27,800 |
| 2024/11/05 | 473 | 473 | 464 | 471 | 18,700 |
| 2024/11/01 | 466 | 473 | 465 | 465 | 24,300 |
| 2024/10/31 | 462 | 477 | 460 | 472 | 44,400 |
| 2024/10/30 | 473 | 473 | 461 | 461 | 170,200 |
| 2024/10/29 | 467 | 474 | 467 | 473 | 15,900 |
| 2024/10/28 | 446 | 467 | 446 | 467 | 45,000 |
| 2024/10/25 | 457 | 457 | 448 | 450 | 45,700 |
| 2024/10/24 | 459 | 462 | 454 | 457 | 75,900 |
| 2024/10/23 | 479 | 479 | 464 | 464 | 73,900 |
| 2024/10/22 | 490 | 490 | 473 | 478 | 107,900 |
| 2024/10/21 | 482 | 494 | 481 | 490 | 34,100 |
| 2024/10/18 | 485 | 488 | 481 | 481 | 40,300 |
| 2024/10/17 | 478 | 486 | 476 | 485 | 30,700 |
| 2024/10/16 | 481 | 493 | 479 | 482 | 47,100 |
| 2024/10/15 | 485 | 491 | 484 | 487 | 44,300 |
| 2024/10/11 | 490 | 494 | 486 | 487 | 51,000 |
| 2024/10/10 | 502 | 502 | 488 | 493 | 57,900 |
| 2024/10/09 | 501 | 504 | 497 | 502 | 64,100 |
| 2024/10/08 | 507 | 510 | 497 | 497 | 31,800 |
| 2024/10/07 | 514 | 516 | 508 | 513 | 53,900 |
| 2024/10/04 | 501 | 512 | 498 | 512 | 41,400 |
| 2024/10/03 | 500 | 506 | 498 | 500 | 34,800 |
| 2024/10/02 | 500 | 503 | 489 | 493 | 63,500 |
| 2024/10/01 | 502 | 508 | 501 | 505 | 19,800 |
| 2024/09/30 | 495 | 505 | 489 | 501 | 76,900 |
| 2024/09/27 | 516 | 518 | 509 | 513 | 66,200 |
| 2024/09/26 | 513 | 520 | 511 | 516 | 63,400 |
| 2024/09/25 | 511 | 519 | 508 | 513 | 58,400 |
| 2024/09/24 | 531 | 531 | 516 | 516 | 79,400 |
| 2024/09/20 | 536 | 540 | 526 | 531 | 113,200 |
| 2024/09/19 | 535 | 538 | 529 | 535 | 72,700 |
| 2024/09/18 | 518 | 529 | 518 | 529 | 64,600 |
| 2024/09/17 | 525 | 527 | 502 | 516 | 71,800 |
| 2024/09/13 | 523 | 526 | 517 | 526 | 44,200 |
| 2024/09/12 | 510 | 530 | 510 | 527 | 97,000 |
| 2024/09/11 | 509 | 509 | 496 | 502 | 77,000 |
| 2024/09/10 | 509 | 512 | 504 | 510 | 34,100 |
| 2024/09/09 | 476 | 502 | 474 | 500 | 75,900 |
| 2024/09/06 | 503 | 506 | 492 | 498 | 43,600 |
| 2024/09/05 | 498 | 510 | 492 | 498 | 73,600 |
| 2024/09/04 | 513 | 515 | 501 | 501 | 147,100 |
| 2024/09/03 | 520 | 536 | 517 | 531 | 127,500 |
| 2024/09/02 | 535 | 541 | 516 | 519 | 198,700 |
| 2024/08/30 | 487 | 507 | 485 | 500 | 118,700 |
| 2024/08/29 | 482 | 497 | 482 | 489 | 40,100 |
| 2024/08/28 | 493 | 494 | 483 | 484 | 40,800 |
| 2024/08/27 | 484 | 493 | 482 | 492 | 49,500 |
| 2024/08/26 | 473 | 489 | 470 | 489 | 94,500 |
| 2024/08/23 | 472 | 473 | 466 | 468 | 50,300 |
| 2024/08/22 | 478 | 478 | 470 | 474 | 65,000 |
| 2024/08/21 | 482 | 484 | 476 | 478 | 49,500 |
| 2024/08/20 | 480 | 495 | 473 | 493 | 139,400 |
| 2024/08/19 | 481 | 481 | 460 | 464 | 191,500 |
| 2024/08/16 | 491 | 491 | 475 | 486 | 134,600 |
| 2024/08/15 | 490 | 498 | 481 | 483 | 53,900 |
| 2024/08/14 | 493 | 499 | 475 | 496 | 63,000 |
| 2024/08/13 | 507 | 507 | 475 | 487 | 130,600 |
| 2024/08/09 | 460 | 470 | 446 | 467 | 110,300 |
| 2024/08/08 | 453 | 465 | 446 | 453 | 95,200 |
| 2024/08/07 | 415 | 491 | 415 | 469 | 576,900 |
| 2024/08/06 | 422 | 434 | 410 | 423 | 158,100 |
| 2024/08/05 | 420 | 434 | 385 | 391 | 203,100 |
| 2024/08/02 | 475 | 475 | 443 | 443 | 198,800 |
| 2024/08/01 | 500 | 501 | 483 | 491 | 107,900 |
| 2024/07/31 | 496 | 500 | 491 | 498 | 69,700 |
| 2024/07/30 | 512 | 512 | 498 | 498 | 153,100 |
| 2024/07/29 | 509 | 520 | 505 | 520 | 44,100 |
| 2024/07/26 | 497 | 507 | 496 | 498 | 82,700 |
| 2024/07/25 | 493 | 499 | 487 | 490 | 89,300 |
| 2024/07/24 | 510 | 513 | 501 | 501 | 64,400 |
| 2024/07/23 | 516 | 520 | 508 | 510 | 61,000 |
| 2024/07/22 | 526 | 526 | 513 | 517 | 35,100 |
| 2024/07/19 | 527 | 531 | 521 | 521 | 57,800 |
| 2024/07/18 | 528 | 533 | 527 | 531 | 42,400 |
| 2024/07/17 | 521 | 535 | 521 | 535 | 40,500 |
| 2024/07/16 | 526 | 534 | 521 | 523 | 86,200 |
| 2024/07/12 | 519 | 535 | 511 | 532 | 62,300 |
| 2024/07/11 | 517 | 525 | 516 | 522 | 45,600 |
| 2024/07/10 | 511 | 514 | 506 | 514 | 59,000 |
| 2024/07/09 | 514 | 514 | 505 | 508 | 90,300 |
| 2024/07/08 | 530 | 530 | 514 | 514 | 70,500 |
| 2024/07/05 | 538 | 538 | 528 | 529 | 37,300 |
| 2024/07/04 | 540 | 549 | 528 | 529 | 65,400 |
| 2024/07/03 | 529 | 539 | 528 | 538 | 67,300 |
| 2024/07/02 | 525 | 530 | 517 | 524 | 49,500 |
| 2024/07/01 | 524 | 531 | 520 | 523 | 38,500 |
| 2024/06/28 | 530 | 530 | 520 | 523 | 30,200 |
| 2024/06/27 | 524 | 531 | 522 | 525 | 40,100 |
| 2024/06/26 | 529 | 529 | 524 | 526 | 25,800 |
| 2024/06/25 | 530 | 534 | 522 | 524 | 42,100 |
| 2024/06/24 | 520 | 535 | 520 | 528 | 47,400 |
| 2024/06/21 | 521 | 533 | 515 | 519 | 76,300 |
| 2024/06/20 | 505 | 524 | 505 | 524 | 62,700 |
| 2024/06/19 | 502 | 514 | 497 | 503 | 84,200 |
| 2024/06/18 | 508 | 522 | 500 | 501 | 80,600 |
| 2024/06/17 | 512 | 512 | 498 | 507 | 102,500 |
| 2024/06/14 | 506 | 518 | 502 | 515 | 75,400 |
| 2024/06/13 | 529 | 534 | 509 | 511 | 123,000 |
| 2024/06/12 | 533 | 547 | 528 | 529 | 58,300 |
| 2024/06/11 | 534 | 534 | 528 | 530 | 63,100 |
| 2024/06/10 | 530 | 533 | 525 | 529 | 64,500 |
| 2024/06/07 | 538 | 549 | 527 | 535 | 85,500 |
| 2024/06/06 | 558 | 563 | 541 | 546 | 78,900 |
| 2024/06/05 | 560 | 569 | 553 | 555 | 59,300 |
| 2024/06/04 | 534 | 564 | 534 | 564 | 119,000 |
| 2024/06/03 | 562 | 562 | 527 | 543 | 167,000 |
| 2024/05/31 | 571 | 590 | 559 | 560 | 102,100 |
| 2024/05/30 | 559 | 575 | 555 | 570 | 152,600 |
| 2024/05/29 | 552 | 582 | 551 | 563 | 166,400 |
| 2024/05/28 | 555 | 567 | 549 | 557 | 82,400 |
| 2024/05/27 | 529 | 554 | 524 | 552 | 125,300 |
| 2024/05/24 | 510 | 527 | 508 | 525 | 76,400 |
| 2024/05/23 | 521 | 525 | 509 | 519 | 71,400 |
| 2024/05/22 | 526 | 531 | 519 | 519 | 88,200 |
| 2024/05/21 | 544 | 544 | 517 | 520 | 184,200 |
| 2024/05/20 | 533 | 561 | 533 | 542 | 160,200 |
| 2024/05/17 | 532 | 542 | 522 | 527 | 111,300 |
| 2024/05/16 | 545 | 545 | 508 | 540 | 217,200 |
| 2024/05/15 | 575 | 577 | 541 | 546 | 164,400 |
| 2024/05/14 | 572 | 583 | 570 | 576 | 104,600 |
| 2024/05/13 | 562 | 567 | 557 | 567 | 52,400 |
| 2024/05/10 | 570 | 571 | 559 | 562 | 108,200 |
| 2024/05/09 | 571 | 574 | 563 | 563 | 67,200 |
| 2024/05/08 | 568 | 577 | 565 | 565 | 28,100 |
| 2024/05/07 | 563 | 579 | 560 | 571 | 65,000 |
| 2024/05/02 | 556 | 561 | 551 | 557 | 84,500 |
| 2024/05/01 | 549 | 557 | 548 | 554 | 38,300 |
| 2024/04/30 | 555 | 557 | 549 | 553 | 49,900 |
| 2024/04/26 | 555 | 558 | 550 | 553 | 173,400 |
| 2024/04/25 | 569 | 569 | 556 | 560 | 48,300 |
| 2024/04/24 | 564 | 570 | 560 | 569 | 103,200 |
| 2024/04/23 | 547 | 564 | 546 | 554 | 52,200 |
| 2024/04/22 | 541 | 549 | 539 | 544 | 99,200 |
| 2024/04/19 | 537 | 543 | 525 | 530 | 125,500 |
| 2024/04/18 | 542 | 547 | 536 | 542 | 84,700 |
| 2024/04/17 | 562 | 562 | 537 | 541 | 109,800 |
| 2024/04/16 | 551 | 568 | 550 | 562 | 124,700 |
| 2024/04/15 | 563 | 566 | 556 | 556 | 62,300 |
| 2024/04/12 | 568 | 573 | 566 | 570 | 45,300 |
| 2024/04/11 | 569 | 572 | 560 | 567 | 54,100 |
| 2024/04/10 | 584 | 584 | 574 | 579 | 52,800 |
| 2024/04/09 | 580 | 589 | 576 | 585 | 52,000 |
| 2024/04/08 | 577 | 580 | 567 | 576 | 47,100 |
| 2024/04/05 | 570 | 581 | 562 | 573 | 56,200 |
| 2024/04/04 | 596 | 596 | 579 | 580 | 54,800 |
| 2024/04/03 | 593 | 593 | 583 | 586 | 69,400 |
| 2024/04/02 | 608 | 608 | 596 | 601 | 63,000 |
| 2024/04/01 | 630 | 630 | 610 | 610 | 60,000 |
| 2024/03/29 | 607 | 630 | 604 | 627 | 56,200 |
| 2024/03/28 | 605 | 615 | 604 | 605 | 43,600 |
| 2024/03/27 | 620 | 624 | 607 | 607 | 65,200 |
| 2024/03/26 | 616 | 620 | 605 | 617 | 78,800 |
| 2024/03/25 | 630 | 641 | 619 | 621 | 71,100 |
| 2024/03/22 | 640 | 640 | 627 | 635 | 67,000 |
| 2024/03/21 | 646 | 647 | 636 | 640 | 51,300 |
| 2024/03/19 | 623 | 637 | 623 | 636 | 41,700 |
| 2024/03/18 | 619 | 627 | 615 | 622 | 65,800 |
| 2024/03/15 | 622 | 625 | 610 | 614 | 105,700 |
| 2024/03/14 | 626 | 627 | 616 | 624 | 92,800 |
| 2024/03/13 | 648 | 655 | 624 | 627 | 107,200 |
| 2024/03/12 | 628 | 647 | 615 | 647 | 93,300 |
| 2024/03/11 | 645 | 650 | 628 | 634 | 119,600 |
| 2024/03/08 | 656 | 663 | 642 | 652 | 134,300 |
| 2024/03/07 | 689 | 689 | 661 | 666 | 109,600 |
| 2024/03/06 | 665 | 709 | 660 | 690 | 218,700 |
| 2024/03/05 | 635 | 666 | 635 | 665 | 164,700 |
| 2024/03/04 | 651 | 661 | 630 | 635 | 149,600 |
| 2024/03/01 | 654 | 654 | 634 | 641 | 171,100 |
| 2024/02/29 | 650 | 664 | 637 | 653 | 172,400 |
| 2024/02/28 | 671 | 688 | 658 | 658 | 114,400 |
| 2024/02/27 | 698 | 698 | 667 | 672 | 125,400 |
| 2024/02/26 | 684 | 713 | 680 | 698 | 143,000 |
| 2024/02/22 | 727 | 729 | 679 | 683 | 171,500 |
| 2024/02/21 | 715 | 741 | 709 | 720 | 175,600 |
| 2024/02/20 | 691 | 725 | 683 | 716 | 202,100 |
| 2024/02/19 | 674 | 699 | 666 | 697 | 226,100 |
| 2024/02/16 | 728 | 735 | 653 | 679 | 572,900 |
| 2024/02/15 | 692 | 722 | 680 | 722 | 377,900 |
| 2024/02/14 | 651 | 654 | 622 | 622 | 370,400 |
| 2024/02/13 | 664 | 674 | 657 | 671 | 82,400 |
| 2024/02/09 | 649 | 676 | 648 | 657 | 112,800 |
| 2024/02/08 | 654 | 660 | 644 | 652 | 79,000 |
| 2024/02/07 | 659 | 674 | 648 | 654 | 162,500 |
| 2024/02/06 | 666 | 679 | 663 | 663 | 70,700 |
| 2024/02/05 | 666 | 675 | 661 | 665 | 47,800 |
| 2024/02/02 | 644 | 683 | 643 | 666 | 179,400 |
| 2024/02/01 | 640 | 640 | 620 | 638 | 132,500 |
| 2024/01/31 | 662 | 672 | 629 | 650 | 167,200 |
| 2024/01/30 | 681 | 685 | 661 | 662 | 215,500 |
| 2024/01/29 | 698 | 706 | 678 | 679 | 120,400 |
| 2024/01/26 | 692 | 696 | 660 | 669 | 189,600 |
| 2024/01/25 | 670 | 693 | 669 | 691 | 137,200 |
| 2024/01/24 | 654 | 674 | 652 | 671 | 145,600 |
| 2024/01/23 | 628 | 666 | 626 | 657 | 225,700 |
| 2024/01/22 | 617 | 626 | 614 | 618 | 66,700 |
| 2024/01/19 | 615 | 623 | 613 | 617 | 51,100 |
| 2024/01/18 | 616 | 618 | 606 | 609 | 74,900 |
| 2024/01/17 | 612 | 625 | 611 | 615 | 69,500 |
| 2024/01/16 | 621 | 626 | 609 | 612 | 77,200 |
| 2024/01/15 | 605 | 624 | 603 | 620 | 92,600 |
| 2024/01/12 | 637 | 637 | 600 | 608 | 280,100 |
| 2024/01/11 | 659 | 659 | 635 | 637 | 85,600 |
| 2024/01/10 | 661 | 664 | 650 | 652 | 59,800 |
| 2024/01/09 | 645 | 661 | 645 | 659 | 102,100 |
| 2024/01/05 | 658 | 658 | 642 | 642 | 51,400 |
| 2024/01/04 | 646 | 656 | 638 | 656 | 47,000 |