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
2022/12/30 425 435 425 429 155,200
2022/12/29 409 427 403 423 258,400
2022/12/28 422 424 410 415 294,600
2022/12/27 426 432 422 429 218,300
2022/12/26 416 428 416 420 218,900
2022/12/23 424 426 412 413 269,100
2022/12/22 426 433 423 430 395,900
2022/12/21 422 431 411 426 349,400
2022/12/20 454 454 410 417 1,042,700
2022/12/19 447 459 441 458 286,700
2022/12/16 445 460 444 450 376,900
2022/12/15 436 453 435 449 295,900
2022/12/14 436 443 427 440 365,300
2022/12/13 446 448 430 433 772,500
2022/12/12 453 454 440 440 337,200
2022/12/09 446 465 445 456 286,800
2022/12/08 456 457 443 446 391,700
2022/12/07 443 465 442 463 366,700
2022/12/06 438 455 433 451 496,100
2022/12/05 452 453 442 444 420,800
2022/12/02 475 477 451 451 1,081,700
2022/12/01 478 485 465 472 813,500
2022/11/30 474 487 464 476 1,081,200
2022/11/29 491 496 473 476 1,488,700
2022/11/28 519 524 494 496 2,935,900
2022/11/25 536 566 525 532 1,483,300
2022/11/24 543 557 532 541 744,200
2022/11/22 569 576 542 543 1,143,300
2022/11/21 576 587 557 569 2,105,700
2022/11/18 522 569 504 566 3,191,300
2022/11/17 446 515 444 509 2,546,500
2022/11/16 437 453 415 449 994,200
2022/11/15 462 505 433 448 1,608,000
2022/11/14 479 488 467 478 315,800
2022/11/11 477 482 470 481 119,700
2022/11/10 472 478 462 465 127,400
2022/11/09 485 487 471 475 89,600
2022/11/08 491 501 477 484 93,100
2022/11/07 479 488 467 483 156,200
2022/11/04 478 480 463 471 160,200
2022/11/02 502 502 485 486 182,300
2022/11/01 501 507 494 502 127,300
2022/10/31 511 523 497 502 228,800
2022/10/28 508 512 499 501 267,500
2022/10/27 514 522 502 518 183,200
2022/10/26 520 528 510 514 106,100
2022/10/25 526 526 506 517 168,700
2022/10/24 536 544 512 520 296,900
2022/10/21 535 544 522 528 312,700
2022/10/20 507 537 506 530 453,800
2022/10/19 512 522 505 507 300,800
2022/10/18 483 508 478 498 389,400
2022/10/17 474 488 472 480 211,400
2022/10/14 491 500 476 479 252,000
2022/10/13 489 493 476 481 234,600
2022/10/12 486 502 483 491 308,900
2022/10/11 469 484 462 478 206,100
2022/10/07 487 494 469 473 273,100
2022/10/06 479 504 476 497 195,800
2022/10/05 511 529 479 479 293,400
2022/10/04 496 506 486 506 365,200
2022/10/03 493 494 471 481 366,100
2022/09/30 514 530 497 501 552,500
2022/09/29 494 525 487 512 586,200
2022/09/28 493 505 468 480 474,300
2022/09/27 460 495 460 493 480,200
2022/09/26 461 463 448 452 186,000
2022/09/22 462 475 451 471 163,500
2022/09/21 459 476 445 472 268,000
2022/09/20 460 472 459 467 145,900
2022/09/16 453 483 453 459 438,400
2022/09/15 426 460 426 453 305,400
2022/09/14 423 436 421 427 93,300
2022/09/13 443 448 433 440 102,500
2022/09/12 428 451 427 443 211,100
2022/09/09 415 427 414 419 168,700
2022/09/08 436 440 416 417 205,400
2022/09/07 445 446 428 428 189,200
2022/09/06 455 462 447 447 122,800
2022/09/05 439 459 427 456 163,800
2022/09/02 455 456 437 446 298,600
2022/09/01 457 466 446 455 173,600
2022/08/31 460 480 456 458 563,000
2022/08/30 441 463 426 458 338,400
2022/08/29 443 445 433 442 234,300
2022/08/26 438 463 436 457 387,900
2022/08/25 423 435 417 430 198,700
2022/08/24 427 431 416 422 135,600
2022/08/23 424 436 419 428 102,200
2022/08/22 434 439 424 432 144,700
2022/08/19 447 458 433 440 153,200
2022/08/18 452 457 439 447 214,100
2022/08/17 478 478 455 468 195,400
2022/08/16 468 480 466 471 126,900
2022/08/15 470 500 461 468 330,200
2022/08/12 450 492 447 475 742,400
2022/08/10 420 431 407 415 263,500
2022/08/09 403 427 398 426 191,100
2022/08/08 400 406 395 402 91,800
2022/08/05 409 415 402 408 81,900
2022/08/04 417 422 407 410 107,000
2022/08/03 406 412 405 412 75,600
2022/08/02 398 405 397 405 47,500
2022/08/01 387 400 385 400 105,400
2022/07/29 376 386 376 385 72,800
2022/07/28 371 381 366 379 67,000
2022/07/27 375 379 364 368 93,800
2022/07/26 380 384 372 379 80,500
2022/07/25 388 391 378 380 139,200
2022/07/22 390 412 384 396 245,000
2022/07/21 382 398 379 386 183,600
2022/07/20 380 383 372 378 134,400
2022/07/19 354 383 350 373 225,500
2022/07/15 351 354 339 349 177,500
2022/07/14 361 362 350 352 75,000
2022/07/13 361 363 352 362 84,900
2022/07/12 373 374 364 364 154,900
2022/07/11 384 388 376 379 106,300
2022/07/08 387 398 383 383 240,300
2022/07/07 378 386 372 379 133,200
2022/07/06 375 384 372 375 179,600
2022/07/05 389 392 375 375 149,500
2022/07/04 392 400 385 392 270,800
2022/07/01 388 392 372 379 244,300
2022/06/30 409 411 387 391 183,900
2022/06/29 394 405 381 401 336,600
2022/06/28 388 417 388 402 361,200
2022/06/27 388 398 372 385 274,400
2022/06/24 400 400 383 389 205,100
2022/06/23 377 403 377 388 461,800
2022/06/22 378 389 370 378 433,400
2022/06/21 343 374 340 371 482,800
2022/06/20 343 359 333 335 252,300
2022/06/17 335 355 332 340 195,500
2022/06/16 345 351 332 345 237,000
2022/06/15 345 345 328 332 222,300
2022/06/14 344 350 333 345 270,300
2022/06/13 342 361 342 350 355,800
2022/06/10 339 366 338 350 493,600
2022/06/09 322 355 322 339 565,100
2022/06/08 315 327 313 319 167,600
2022/06/07 321 321 308 308 122,000
2022/06/06 312 331 312 321 195,100
2022/06/03 309 317 306 317 95,400
2022/06/02 312 318 300 303 124,800
2022/06/01 295 316 295 310 210,600
2022/05/31 311 318 289 289 340,300
2022/05/30 303 316 301 315 154,700
2022/05/27 305 305 295 297 134,600
2022/05/26 279 302 278 297 239,800
2022/05/25 283 284 275 277 72,300
2022/05/24 290 294 282 284 159,300
2022/05/23 277 289 277 287 158,100
2022/05/20 264 277 263 277 138,100
2022/05/19 265 269 262 264 112,000
2022/05/18 262 278 262 273 195,300
2022/05/17 250 267 248 260 160,900
2022/05/16 263 267 248 248 377,500
2022/05/13 274 288 274 279 170,500
2022/05/12 282 282 269 273 134,400
2022/05/11 287 289 274 288 101,800
2022/05/10 276 289 270 287 134,300
2022/05/09 295 297 278 278 223,900
2022/05/06 300 306 288 300 306,900
2022/05/02 285 308 281 303 516,200
2022/04/28 269 271 262 271 79,400
2022/04/27 261 272 258 272 91,100
2022/04/26 264 270 264 267 26,400
2022/04/25 258 265 257 263 80,400
2022/04/22 264 268 261 265 99,500
2022/04/21 275 275 263 269 110,500
2022/04/20 279 280 272 274 50,500
2022/04/19 285 285 276 279 58,200
2022/04/18 288 289 282 284 69,300
2022/04/15 287 296 286 293 63,200
2022/04/14 295 296 289 291 47,900
2022/04/13 285 294 285 293 42,700
2022/04/12 283 293 282 287 87,300
2022/04/11 299 299 284 288 82,700
2022/04/08 296 296 287 294 77,100
2022/04/07 293 296 287 291 101,400
2022/04/06 303 308 292 300 108,400
2022/04/05 318 322 305 305 166,600
2022/04/04 304 318 296 317 98,300
2022/04/01 297 303 296 298 64,700
2022/03/31 284 305 284 302 125,200
2022/03/30 284 292 280 291 94,400
2022/03/29 281 283 273 278 145,200
2022/03/28 289 289 280 282 36,800
2022/03/25 290 292 284 288 84,000
2022/03/24 278 289 277 289 96,800
2022/03/23 285 289 280 283 109,500
2022/03/22 287 290 273 278 270,400
2022/03/18 279 293 277 292 174,000
2022/03/17 277 280 268 280 212,800
2022/03/16 275 280 263 267 461,300
2022/03/15 257 257 248 253 88,600
2022/03/14 253 262 252 256 104,600
2022/03/11 254 260 249 251 99,400
2022/03/10 258 263 256 259 69,200
2022/03/09 251 256 247 250 79,400
2022/03/08 250 262 247 251 232,000
2022/03/07 254 257 245 254 221,300
2022/03/04 273 274 262 267 150,800
2022/03/03 286 287 274 280 132,500
2022/03/02 276 285 275 283 108,200
2022/03/01 267 282 261 280 261,100
2022/02/28 262 277 259 270 298,800
2022/02/25 237 268 235 262 1,152,000
2022/02/24 253 257 243 243 616,500
2022/02/22 256 270 256 258 375,000
2022/02/21 244 268 239 261 460,100
2022/02/18 248 257 241 252 192,100
2022/02/17 266 266 250 250 298,800
2022/02/16 275 277 266 267 265,800
2022/02/15 268 285 268 275 519,500
2022/02/14 311 324 308 322 121,700
2022/02/10 315 322 312 322 42,300
2022/02/09 314 318 309 310 32,500
2022/02/08 312 317 307 307 59,000
2022/02/07 329 329 310 313 80,400
2022/02/04 297 324 297 324 104,100
2022/02/03 302 306 296 299 50,000
2022/02/02 299 309 299 309 33,600
2022/02/01 294 304 289 294 51,800
2022/01/31 275 290 275 289 81,800
2022/01/28 288 288 266 273 133,400
2022/01/27 300 303 280 280 93,900
2022/01/26 288 298 288 293 33,600
2022/01/25 304 304 286 289 82,300
2022/01/24 299 304 295 304 33,500
2022/01/21 295 306 292 302 59,400
2022/01/20 297 307 293 301 90,500
2022/01/19 306 309 297 297 73,400
2022/01/18 311 321 308 309 55,700
2022/01/17 316 322 307 309 81,000
2022/01/14 314 315 296 304 121,600
2022/01/13 328 328 313 313 30,600
2022/01/12 316 332 316 330 74,900
2022/01/11 307 318 307 316 53,300
2022/01/07 322 330 310 311 96,300
2022/01/06 326 332 320 320 70,600
2022/01/05 339 340 331 331 58,500
2022/01/04 343 351 336 340 39,200

このページの先頭へ