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
2021/12/30 341 348 340 343 21,100
2021/12/29 338 348 336 346 58,900
2021/12/28 337 342 330 338 107,500
2021/12/27 335 339 327 329 91,500
2021/12/24 357 357 340 343 109,900
2021/12/23 363 366 350 352 48,900
2021/12/22 350 365 350 361 99,500
2021/12/21 329 352 328 347 140,800
2021/12/20 343 346 321 325 105,200
2021/12/17 344 353 341 349 96,300
2021/12/16 349 355 346 352 67,200
2021/12/15 338 350 338 345 31,500
2021/12/14 342 348 335 340 70,600
2021/12/13 360 364 346 350 129,500
2021/12/10 369 370 361 363 45,900
2021/12/09 363 379 363 370 46,600
2021/12/08 377 378 370 371 45,600
2021/12/07 375 385 369 377 90,200
2021/12/06 360 373 351 370 190,800
2021/12/03 340 360 340 359 116,600
2021/12/02 350 356 340 340 124,800
2021/12/01 352 369 345 366 94,200
2021/11/30 366 381 353 354 91,100
2021/11/29 380 387 361 361 111,200
2021/11/26 404 404 385 390 195,100
2021/11/25 409 412 401 408 47,900
2021/11/24 411 411 400 405 46,800
2021/11/22 401 414 401 412 53,300
2021/11/19 400 405 396 405 51,400
2021/11/18 422 422 395 405 206,600
2021/11/17 405 426 399 421 151,800
2021/11/16 405 405 393 398 130,200
2021/11/15 409 427 399 413 362,400
2021/11/12 351 373 351 373 59,100
2021/11/11 358 362 345 350 106,800
2021/11/10 369 370 357 358 103,500
2021/11/09 385 386 370 370 44,300
2021/11/08 378 388 378 381 53,100
2021/11/05 384 389 373 378 103,100
2021/11/04 390 393 386 389 57,500
2021/11/02 388 393 384 387 26,300
2021/11/01 398 402 388 391 109,000
2021/10/29 385 391 382 390 32,500
2021/10/28 399 399 382 385 187,100
2021/10/27 399 400 394 399 44,300
2021/10/26 391 396 389 395 62,700
2021/10/25 392 396 387 392 63,900
2021/10/22 380 390 376 385 32,300
2021/10/21 390 391 382 383 40,900
2021/10/20 390 392 386 390 18,300
2021/10/19 390 391 383 387 78,400
2021/10/18 390 391 382 385 45,000
2021/10/15 385 392 385 390 33,000
2021/10/14 376 386 372 385 37,700
2021/10/13 384 384 376 377 43,400
2021/10/12 389 390 383 385 33,400
2021/10/11 390 392 383 388 22,500
2021/10/08 384 394 384 390 66,900
2021/10/07 385 388 374 379 36,600
2021/10/06 390 393 378 378 162,800
2021/10/05 386 387 368 378 124,600
2021/10/04 400 408 387 394 81,300
2021/10/01 403 403 384 391 82,600
2021/09/30 403 405 393 404 102,500
2021/09/29 401 402 393 395 104,300
2021/09/28 410 412 402 409 52,600
2021/09/27 406 414 406 408 41,300
2021/09/24 404 405 397 405 59,400
2021/09/22 397 398 387 390 51,800
2021/09/21 388 403 388 398 46,100
2021/09/17 400 407 398 407 41,900
2021/09/16 427 427 394 404 91,400
2021/09/15 420 427 417 427 46,000
2021/09/14 424 427 414 427 61,600
2021/09/13 430 430 415 424 62,000
2021/09/10 418 443 418 433 152,400
2021/09/09 415 421 411 421 89,200
2021/09/08 405 415 403 415 37,300
2021/09/07 411 415 406 407 30,500
2021/09/06 407 409 402 409 36,600
2021/09/03 395 406 393 400 48,000
2021/09/02 399 408 397 398 101,200
2021/09/01 387 397 385 397 59,300
2021/08/31 381 388 380 386 14,100
2021/08/30 382 387 381 385 40,900
2021/08/27 388 388 381 385 16,100
2021/08/26 385 388 379 388 42,800
2021/08/25 371 383 371 377 54,200
2021/08/24 364 371 364 369 43,800
2021/08/23 358 364 357 364 20,600
2021/08/20 352 362 351 355 61,000
2021/08/19 360 360 350 350 18,100
2021/08/18 351 363 351 360 20,600
2021/08/17 361 364 353 353 17,100
2021/08/16 363 370 355 361 22,300
2021/08/13 375 375 365 365 15,800
2021/08/12 378 378 368 372 29,000
2021/08/11 369 376 368 376 39,100
2021/08/10 351 372 351 366 43,000
2021/08/06 362 363 350 350 24,000
2021/08/05 360 366 358 359 30,300
2021/08/04 362 367 359 365 32,600
2021/08/03 353 362 350 362 33,800
2021/08/02 349 353 340 352 47,300
2021/07/30 350 354 344 350 39,900
2021/07/29 353 360 351 351 30,100
2021/07/28 362 362 351 355 23,300
2021/07/27 363 363 359 360 7,700
2021/07/26 360 365 360 361 20,500
2021/07/21 361 364 356 357 34,500
2021/07/20 361 365 360 360 33,900
2021/07/19 365 366 363 366 21,800
2021/07/16 368 370 367 369 6,300
2021/07/15 369 375 363 371 59,800
2021/07/14 375 375 370 370 6,200
2021/07/13 370 375 370 375 15,100
2021/07/12 370 375 367 369 20,300
2021/07/09 361 369 359 366 52,300
2021/07/08 375 375 365 365 58,500
2021/07/07 381 383 376 376 29,300
2021/07/06 383 383 379 382 34,400
2021/07/05 387 387 382 383 24,000
2021/07/02 379 386 377 384 40,200
2021/07/01 381 383 375 375 30,600
2021/06/30 384 393 383 383 34,000
2021/06/29 383 383 375 382 36,500
2021/06/28 383 387 380 383 26,000
2021/06/25 378 384 378 378 32,500
2021/06/24 379 381 374 375 39,500
2021/06/23 387 390 379 379 50,900
2021/06/22 385 392 379 389 57,000
2021/06/21 373 381 369 377 74,800
2021/06/18 391 393 380 381 68,700
2021/06/17 396 396 383 390 132,400
2021/06/16 396 406 396 401 53,500
2021/06/15 400 405 394 399 93,500
2021/06/14 419 419 400 405 73,600
2021/06/11 425 428 408 414 102,200
2021/06/10 421 447 416 428 232,900
2021/06/09 397 424 396 424 152,400
2021/06/08 392 394 385 392 55,100
2021/06/07 388 394 388 390 28,500
2021/06/04 400 400 386 387 70,200
2021/06/03 391 404 387 396 67,900
2021/06/02 390 398 390 391 77,100
2021/06/01 387 389 379 383 55,900
2021/05/31 392 397 379 380 104,600
2021/05/28 389 403 388 392 118,400
2021/05/27 390 392 383 390 54,800
2021/05/26 388 391 384 389 35,700
2021/05/25 384 395 381 391 43,300
2021/05/24 381 383 370 383 88,200
2021/05/21 376 385 373 385 76,300
2021/05/20 368 381 368 376 41,700
2021/05/19 367 384 366 373 82,000
2021/05/18 374 378 367 371 63,700
2021/05/17 360 374 355 372 97,900
2021/05/14 355 363 350 360 35,200
2021/05/13 351 356 341 343 95,400
2021/05/12 367 372 356 359 89,100
2021/05/11 381 381 369 369 48,200
2021/05/10 391 391 374 378 57,200
2021/05/07 380 392 379 391 53,600
2021/05/06 374 389 374 374 82,900
2021/04/30 370 381 370 373 61,100
2021/04/28 374 379 371 371 30,000
2021/04/27 385 389 377 378 30,000
2021/04/26 382 391 378 386 56,900
2021/04/23 378 386 371 380 70,300
2021/04/22 389 390 373 378 66,700
2021/04/21 395 400 370 382 246,100
2021/04/20 407 410 403 403 48,600
2021/04/19 414 420 410 415 58,300
2021/04/16 409 413 401 413 54,800
2021/04/15 415 416 406 410 28,600
2021/04/14 410 419 406 415 39,200
2021/04/13 412 418 405 410 60,200
2021/04/12 415 423 409 416 78,800
2021/04/09 403 429 403 414 142,700
2021/04/08 420 420 397 403 107,800
2021/04/07 400 413 393 413 148,200
2021/04/06 402 403 387 397 96,300
2021/04/05 392 401 391 398 52,500
2021/04/02 390 402 390 396 86,000
2021/04/01 393 396 384 390 74,700
2021/03/31 394 401 388 394 92,000
2021/03/30 398 407 392 397 85,800
2021/03/29 414 418 391 400 159,200
2021/03/26 392 413 389 410 194,700
2021/03/25 371 388 371 386 177,700
2021/03/24 385 392 371 372 305,600
2021/03/23 429 429 405 409 210,400
2021/03/22 425 436 416 429 204,100
2021/03/19 419 436 414 430 249,200
2021/03/18 405 424 397 423 387,000
2021/03/17 405 405 388 405 144,500
2021/03/16 389 403 379 400 209,900
2021/03/15 366 388 363 386 231,500
2021/03/12 355 372 351 367 124,500
2021/03/11 360 360 350 355 50,800
2021/03/10 349 361 342 360 112,700
2021/03/09 344 356 338 349 171,500
2021/03/08 377 378 344 350 224,300
2021/03/05 375 375 362 368 147,900
2021/03/04 379 383 361 379 282,200
2021/03/03 400 401 384 392 330,100
2021/03/02 379 412 367 400 863,900
2021/03/01 383 390 367 371 185,100
2021/02/26 353 377 350 375 115,400
2021/02/25 378 378 361 361 98,700
2021/02/24 369 380 366 370 170,700
2021/02/22 354 365 354 363 95,100
2021/02/19 365 365 345 346 86,700
2021/02/18 365 368 361 362 66,400
2021/02/17 365 367 356 358 49,100
2021/02/16 366 378 360 365 112,300
2021/02/15 378 378 357 363 114,900
2021/02/12 368 376 366 376 86,600
2021/02/10 365 365 354 360 66,500
2021/02/09 370 370 352 356 115,900
2021/02/08 345 376 345 372 170,600
2021/02/05 343 350 341 345 37,500
2021/02/04 349 349 336 341 61,000
2021/02/03 345 350 341 348 59,700
2021/02/02 331 340 331 340 24,600
2021/02/01 324 332 321 327 46,100
2021/01/29 334 343 329 329 43,500
2021/01/28 348 349 333 336 202,000
2021/01/27 353 360 350 352 106,000
2021/01/26 342 351 342 349 48,600
2021/01/25 326 347 324 344 52,700
2021/01/22 340 352 326 328 101,200
2021/01/21 338 344 338 340 33,600
2021/01/20 337 339 334 338 21,700
2021/01/19 340 341 333 340 37,400
2021/01/18 339 342 332 337 42,800
2021/01/15 323 343 323 339 72,800
2021/01/14 328 339 319 325 123,000
2021/01/13 322 328 319 328 42,000
2021/01/12 325 325 318 320 43,800
2021/01/08 315 323 308 322 45,900
2021/01/07 315 322 310 313 34,400
2021/01/06 308 326 308 315 63,000
2021/01/05 307 308 301 308 31,600
2021/01/04 305 309 300 307 55,200

このページの先頭へ