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
2018/12/28 523 536 518 531 100,600
2018/12/27 542 558 521 528 135,600
2018/12/26 478 528 478 526 208,400
2018/12/25 465 490 461 462 187,800
2018/12/21 520 541 507 527 238,100
2018/12/20 541 557 518 532 196,400
2018/12/19 545 598 545 551 347,600
2018/12/18 543 552 525 530 177,500
2018/12/17 560 579 549 557 163,100
2018/12/14 592 600 561 566 146,400
2018/12/13 604 607 578 596 141,600
2018/12/12 554 617 551 607 269,600
2018/12/11 570 577 550 554 143,300
2018/12/10 621 621 559 565 308,600
2018/12/07 605 654 604 634 236,600
2018/12/06 601 613 585 610 207,800
2018/12/05 605 620 599 604 182,900
2018/12/04 644 666 623 625 139,300
2018/12/03 632 651 619 644 168,500
2018/11/30 650 657 611 636 254,600
2018/11/29 648 683 648 654 165,800
2018/11/28 635 655 633 641 116,900
2018/11/27 635 649 630 639 92,100
2018/11/26 634 639 605 635 117,000
2018/11/22 630 641 628 634 125,000
2018/11/21 620 665 615 631 254,400
2018/11/20 605 624 597 611 196,100
2018/11/19 584 625 580 615 257,600
2018/11/16 580 599 576 584 294,500
2018/11/15 573 585 563 568 236,100
2018/11/14 572 591 553 562 544,800
2018/11/13 576 584 533 542 899,300
2018/11/12 636 636 621 621 406,400
2018/11/09 760 805 749 771 260,300
2018/11/08 766 782 743 757 145,500
2018/11/07 745 774 736 766 103,700
2018/11/06 749 754 734 752 73,200
2018/11/05 750 776 744 755 103,000
2018/11/02 788 798 753 765 199,900
2018/11/01 770 795 749 787 144,200
2018/10/31 797 798 762 785 142,200
2018/10/30 693 754 687 754 197,200
2018/10/29 780 793 658 708 342,600
2018/10/26 834 844 772 787 193,900
2018/10/25 842 850 814 818 154,600
2018/10/24 870 910 868 887 134,600
2018/10/23 924 931 863 867 189,800
2018/10/22 880 955 873 939 400,100
2018/10/19 855 877 850 873 82,400
2018/10/18 866 929 866 885 372,400
2018/10/17 830 861 821 858 156,300
2018/10/16 792 815 780 809 98,800
2018/10/15 825 827 785 789 99,700
2018/10/12 764 792 752 786 147,800
2018/10/11 759 788 752 779 207,200
2018/10/10 844 851 816 834 133,100
2018/10/09 856 873 834 838 183,700
2018/10/05 844 869 835 855 137,400
2018/10/04 856 858 826 855 151,300
2018/10/03 884 885 840 841 206,000
2018/10/02 903 905 868 869 86,800
2018/10/01 881 911 880 890 127,100
2018/09/28 869 882 858 877 85,000
2018/09/27 879 883 853 859 112,000
2018/09/26 875 891 864 868 128,500
2018/09/25 880 887 867 876 70,900
2018/09/21 881 892 860 878 107,100
2018/09/20 896 897 864 873 94,800
2018/09/19 888 905 866 890 131,200
2018/09/18 896 899 851 862 121,800
2018/09/14 850 912 847 896 232,700
2018/09/13 835 843 817 831 60,600
2018/09/12 849 857 825 836 70,000
2018/09/11 840 866 837 860 44,400
2018/09/10 833 859 824 850 69,900
2018/09/07 847 855 836 842 44,600
2018/09/06 855 864 841 857 78,000
2018/09/05 895 903 862 865 79,600
2018/09/04 912 923 893 899 52,400
2018/09/03 915 923 886 904 82,900
2018/08/31 956 956 914 916 148,900
2018/08/30 963 981 960 971 72,000
2018/08/29 953 980 945 955 58,500
2018/08/28 966 975 936 953 85,800
2018/08/27 933 984 932 966 111,700
2018/08/24 947 949 920 932 79,300
2018/08/23 919 956 919 952 123,000
2018/08/22 891 916 852 914 99,100
2018/08/21 929 940 895 897 115,200
2018/08/20 910 945 909 919 162,300
2018/08/17 900 911 887 901 82,900
2018/08/16 860 905 850 900 147,200
2018/08/15 840 877 833 875 135,200
2018/08/14 800 840 795 817 97,400
2018/08/13 855 858 788 793 196,300
2018/08/10 884 914 862 875 177,200
2018/08/09 872 884 851 875 109,400
2018/08/08 863 885 852 878 82,100
2018/08/07 860 880 851 863 56,600
2018/08/06 865 886 856 865 75,200
2018/08/03 881 892 856 860 89,900
2018/08/02 887 900 880 885 59,200
2018/08/01 903 909 874 882 61,100
2018/07/31 871 907 861 898 88,800
2018/07/30 885 888 861 869 87,300
2018/07/27 905 909 882 890 65,100
2018/07/26 923 923 896 898 94,400
2018/07/25 905 921 882 917 95,600
2018/07/24 884 917 869 905 147,200
2018/07/23 893 896 862 879 127,500
2018/07/20 883 915 869 903 171,800
2018/07/19 893 896 868 887 97,600
2018/07/18 870 902 863 901 137,800
2018/07/17 877 885 860 875 131,800
2018/07/13 904 927 873 889 204,900
2018/07/12 871 914 860 908 149,400
2018/07/11 878 893 846 875 169,700
2018/07/10 923 923 880 892 276,000
2018/07/09 864 921 864 916 262,000
2018/07/06 815 853 809 849 233,800
2018/07/05 832 856 804 820 235,700
2018/07/04 826 834 807 825 165,400
2018/07/03 860 895 816 838 300,200
2018/07/02 863 901 846 866 327,600
2018/06/29 915 924 856 870 517,300
2018/06/28 955 961 900 945 364,000
2018/06/27 1,015 1,044 942 964 557,100
2018/06/26 978 1,075 962 1,045 415,300
2018/06/25 1,157 1,159 990 990 730,300
2018/06/22 1,146 1,220 1,108 1,143 843,800
2018/06/21 1,070 1,159 1,058 1,146 653,300
2018/06/20 1,013 1,095 1,004 1,069 663,900
2018/06/19 1,049 1,060 982 998 461,700
2018/06/18 998 1,068 936 1,053 632,700
2018/06/15 988 988 926 971 360,700
2018/06/14 994 996 922 949 545,500
2018/06/13 858 993 858 979 1,004,700
2018/06/12 899 918 850 857 424,300
2018/06/11 819 886 811 886 404,300
2018/06/08 812 823 788 791 131,200
2018/06/07 765 856 759 827 373,400
2018/06/06 782 791 737 753 193,000
2018/06/05 803 810 777 782 133,100
2018/06/04 854 858 795 800 213,000
2018/06/01 875 882 843 855 105,300
2018/05/31 870 883 865 878 53,700
2018/05/30 887 891 849 855 188,100
2018/05/29 911 911 887 902 71,600
2018/05/28 906 917 900 909 32,000
2018/05/25 933 938 903 906 177,900
2018/05/24 912 934 912 927 56,600
2018/05/23 933 933 910 920 83,300
2018/05/22 950 964 928 932 101,100
2018/05/21 953 964 925 931 164,900
2018/05/18 912 954 912 947 74,700
2018/05/17 918 922 908 920 37,800
2018/05/16 905 926 894 911 75,900
2018/05/15 904 915 883 904 134,800
2018/05/14 955 955 891 892 232,500
2018/05/11 995 1,020 921 947 389,700
2018/05/10 994 1,044 994 1,025 145,200
2018/05/09 990 1,016 981 1,006 107,900
2018/05/08 995 996 968 977 81,900
2018/05/07 1,018 1,018 963 965 134,100
2018/05/02 1,003 1,023 978 1,007 138,400
2018/05/01 1,086 1,087 982 995 153,300
2018/04/27 1,121 1,132 1,094 1,096 47,900
2018/04/26 1,129 1,149 1,112 1,128 161,400
2018/04/25 1,161 1,169 1,128 1,134 83,700
2018/04/24 1,186 1,199 1,155 1,178 47,700
2018/04/23 1,200 1,228 1,153 1,156 132,700
2018/04/20 1,121 1,200 1,115 1,174 51,100
2018/04/19 1,142 1,144 1,109 1,129 32,700
2018/04/18 1,100 1,153 1,088 1,138 53,400
2018/04/17 1,105 1,165 1,080 1,105 157,200
2018/04/16 1,212 1,234 1,086 1,089 150,100
2018/04/13 1,120 1,160 1,099 1,152 135,400
2018/04/12 1,160 1,183 1,057 1,106 119,700
2018/04/11 1,250 1,250 1,153 1,194 101,400
2018/04/10 1,219 1,260 1,190 1,252 92,400
2018/04/09 1,258 1,272 1,228 1,235 63,900
2018/04/06 1,310 1,325 1,254 1,258 87,300
2018/04/05 1,292 1,343 1,271 1,337 79,200
2018/04/04 1,325 1,330 1,282 1,291 47,800
2018/04/03 1,280 1,315 1,261 1,293 46,100
2018/04/02 1,311 1,325 1,274 1,316 89,700
2018/03/30 1,332 1,388 1,301 1,312 93,600
2018/03/29 1,345 1,392 1,303 1,350 86,900
2018/03/28 1,350 1,365 1,295 1,341 101,700
2018/03/28 1 -> 3.00 分割
2018/03/27 4,375 4,425 4,135 4,185 35,700
2018/03/26 4,010 4,375 4,000 4,365 31,200
2018/03/23 4,095 4,185 4,040 4,045 62,100
2018/03/22 4,400 4,470 4,330 4,375 36,900
2018/03/20 4,390 4,480 4,335 4,435 48,400
2018/03/19 4,795 4,795 4,440 4,530 31,300
2018/03/16 4,790 4,815 4,725 4,795 29,300
2018/03/15 4,800 4,835 4,660 4,735 81,100
2018/03/14 4,905 4,975 4,795 4,970 45,300
2018/03/13 4,885 5,100 4,790 4,880 56,500
2018/03/12 4,980 5,290 4,915 5,030 79,800
2018/03/09 5,210 5,210 4,820 4,910 157,400
2018/03/08 4,550 4,615 4,445 4,505 19,200
2018/03/07 4,380 4,745 4,345 4,500 39,200
2018/03/06 4,395 4,445 4,300 4,360 19,700
2018/03/05 4,840 4,865 4,225 4,270 73,300
2018/03/02 4,715 4,950 4,690 4,890 21,400
2018/03/01 4,650 4,850 4,630 4,840 32,700
2018/02/28 4,680 4,720 4,610 4,640 32,200
2018/02/27 4,725 4,835 4,725 4,750 18,900
2018/02/26 4,910 5,110 4,700 4,720 39,400
2018/02/23 4,635 4,860 4,635 4,840 50,200
2018/02/22 4,915 4,950 4,560 4,635 73,600
2018/02/21 4,685 5,060 4,650 5,020 57,500
2018/02/20 4,770 4,845 4,635 4,780 79,100
2018/02/19 4,510 4,970 4,510 4,865 126,600
2018/02/16 4,415 4,505 4,275 4,420 92,800
2018/02/15 4,180 4,485 4,065 4,405 94,700
2018/02/14 3,970 4,255 3,955 4,110 106,400
2018/02/13 3,840 4,450 3,840 4,025 203,400
2018/02/09 3,215 3,835 3,210 3,785 128,000
2018/02/08 3,025 3,425 3,025 3,425 98,600
2018/02/07 3,145 3,175 2,844 2,923 47,200
2018/02/06 2,845 3,125 2,843 3,000 69,000
2018/02/05 3,200 3,300 3,185 3,205 30,000
2018/02/02 3,270 3,295 3,195 3,285 19,500
2018/02/01 3,200 3,400 3,180 3,270 47,200
2018/01/31 3,200 3,260 3,195 3,205 42,600
2018/01/30 3,230 3,275 3,195 3,215 53,000
2018/01/29 3,095 3,260 3,095 3,230 27,300
2018/01/26 3,185 3,190 3,060 3,105 47,300
2018/01/25 3,240 3,240 3,185 3,200 15,000
2018/01/24 3,210 3,275 3,190 3,245 22,400
2018/01/23 3,210 3,285 3,195 3,205 29,000
2018/01/22 3,205 3,250 3,190 3,215 45,900
2018/01/19 3,230 3,360 3,225 3,265 25,500
2018/01/18 3,210 3,325 3,190 3,230 36,100
2018/01/17 3,200 3,300 3,180 3,200 44,900
2018/01/16 3,335 3,355 3,170 3,170 58,500
2018/01/15 3,500 3,500 3,390 3,450 43,100
2018/01/12 3,190 3,400 3,190 3,365 34,900
2018/01/11 3,250 3,310 3,145 3,180 34,900
2018/01/10 3,105 3,300 3,055 3,285 38,500
2018/01/09 3,090 3,160 3,050 3,135 41,000
2018/01/05 3,060 3,245 3,060 3,120 64,300
2018/01/04 3,370 3,370 3,050 3,060 102,000

このページの先頭へ