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 |
---|---|---|---|---|---|
2024/04/23 | 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 |
2023/12/29 | 661 | 662 | 641 | 648 | 76,800 |
2023/12/28 | 663 | 673 | 657 | 661 | 63,600 |
2023/12/27 | 664 | 677 | 652 | 668 | 146,900 |
2023/12/26 | 640 | 674 | 638 | 674 | 161,000 |
2023/12/25 | 658 | 668 | 622 | 632 | 401,800 |
2023/12/22 | 701 | 701 | 640 | 666 | 406,700 |
2023/12/21 | 710 | 720 | 702 | 704 | 63,500 |
2023/12/20 | 738 | 744 | 721 | 721 | 84,200 |
2023/12/19 | 729 | 739 | 722 | 738 | 74,700 |
2023/12/18 | 721 | 738 | 709 | 737 | 37,500 |
2023/12/15 | 727 | 731 | 713 | 724 | 77,500 |
2023/12/14 | 719 | 741 | 709 | 727 | 127,300 |
2023/12/13 | 712 | 723 | 708 | 718 | 59,200 |
2023/12/12 | 740 | 747 | 710 | 712 | 72,700 |
2023/12/11 | 695 | 735 | 694 | 735 | 101,600 |
2023/12/08 | 700 | 711 | 693 | 696 | 100,200 |
2023/12/07 | 705 | 723 | 699 | 713 | 68,300 |
2023/12/06 | 714 | 730 | 712 | 714 | 49,000 |
2023/12/05 | 729 | 740 | 714 | 714 | 59,800 |
2023/12/04 | 715 | 741 | 714 | 740 | 105,400 |
2023/12/01 | 722 | 733 | 705 | 706 | 124,700 |
2023/11/30 | 733 | 735 | 717 | 721 | 107,200 |
2023/11/29 | 704 | 749 | 704 | 743 | 149,100 |
2023/11/28 | 701 | 717 | 701 | 711 | 91,300 |
2023/11/27 | 728 | 742 | 711 | 711 | 112,400 |
2023/11/24 | 718 | 733 | 718 | 728 | 99,300 |
2023/11/22 | 725 | 737 | 717 | 717 | 172,800 |
2023/11/21 | 715 | 738 | 714 | 730 | 147,200 |
2023/11/20 | 699 | 723 | 694 | 712 | 169,100 |
2023/11/17 | 684 | 707 | 684 | 707 | 238,200 |
2023/11/16 | 711 | 711 | 663 | 676 | 487,500 |
2023/11/15 | 730 | 740 | 705 | 712 | 1,197,900 |
2023/11/14 | 684 | 700 | 683 | 700 | 253,900 |
2023/11/13 | 596 | 613 | 591 | 600 | 264,600 |
2023/11/10 | 583 | 586 | 570 | 583 | 104,000 |
2023/11/09 | 577 | 585 | 569 | 581 | 84,500 |
2023/11/08 | 590 | 602 | 580 | 580 | 131,200 |
2023/11/07 | 589 | 593 | 580 | 585 | 76,900 |
2023/11/06 | 588 | 593 | 583 | 589 | 67,900 |
2023/11/02 | 572 | 581 | 570 | 579 | 92,700 |
2023/11/01 | 562 | 567 | 552 | 564 | 97,200 |
2023/10/31 | 524 | 554 | 519 | 552 | 106,900 |
2023/10/30 | 538 | 546 | 525 | 532 | 189,800 |
2023/10/27 | 527 | 541 | 519 | 538 | 101,500 |
2023/10/26 | 525 | 529 | 517 | 519 | 131,000 |
2023/10/25 | 542 | 548 | 534 | 535 | 101,600 |
2023/10/24 | 542 | 548 | 521 | 546 | 158,900 |
2023/10/23 | 542 | 542 | 521 | 532 | 142,800 |
2023/10/20 | 541 | 546 | 531 | 546 | 85,300 |
2023/10/19 | 563 | 568 | 543 | 543 | 149,300 |
2023/10/18 | 554 | 566 | 547 | 566 | 61,700 |
2023/10/17 | 540 | 558 | 538 | 548 | 111,100 |
2023/10/16 | 540 | 546 | 525 | 528 | 220,900 |
2023/10/13 | 552 | 560 | 544 | 545 | 182,700 |
2023/10/12 | 569 | 569 | 557 | 560 | 69,500 |
2023/10/11 | 571 | 578 | 565 | 565 | 67,300 |
2023/10/10 | 577 | 589 | 565 | 567 | 107,400 |
2023/10/06 | 571 | 584 | 571 | 578 | 130,200 |
2023/10/05 | 556 | 568 | 549 | 567 | 141,400 |
2023/10/04 | 544 | 551 | 534 | 539 | 197,400 |
2023/10/03 | 558 | 567 | 550 | 551 | 130,400 |
2023/10/02 | 570 | 577 | 560 | 560 | 95,500 |
2023/09/29 | 572 | 575 | 562 | 563 | 87,300 |
2023/09/28 | 584 | 592 | 561 | 562 | 145,900 |
2023/09/27 | 573 | 582 | 566 | 582 | 86,300 |
2023/09/26 | 586 | 587 | 573 | 579 | 82,200 |
2023/09/25 | 603 | 605 | 579 | 584 | 205,000 |
2023/09/22 | 572 | 597 | 572 | 595 | 117,200 |
2023/09/21 | 596 | 603 | 579 | 579 | 217,500 |
2023/09/20 | 616 | 621 | 595 | 597 | 266,600 |
2023/09/19 | 608 | 627 | 603 | 614 | 245,400 |
2023/09/15 | 595 | 605 | 592 | 605 | 169,300 |
2023/09/14 | 601 | 605 | 585 | 585 | 150,700 |
2023/09/13 | 585 | 615 | 585 | 599 | 265,200 |
2023/09/12 | 573 | 592 | 573 | 587 | 92,800 |
2023/09/11 | 574 | 586 | 569 | 573 | 205,000 |
2023/09/08 | 576 | 584 | 572 | 575 | 83,500 |
2023/09/07 | 571 | 576 | 565 | 572 | 133,600 |
2023/09/06 | 585 | 586 | 569 | 572 | 137,700 |
2023/09/05 | 569 | 589 | 568 | 587 | 168,100 |
2023/09/04 | 563 | 572 | 558 | 572 | 100,900 |
2023/09/01 | 560 | 563 | 556 | 559 | 116,100 |
2023/08/31 | 557 | 572 | 555 | 559 | 105,900 |
2023/08/30 | 569 | 569 | 557 | 560 | 126,900 |
2023/08/29 | 576 | 576 | 554 | 565 | 181,700 |
2023/08/28 | 559 | 575 | 554 | 573 | 145,500 |
2023/08/25 | 547 | 555 | 542 | 552 | 168,300 |
2023/08/24 | 538 | 567 | 537 | 557 | 263,000 |
2023/08/23 | 535 | 537 | 521 | 533 | 104,600 |
2023/08/22 | 539 | 540 | 526 | 529 | 168,900 |
2023/08/21 | 540 | 541 | 525 | 534 | 165,100 |
2023/08/18 | 554 | 556 | 537 | 539 | 179,700 |
2023/08/17 | 552 | 565 | 540 | 556 | 212,300 |
2023/08/16 | 551 | 560 | 551 | 554 | 176,400 |
2023/08/15 | 573 | 573 | 547 | 555 | 333,900 |
2023/08/14 | 586 | 600 | 544 | 553 | 747,300 |
2023/08/10 | 586 | 599 | 586 | 586 | 799,600 |
2023/08/09 | 676 | 709 | 676 | 686 | 333,600 |
2023/08/08 | 702 | 705 | 671 | 676 | 221,800 |
2023/08/07 | 705 | 705 | 668 | 701 | 260,700 |
2023/08/04 | 731 | 733 | 712 | 712 | 121,900 |
2023/08/03 | 730 | 745 | 714 | 734 | 109,500 |
2023/08/02 | 731 | 750 | 730 | 738 | 97,800 |
2023/08/01 | 723 | 745 | 718 | 745 | 138,300 |
2023/07/31 | 705 | 723 | 702 | 723 | 115,000 |
2023/07/28 | 691 | 698 | 681 | 695 | 299,600 |
2023/07/27 | 700 | 705 | 695 | 701 | 68,900 |
2023/07/26 | 696 | 703 | 685 | 702 | 82,200 |
2023/07/25 | 699 | 702 | 695 | 700 | 73,100 |
2023/07/24 | 700 | 703 | 690 | 698 | 90,900 |
2023/07/21 | 705 | 707 | 697 | 697 | 149,600 |
2023/07/20 | 724 | 738 | 711 | 711 | 139,000 |
2023/07/19 | 701 | 730 | 696 | 730 | 172,200 |
2023/07/18 | 689 | 702 | 683 | 700 | 82,000 |
2023/07/14 | 707 | 709 | 683 | 684 | 113,200 |
2023/07/13 | 683 | 705 | 671 | 705 | 147,400 |
2023/07/12 | 675 | 684 | 666 | 676 | 148,200 |
2023/07/11 | 685 | 696 | 675 | 675 | 125,900 |
2023/07/10 | 672 | 693 | 670 | 683 | 168,000 |
2023/07/07 | 702 | 703 | 682 | 682 | 145,900 |
2023/07/06 | 712 | 714 | 690 | 705 | 214,600 |
2023/07/05 | 719 | 733 | 709 | 724 | 148,100 |
2023/07/04 | 700 | 725 | 693 | 721 | 184,000 |
2023/07/03 | 711 | 719 | 701 | 708 | 136,300 |
2023/06/30 | 671 | 710 | 670 | 710 | 232,500 |