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 |
|---|---|---|---|---|---|
| 2025/08/15 | 599 | 604 | 548 | 558 | 445,800 |
| 2025/08/14 | 588 | 601 | 588 | 600 | 101,300 |
| 2025/08/13 | 594 | 602 | 585 | 592 | 113,400 |
| 2025/08/12 | 609 | 609 | 596 | 600 | 61,000 |
| 2025/08/08 | 606 | 618 | 601 | 611 | 109,000 |
| 2025/08/07 | 607 | 611 | 600 | 610 | 106,200 |
| 2025/08/06 | 601 | 614 | 599 | 606 | 69,700 |
| 2025/08/05 | 600 | 607 | 596 | 601 | 99,300 |
| 2025/08/04 | 592 | 602 | 591 | 595 | 53,000 |
| 2025/08/01 | 600 | 609 | 599 | 602 | 39,600 |
| 2025/07/31 | 601 | 614 | 601 | 603 | 75,500 |
| 2025/07/30 | 613 | 613 | 600 | 603 | 74,800 |
| 2025/07/29 | 620 | 621 | 595 | 608 | 119,800 |
| 2025/07/28 | 618 | 630 | 618 | 625 | 115,700 |
| 2025/07/25 | 605 | 623 | 603 | 617 | 203,100 |
| 2025/07/24 | 592 | 601 | 591 | 600 | 107,000 |
| 2025/07/23 | 597 | 604 | 584 | 585 | 117,600 |
| 2025/07/22 | 586 | 596 | 584 | 594 | 75,900 |
| 2025/07/18 | 592 | 602 | 581 | 581 | 147,800 |
| 2025/07/17 | 585 | 599 | 584 | 588 | 128,700 |
| 2025/07/16 | 575 | 586 | 574 | 584 | 149,300 |
| 2025/07/15 | 587 | 595 | 578 | 579 | 79,300 |
| 2025/07/14 | 586 | 590 | 580 | 587 | 72,300 |
| 2025/07/11 | 587 | 598 | 587 | 589 | 84,200 |
| 2025/07/10 | 586 | 592 | 584 | 588 | 53,500 |
| 2025/07/09 | 586 | 594 | 583 | 589 | 73,000 |
| 2025/07/08 | 613 | 617 | 585 | 590 | 219,100 |
| 2025/07/07 | 589 | 609 | 585 | 603 | 321,600 |
| 2025/07/04 | 582 | 587 | 570 | 579 | 183,500 |
| 2025/07/03 | 586 | 592 | 572 | 585 | 157,600 |
| 2025/07/02 | 607 | 610 | 585 | 587 | 191,100 |
| 2025/07/01 | 567 | 598 | 565 | 597 | 397,800 |
| 2025/06/30 | 553 | 567 | 551 | 565 | 130,300 |
| 2025/06/27 | 560 | 561 | 544 | 552 | 132,900 |
| 2025/06/26 | 596 | 596 | 559 | 560 | 235,600 |
| 2025/06/25 | 589 | 600 | 580 | 591 | 231,300 |
| 2025/06/24 | 560 | 576 | 558 | 575 | 100,900 |
| 2025/06/23 | 562 | 572 | 547 | 554 | 217,800 |
| 2025/06/20 | 575 | 577 | 561 | 567 | 224,900 |
| 2025/06/19 | 583 | 590 | 578 | 578 | 141,800 |
| 2025/06/18 | 590 | 604 | 578 | 583 | 231,000 |
| 2025/06/17 | 594 | 597 | 581 | 591 | 111,600 |
| 2025/06/16 | 605 | 616 | 587 | 594 | 220,300 |
| 2025/06/13 | 637 | 641 | 591 | 592 | 294,800 |
| 2025/06/12 | 613 | 643 | 610 | 627 | 363,600 |
| 2025/06/11 | 615 | 620 | 601 | 603 | 226,800 |
| 2025/06/10 | 630 | 641 | 618 | 619 | 157,400 |
| 2025/06/09 | 621 | 628 | 614 | 620 | 161,900 |
| 2025/06/06 | 634 | 654 | 612 | 626 | 359,100 |
| 2025/06/05 | 593 | 620 | 590 | 614 | 677,500 |
| 2025/06/04 | 571 | 598 | 569 | 586 | 330,500 |
| 2025/06/03 | 568 | 577 | 563 | 575 | 207,600 |
| 2025/06/02 | 557 | 577 | 551 | 577 | 263,900 |
| 2025/05/30 | 545 | 559 | 535 | 553 | 273,900 |
| 2025/05/29 | 544 | 565 | 539 | 550 | 988,400 |
| 2025/05/28 | 469 | 546 | 468 | 546 | 1,696,400 |
| 2025/05/27 | 473 | 474 | 459 | 466 | 246,800 |
| 2025/05/26 | 508 | 508 | 473 | 475 | 488,500 |
| 2025/05/23 | 487 | 509 | 486 | 503 | 809,500 |
| 2025/05/22 | 463 | 475 | 461 | 463 | 248,700 |
| 2025/05/21 | 447 | 475 | 441 | 458 | 662,000 |
| 2025/05/20 | 448 | 455 | 437 | 440 | 285,000 |
| 2025/05/19 | 437 | 458 | 436 | 449 | 415,000 |
| 2025/05/16 | 466 | 481 | 439 | 453 | 955,700 |
| 2025/05/15 | 474 | 485 | 474 | 474 | 812,700 |
| 2025/05/14 | 563 | 580 | 555 | 574 | 169,800 |
| 2025/05/13 | 559 | 576 | 538 | 564 | 436,500 |
| 2025/05/12 | 554 | 572 | 553 | 557 | 320,300 |
| 2025/05/09 | 537 | 563 | 536 | 558 | 397,200 |
| 2025/05/08 | 564 | 570 | 544 | 547 | 293,300 |
| 2025/05/07 | 565 | 579 | 554 | 573 | 222,900 |
| 2025/05/02 | 578 | 592 | 553 | 560 | 429,300 |
| 2025/05/01 | 586 | 599 | 570 | 585 | 682,100 |
| 2025/04/30 | 535 | 596 | 535 | 596 | 1,017,700 |
| 2025/04/28 | 520 | 531 | 512 | 530 | 277,100 |
| 2025/04/25 | 524 | 525 | 515 | 517 | 174,000 |
| 2025/04/24 | 532 | 533 | 516 | 521 | 199,300 |
| 2025/04/23 | 534 | 547 | 524 | 535 | 282,100 |
| 2025/04/22 | 540 | 551 | 531 | 533 | 248,100 |
| 2025/04/21 | 552 | 562 | 541 | 547 | 321,700 |
| 2025/04/18 | 553 | 560 | 540 | 548 | 387,800 |
| 2025/04/17 | 526 | 563 | 523 | 563 | 581,600 |
| 2025/04/16 | 547 | 552 | 527 | 527 | 373,500 |
| 2025/04/15 | 566 | 572 | 520 | 542 | 1,119,500 |
| 2025/04/14 | 600 | 608 | 576 | 576 | 774,500 |
| 2025/04/11 | 549 | 604 | 549 | 604 | 1,171,000 |
| 2025/04/10 | 560 | 565 | 541 | 548 | 660,300 |
| 2025/04/09 | 549 | 551 | 519 | 531 | 808,100 |
| 2025/04/08 | 550 | 562 | 537 | 550 | 679,600 |
| 2025/04/07 | 480 | 513 | 474 | 489 | 1,236,500 |
| 2025/04/04 | 565 | 586 | 520 | 536 | 1,235,200 |
| 2025/04/03 | 535 | 562 | 532 | 560 | 850,200 |
| 2025/04/02 | 558 | 571 | 545 | 545 | 1,126,300 |
| 2025/04/01 | 555 | 569 | 550 | 563 | 1,921,400 |
| 2025/03/31 | 511 | 529 | 510 | 526 | 871,900 |
| 2025/03/28 | 517 | 532 | 510 | 517 | 771,100 |
| 2025/03/27 | 499 | 515 | 497 | 506 | 697,300 |
| 2025/03/26 | 481 | 509 | 480 | 501 | 804,100 |
| 2025/03/25 | 481 | 484 | 475 | 482 | 513,300 |
| 2025/03/24 | 470 | 488 | 470 | 483 | 1,045,500 |
| 2025/03/21 | 441 | 467 | 440 | 464 | 1,224,600 |
| 2025/03/19 | 440 | 445 | 440 | 442 | 663,900 |
| 2025/03/18 | 416 | 438 | 416 | 430 | 479,500 |
| 2025/03/17 | 415 | 418 | 410 | 413 | 305,800 |
| 2025/03/14 | 413 | 413 | 401 | 408 | 494,500 |
| 2025/03/13 | 420 | 422 | 413 | 413 | 274,100 |
| 2025/03/12 | 423 | 429 | 419 | 420 | 264,500 |
| 2025/03/11 | 435 | 438 | 422 | 425 | 550,400 |
| 2025/03/10 | 440 | 443 | 434 | 441 | 462,900 |
| 2025/03/07 | 440 | 445 | 433 | 436 | 688,000 |
| 2025/03/06 | 435 | 446 | 435 | 440 | 636,400 |
| 2025/03/05 | 441 | 441 | 417 | 430 | 1,025,300 |
| 2025/03/04 | 411 | 446 | 411 | 441 | 2,569,600 |
| 2025/03/03 | 415 | 417 | 409 | 409 | 430,200 |
| 2025/02/28 | 399 | 415 | 393 | 413 | 854,500 |
| 2025/02/27 | 411 | 418 | 393 | 405 | 824,900 |
| 2025/02/26 | 440 | 446 | 399 | 407 | 2,582,400 |
| 2025/02/25 | 420 | 421 | 405 | 410 | 940,900 |
| 2025/02/21 | 420 | 430 | 411 | 428 | 1,160,000 |
| 2025/02/20 | 414 | 429 | 412 | 419 | 851,300 |
| 2025/02/19 | 407 | 414 | 401 | 414 | 449,800 |
| 2025/02/18 | 395 | 405 | 395 | 403 | 486,100 |
| 2025/02/17 | 376 | 394 | 366 | 393 | 1,657,300 |
| 2025/02/14 | 398 | 400 | 392 | 392 | 534,000 |
| 2025/02/13 | 400 | 406 | 398 | 403 | 584,100 |
| 2025/02/12 | 387 | 401 | 384 | 401 | 543,300 |
| 2025/02/10 | 394 | 396 | 386 | 393 | 637,000 |
| 2025/02/07 | 403 | 408 | 395 | 400 | 570,600 |
| 2025/02/06 | 404 | 412 | 399 | 400 | 886,600 |
| 2025/02/05 | 400 | 410 | 398 | 404 | 599,000 |
| 2025/02/04 | 385 | 402 | 385 | 400 | 813,200 |
| 2025/02/03 | 373 | 387 | 372 | 384 | 886,500 |
| 2025/01/31 | 380 | 382 | 369 | 373 | 1,290,600 |
| 2025/01/30 | 369 | 376 | 366 | 374 | 738,600 |
| 2025/01/29 | 370 | 371 | 364 | 368 | 760,800 |
| 2025/01/28 | 369 | 371 | 361 | 364 | 417,900 |
| 2025/01/27 | 363 | 373 | 362 | 368 | 653,000 |
| 2025/01/24 | 356 | 359 | 352 | 359 | 455,500 |
| 2025/01/23 | 355 | 364 | 354 | 358 | 529,100 |
| 2025/01/22 | 358 | 361 | 348 | 352 | 494,300 |
| 2025/01/21 | 359 | 362 | 355 | 358 | 400,900 |
| 2025/01/20 | 350 | 363 | 349 | 357 | 962,500 |
| 2025/01/17 | 351 | 358 | 345 | 348 | 406,300 |
| 2025/01/16 | 359 | 359 | 341 | 353 | 920,700 |
| 2025/01/15 | 344 | 360 | 341 | 355 | 860,600 |
| 2025/01/14 | 346 | 346 | 336 | 345 | 417,200 |
| 2025/01/10 | 349 | 349 | 340 | 348 | 655,500 |
| 2025/01/09 | 351 | 387 | 347 | 348 | 3,079,700 |
| 2025/01/08 | 337 | 363 | 335 | 348 | 2,048,100 |
| 2025/01/07 | 340 | 348 | 336 | 340 | 893,300 |
| 2025/01/06 | 340 | 343 | 335 | 338 | 441,200 |
| 2024/12/30 | 333 | 339 | 330 | 338 | 519,400 |
| 2024/12/27 | 329 | 338 | 316 | 335 | 1,839,800 |
| 2024/12/26 | 354 | 358 | 352 | 353 | 289,600 |
| 2024/12/25 | 352 | 363 | 352 | 355 | 190,500 |
| 2024/12/24 | 350 | 353 | 346 | 350 | 172,500 |
| 2024/12/23 | 353 | 361 | 348 | 350 | 199,500 |
| 2024/12/20 | 343 | 360 | 340 | 353 | 279,200 |
| 2024/12/19 | 341 | 353 | 340 | 344 | 361,400 |
| 2024/12/18 | 355 | 360 | 345 | 349 | 243,300 |
| 2024/12/17 | 364 | 365 | 352 | 357 | 198,100 |
| 2024/12/16 | 366 | 371 | 359 | 366 | 211,100 |
| 2024/12/13 | 374 | 375 | 363 | 369 | 276,300 |
| 2024/12/12 | 361 | 382 | 354 | 382 | 853,600 |
| 2024/12/11 | 418 | 418 | 408 | 417 | 72,100 |
| 2024/12/10 | 422 | 425 | 417 | 418 | 33,100 |
| 2024/12/09 | 415 | 424 | 415 | 422 | 31,500 |
| 2024/12/06 | 416 | 419 | 412 | 415 | 36,000 |
| 2024/12/05 | 420 | 422 | 415 | 418 | 21,700 |
| 2024/12/04 | 423 | 423 | 415 | 418 | 51,000 |
| 2024/12/03 | 419 | 425 | 417 | 424 | 92,300 |
| 2024/12/02 | 415 | 419 | 412 | 419 | 44,600 |
| 2024/11/29 | 410 | 418 | 408 | 418 | 54,500 |
| 2024/11/28 | 412 | 414 | 408 | 410 | 51,400 |
| 2024/11/27 | 414 | 415 | 409 | 412 | 52,400 |
| 2024/11/26 | 424 | 424 | 411 | 414 | 60,200 |
| 2024/11/25 | 420 | 423 | 416 | 421 | 47,200 |
| 2024/11/22 | 413 | 421 | 410 | 417 | 107,400 |
| 2024/11/21 | 416 | 422 | 408 | 411 | 149,300 |
| 2024/11/20 | 423 | 429 | 417 | 417 | 63,900 |
| 2024/11/19 | 421 | 428 | 417 | 428 | 95,300 |
| 2024/11/18 | 420 | 426 | 415 | 420 | 244,000 |
| 2024/11/15 | 439 | 440 | 398 | 415 | 644,100 |
| 2024/11/14 | 487 | 493 | 476 | 478 | 99,700 |
| 2024/11/13 | 480 | 490 | 475 | 485 | 56,900 |
| 2024/11/12 | 479 | 488 | 477 | 478 | 87,100 |
| 2024/11/11 | 474 | 480 | 473 | 477 | 28,600 |
| 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 |