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

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
2016/12/30 2,877 2,922 2,826 2,890 24,700
2016/12/29 2,935 2,935 2,851 2,888 22,800
2016/12/28 2,830 2,940 2,830 2,927 34,800
2016/12/27 2,830 2,840 2,740 2,823 29,300
2016/12/26 2,628 2,848 2,605 2,793 59,500
2016/12/22 2,639 2,669 2,572 2,627 43,200
2016/12/21 2,752 2,856 2,670 2,680 67,600
2016/12/20 2,751 2,839 2,741 2,782 49,100
2016/12/19 2,998 3,035 2,760 2,787 112,600
2016/12/16 3,190 3,195 2,905 3,020 102,300
2016/12/15 2,917 3,240 2,917 3,200 117,700
2016/12/14 2,952 2,995 2,911 2,913 38,000
2016/12/13 3,000 3,030 2,880 2,950 71,900
2016/12/12 2,910 3,100 2,853 3,000 189,400
2016/12/09 2,661 2,930 2,589 2,838 140,300
2016/12/08 2,605 2,765 2,580 2,614 141,700
2016/12/07 2,491 2,577 2,461 2,555 45,400
2016/12/06 2,519 2,531 2,469 2,491 45,900
2016/12/05 2,420 2,488 2,360 2,469 32,300
2016/12/02 2,510 2,516 2,415 2,425 42,400
2016/12/01 2,572 2,598 2,519 2,526 33,000
2016/11/30 2,598 2,640 2,536 2,597 23,400
2016/11/29 2,552 2,600 2,474 2,580 15,700
2016/11/28 2,533 2,602 2,443 2,602 24,200
2016/11/25 2,644 2,644 2,525 2,534 51,000
2016/11/24 2,597 2,660 2,550 2,649 39,800
2016/11/22 2,588 2,596 2,540 2,565 24,400
2016/11/21 2,550 2,670 2,550 2,601 47,800
2016/11/18 2,474 2,571 2,400 2,519 70,800
2016/11/17 2,525 2,592 2,400 2,424 61,300
2016/11/16 2,363 2,569 2,330 2,518 84,300
2016/11/15 2,450 2,450 2,340 2,357 49,000
2016/11/14 2,678 2,750 2,410 2,495 96,500
2016/11/11 2,744 2,769 2,651 2,670 34,700
2016/11/10 2,739 2,749 2,645 2,725 26,400
2016/11/09 2,750 2,784 2,440 2,596 80,700
2016/11/08 2,800 2,837 2,700 2,800 36,900
2016/11/07 2,680 2,785 2,680 2,784 32,000
2016/11/04 2,561 2,680 2,500 2,680 60,300
2016/11/02 2,662 2,678 2,573 2,605 72,400
2016/11/01 2,800 2,800 2,702 2,712 31,100
2016/10/31 2,882 2,905 2,802 2,802 27,800
2016/10/28 2,889 2,919 2,859 2,889 25,400
2016/10/27 2,935 2,990 2,851 2,858 60,600
2016/10/26 2,900 2,950 2,760 2,950 60,400
2016/10/25 3,080 3,120 2,875 2,887 105,800
2016/10/24 3,050 3,180 3,020 3,080 56,500
2016/10/21 3,100 3,125 3,000 3,040 80,100
2016/10/20 3,185 3,225 3,060 3,060 66,400
2016/10/19 3,175 3,260 3,050 3,155 110,900
2016/10/18 3,315 3,320 3,160 3,210 140,500
2016/10/17 3,345 3,450 3,275 3,350 207,000
2016/10/14 3,175 3,330 3,150 3,235 268,800
2016/10/13 3,195 3,380 3,050 3,140 372,100
2016/10/12 3,300 3,430 2,959 3,125 570,100
2016/10/11 3,510 3,915 3,385 3,500 1,091,300
2016/10/07 3,900 4,070 3,620 3,720 2,308,500
2016/10/06 3,090 3,480 3,070 3,480 1,591,800
2016/10/05 2,549 3,050 2,517 2,980 985,500
2016/10/04 2,700 2,740 2,550 2,550 153,900
2016/10/03 2,600 2,939 2,600 2,665 528,500
2016/09/30 3,005 3,055 2,672 2,700 835,400
2016/09/29 2,970 3,450 2,910 3,075 3,519,900

このページの先頭へ