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
2020/12/30 300 309 299 307 40,100
2020/12/29 287 306 287 303 71,500
2020/12/28 295 297 280 286 186,400
2020/12/25 299 302 297 297 74,300
2020/12/24 299 299 294 298 59,900
2020/12/23 293 299 291 292 87,100
2020/12/22 303 305 293 297 64,400
2020/12/21 308 309 303 304 51,000
2020/12/18 309 309 304 307 40,100
2020/12/17 310 310 302 307 37,600
2020/12/16 308 310 302 309 39,600
2020/12/15 304 312 304 308 32,600
2020/12/14 309 310 305 308 116,500
2020/12/11 314 314 307 312 40,700
2020/12/10 314 317 306 306 39,500
2020/12/09 312 318 310 318 60,600
2020/12/08 320 321 314 314 30,200
2020/12/07 313 322 307 321 79,700
2020/12/04 323 323 309 314 43,200
2020/12/03 315 323 310 321 63,200
2020/12/02 320 322 316 319 32,800
2020/12/01 308 323 308 319 64,500
2020/11/30 316 317 308 310 92,000
2020/11/27 316 324 315 319 59,100
2020/11/26 320 326 314 320 55,700
2020/11/25 328 328 323 325 95,000
2020/11/24 318 328 308 328 106,900
2020/11/20 300 310 299 310 30,900
2020/11/19 302 310 298 304 86,500
2020/11/18 313 319 308 314 46,200
2020/11/17 314 314 305 311 39,700
2020/11/16 314 314 304 307 76,900
2020/11/13 328 328 308 316 97,000
2020/11/12 327 334 320 330 75,900
2020/11/11 332 332 318 332 106,800
2020/11/10 314 329 306 328 168,600
2020/11/09 302 303 295 300 28,500
2020/11/06 299 302 289 299 36,800
2020/11/05 294 302 293 301 45,600
2020/11/04 297 298 290 297 51,800
2020/11/02 288 299 287 292 62,300
2020/10/30 300 300 281 286 87,300
2020/10/29 298 304 293 300 68,500
2020/10/28 304 310 299 304 28,900
2020/10/27 300 310 295 308 42,400
2020/10/26 311 316 307 307 44,000
2020/10/23 319 321 309 315 52,700
2020/10/22 331 331 316 319 98,800
2020/10/21 325 333 325 326 24,500
2020/10/20 325 327 320 322 47,100
2020/10/19 316 324 315 323 49,100
2020/10/16 324 324 309 315 76,600
2020/10/15 337 337 321 322 86,100
2020/10/14 343 343 335 336 31,400
2020/10/13 348 348 336 343 98,200
2020/10/12 344 355 340 351 88,400
2020/10/09 355 362 345 349 72,600
2020/10/08 338 359 336 357 196,300
2020/10/07 335 340 330 339 45,100
2020/10/06 335 339 333 337 51,500
2020/10/05 322 335 322 328 95,500
2020/10/02 346 346 321 326 100,300
2020/09/30 347 356 332 338 133,200
2020/09/29 338 349 337 342 77,600
2020/09/28 338 338 327 337 70,700
2020/09/25 323 338 323 332 70,300
2020/09/24 334 334 318 326 160,100
2020/09/23 341 347 335 337 97,700
2020/09/18 352 354 343 349 107,400
2020/09/17 369 369 352 357 56,700
2020/09/16 366 377 363 365 173,800
2020/09/15 362 362 353 361 56,700
2020/09/14 353 365 351 362 115,900
2020/09/11 350 350 339 348 107,800
2020/09/10 351 357 346 352 130,000
2020/09/09 341 350 339 348 77,100
2020/09/08 341 345 337 345 92,500
2020/09/07 331 344 329 335 119,400
2020/09/04 333 341 331 336 108,400
2020/09/03 368 368 333 341 289,800
2020/09/02 355 368 345 362 150,700
2020/09/01 353 358 340 356 125,200
2020/08/31 343 355 342 346 67,600
2020/08/28 350 357 328 335 181,900
2020/08/27 371 371 346 351 334,800
2020/08/26 339 378 339 375 450,400
2020/08/25 347 348 338 343 75,800
2020/08/24 349 349 341 347 60,100
2020/08/21 339 349 336 348 84,000
2020/08/20 331 341 325 339 97,300
2020/08/19 323 333 320 331 98,800
2020/08/18 324 326 317 323 60,800
2020/08/17 321 325 313 322 71,300
2020/08/14 324 330 321 321 102,300
2020/08/13 315 323 310 321 138,400
2020/08/12 292 313 292 310 157,600
2020/08/11 304 309 291 292 270,500
2020/08/07 308 318 307 311 97,400
2020/08/06 303 318 303 313 103,400
2020/08/05 300 304 290 302 52,900
2020/08/04 297 305 291 298 117,300
2020/08/03 278 300 276 291 100,000
2020/07/31 302 303 276 286 231,700
2020/07/30 311 311 301 309 163,200
2020/07/29 319 319 305 309 76,000
2020/07/28 336 337 318 321 116,100
2020/07/27 343 343 330 339 60,700
2020/07/22 338 342 326 342 45,100
2020/07/21 331 339 327 334 78,800
2020/07/20 336 338 321 326 81,000
2020/07/17 327 345 322 338 136,300
2020/07/16 330 336 325 327 72,100
2020/07/15 324 329 322 329 55,900
2020/07/14 321 323 310 322 82,200
2020/07/13 319 328 315 326 109,000
2020/07/10 304 316 304 309 104,200
2020/07/09 321 327 308 309 86,700
2020/07/08 320 323 315 321 37,100
2020/07/07 330 335 315 320 114,000
2020/07/06 315 331 315 330 128,800
2020/07/03 301 312 298 310 155,500
2020/07/02 320 321 303 306 253,100
2020/07/01 333 335 320 320 121,900
2020/06/30 331 340 327 335 157,200
2020/06/29 339 341 321 324 226,600
2020/06/26 363 363 342 347 154,300
2020/06/25 359 367 355 363 182,900
2020/06/24 368 370 361 364 166,300
2020/06/23 360 367 355 365 198,700
2020/06/22 350 360 345 355 143,400
2020/06/19 339 354 338 350 180,300
2020/06/18 340 342 331 338 186,700
2020/06/17 333 346 333 344 175,200
2020/06/16 333 348 333 341 394,600
2020/06/15 347 355 321 321 189,500
2020/06/12 327 350 310 347 617,500
2020/06/11 366 369 345 345 289,600
2020/06/10 371 376 367 371 206,500
2020/06/09 370 372 360 372 253,800
2020/06/08 360 372 346 370 451,800
2020/06/05 359 362 342 357 544,100
2020/06/04 367 374 360 365 271,200
2020/06/03 380 385 360 364 313,500
2020/06/02 368 380 360 372 332,200
2020/06/01 360 374 353 360 367,600
2020/05/29 377 380 363 366 449,900
2020/05/28 401 401 378 381 458,500
2020/05/27 385 397 375 395 640,700
2020/05/26 386 407 379 385 1,002,700
2020/05/25 356 381 350 379 1,029,300
2020/05/22 325 341 310 340 772,500
2020/05/21 332 334 323 325 400,500
2020/05/20 326 337 315 329 450,900
2020/05/19 347 350 322 326 604,700
2020/05/18 323 334 321 331 726,400
2020/05/15 311 330 303 309 774,400
2020/05/14 307 318 288 290 576,900
2020/05/13 322 322 306 310 760,600
2020/05/12 315 342 315 330 1,116,700
2020/05/11 290 321 290 314 1,034,700
2020/05/08 284 286 273 284 334,100
2020/05/07 285 296 273 276 570,900
2020/05/01 298 306 272 283 1,046,000
2020/04/30 276 294 275 289 710,000
2020/04/28 257 276 248 272 706,600
2020/04/27 252 267 247 256 947,500
2020/04/24 243 257 239 244 994,800
2020/04/23 222 248 222 244 828,500
2020/04/22 217 226 215 224 408,600
2020/04/21 223 238 219 225 704,100
2020/04/20 230 231 215 225 500,500
2020/04/17 235 241 227 229 801,600
2020/04/16 225 246 221 243 1,710,100
2020/04/15 206 219 204 215 385,000
2020/04/14 196 206 191 206 1,256,300
2020/04/13 221 221 203 208 494,300
2020/04/10 236 243 216 219 1,263,200
2020/04/09 216 229 205 227 1,705,500
2020/04/08 211 219 203 216 589,100
2020/04/07 189 222 185 217 1,444,000
2020/04/06 169 183 158 179 373,900
2020/04/03 184 186 170 174 257,900
2020/04/02 195 197 183 187 166,900
2020/04/01 199 202 191 194 183,400
2020/03/31 193 208 193 203 321,900
2020/03/30 195 200 182 195 427,900
2020/03/27 200 206 197 202 568,400
2020/03/26 205 213 191 204 444,400
2020/03/25 228 240 215 226 657,100
2020/03/24 174 207 174 207 505,200
2020/03/23 166 173 161 172 585,900
2020/03/19 194 197 148 164 1,340,800
2020/03/18 211 212 197 198 159,600
2020/03/17 196 211 192 205 310,400
2020/03/16 225 228 206 207 207,000
2020/03/13 203 225 200 221 349,000
2020/03/12 246 250 235 238 372,800
2020/03/11 262 270 250 251 447,600
2020/03/10 255 271 243 265 523,400
2020/03/09 288 288 238 263 824,500
2020/03/06 305 305 290 292 255,400
2020/03/05 315 323 309 312 307,400
2020/03/04 307 323 303 317 627,200
2020/03/03 346 347 323 323 261,600
2020/03/02 325 345 306 335 602,000
2020/02/28 346 348 320 325 446,300
2020/02/27 385 388 361 365 241,300
2020/02/26 388 394 379 382 315,100
2020/02/25 388 408 380 397 605,200
2020/02/21 415 422 410 410 1,140,800
2020/02/20 441 446 425 429 319,700
2020/02/19 449 451 437 438 171,100
2020/02/18 468 470 454 455 122,000
2020/02/17 473 494 465 472 488,300
2020/02/14 541 547 535 547 24,900
2020/02/13 558 558 537 546 37,300
2020/02/12 560 560 552 558 15,500
2020/02/10 557 560 557 560 13,900
2020/02/07 566 566 539 551 22,500
2020/02/06 555 570 555 560 16,600
2020/02/05 553 554 539 550 32,700
2020/02/04 526 557 526 548 61,500
2020/02/03 518 538 503 510 58,500
2020/01/31 544 548 535 538 22,000
2020/01/30 556 556 532 548 46,500
2020/01/29 551 555 537 553 16,800
2020/01/28 541 555 534 551 37,200
2020/01/27 561 564 552 552 33,500
2020/01/24 571 574 562 568 20,300
2020/01/23 578 581 569 569 27,200
2020/01/22 582 590 577 578 16,500
2020/01/21 585 592 574 582 18,300
2020/01/20 587 598 570 582 18,700
2020/01/17 587 590 557 588 64,000
2020/01/16 583 598 582 585 17,200
2020/01/15 592 593 580 584 21,100
2020/01/14 587 597 584 589 32,800
2020/01/10 592 600 581 584 23,700
2020/01/09 582 599 581 586 44,000
2020/01/08 590 594 557 577 43,800
2020/01/07 566 595 560 587 58,900
2020/01/06 545 554 541 549 41,500

このページの先頭へ