2762 (株)SANKO MARKETING FOODS の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-0613013112812954,300129
2024-12-05129130127130104,300130
2024-12-0413313312812997,600129
2024-12-03135135132132157,100132
2024-12-02128134127133204,500133
2024-11-29125128124128125,600128
2024-11-2812412512412455,800124
2024-11-2712512512412444,600124
2024-11-2612512512412537,700125
2024-11-25126126124125102,300125
2024-11-2212512512412448,700124
2024-11-2112512512412539,400125
2024-11-2012312512212473,700124
2024-11-1912312312212334,600123
2024-11-1812112312112394,400123
2024-11-15124124121122138,400122
2024-11-1412512612412472,300124
2024-11-1312512512412442,900124
2024-11-1212512612412489,400124
2024-11-1112512512312572,600125
2024-11-08123125123124125,300124
2024-11-0712212312212343,900123
2024-11-0612212412212274,300122
2024-11-0512212312212256,700122
2024-11-0112412412212234,600122
2024-10-3112312312212336,600123
2024-10-3012312312212334,900123
2024-10-2912312312212319,300123
2024-10-2812212312112355,600123
2024-10-2512312312112187,000121
2024-10-2412312312212239,700122
2024-10-2312312312212353,400123
2024-10-2212312412212353,900123
2024-10-2112312312212338,800123
2024-10-1812212312212336,800123
2024-10-1712412412212241,400122
2024-10-1612312412312352,400123
2024-10-1512312512212380,600123
2024-10-1112412412312327,100123
2024-10-1012412412312460,400124
2024-10-0912412412312480,700124
2024-10-0812412512312481,300124
2024-10-0712512612412568,100125
2024-10-0412412512412445,700124
2024-10-0312512512412447,600124
2024-10-02125126123124103,300124
2024-10-0112512612512530,400125
2024-09-3012412512312472,400124
2024-09-27123125123124107,700124
2024-09-26125126123125128,500125
2024-09-2512312512212549,500125
2024-09-24125125123123105,600123
2024-09-2012412512312494,800124
2024-09-1912312412212383,300123
2024-09-1812112312112367,700123
2024-09-1712312312112131,900121
2024-09-1312312312112225,400122
2024-09-1212112312112237,200122
2024-09-1112312412012168,400121
2024-09-1012312512212460,600124
2024-09-0912312412212382,700123
2024-09-06127127124124113,600124
2024-09-0512612712612739,800127
2024-09-0412712712612667,000126
2024-09-0312712812612851,700128
2024-09-0212812812612653,600126
2024-08-3012812812712852,300128
2024-08-2912712812612855,500128
2024-08-2812812812712740,500127
2024-08-2712712812712826,100128
2024-08-2612812912712947,000129
2024-08-2312912912712725,500127
2024-08-2212712912712833,200128
2024-08-2112812912712829,000128
2024-08-2012812912712930,500129
2024-08-19128128126127101,600127
2024-08-16130130127129107,700129
2024-08-1512613012513089,300130
2024-08-1412312612112568,800125
2024-08-1312112412112492,600124
2024-08-0912312311912273,100122
2024-08-0812312512112386,700123
2024-08-07112125109124199,900124
2024-08-06110125102117398,700117
2024-08-0511812898105650,600105
2024-08-02142142138138186,000138
2024-08-0114714714314450,500144
2024-07-3114514614514624,600146
2024-07-3014614714514568,400145
2024-07-2914514614414537,700145
2024-07-2614514514314574,300145
2024-07-25147147145146108,600146
2024-07-2414714814714745,100147
2024-07-2314714814714730,200147
2024-07-2214914914714794,300147
2024-07-1914815014814869,500148
2024-07-1814915014814924,900149
2024-07-1715015014814940,800149
2024-07-1615015014815082,500150
2024-07-1214915014815045,000150
2024-07-1115015014814875,400148
2024-07-1015015114914987,700149
2024-07-0915015114914979,400149
2024-07-0815115114915080,500150
2024-07-0515115215015040,800150
2024-07-0415115215115139,400151
2024-07-0315015115015163,100151
2024-07-0215015115015062,300150
2024-07-01152152150151119,300151
2024-06-2815215315215285,100152
2024-06-27151152150151246,800151
2024-06-26158158156156279,400156
2024-06-25157159157158136,400158
2024-06-2415615715615761,800157
2024-06-2115715815615754,800157
2024-06-2015715715515769,700157
2024-06-1915715715615635,100156
2024-06-1815615715615636,300156
2024-06-1715715815615693,900156
2024-06-1415615815615836,300158
2024-06-1315715815615867,000158
2024-06-1215715815715736,200157
2024-06-1115715815715747,800157
2024-06-1015715915715943,500159
2024-06-0715815815715832,400158
2024-06-0615815815715824,400158
2024-06-0515915915715741,600157
2024-06-0415915915715857,700158
2024-06-0315815915615750,600157
2024-05-3115515815515653,600156
2024-05-3015715715615644,700156
2024-05-2915915915615673,200156
2024-05-2815915915815842,300158
2024-05-2715916015715757,200157
2024-05-2415815915715833,600158
2024-05-2315916015715860,500158
2024-05-2215916015815938,800159
2024-05-2116016115915935,700159
2024-05-2015816015816039,200160
2024-05-1715715815615854,300158
2024-05-1616016015615872,600158
2024-05-15160161158159175,600159
2024-05-1416616716316753,300167
2024-05-13168168164166132,100166
2024-05-1016816816516638,300166
2024-05-0916816816516593,900165
2024-05-08165169164168216,500168
2024-05-07161167160164210,000164
2024-05-0215815915815927,100159
2024-05-0116016015815956,400159
2024-04-3015816015815858,400158
2024-04-2615815915715941,100159
2024-04-2516016015815833,500158
2024-04-2415816115815942,000159
2024-04-2316016115815866,600158
2024-04-2215815915715742,700157
2024-04-1916016015415893,500158
2024-04-1815716015715841,200158
2024-04-1715715915615771,700157
2024-04-1615916015715739,900157
2024-04-1516016115815950,600159
2024-04-1216116216016029,100160
2024-04-1116016316016169,300161
2024-04-1016216316016047,500160
2024-04-0916216216016246,700162
2024-04-0816016316016092,200160
2024-04-0515716015616064,700160
2024-04-0415716015615752,700157
2024-04-0315815815515570,000155
2024-04-02160168153158276,000158
2024-04-01154161154156356,800156
2024-03-29155155150153384,200153
2024-03-28160164152157999,800157
2024-03-2717617617317587,900175
2024-03-2617517517317336,100173
2024-03-25171175171174118,900174
2024-03-2216917216917155,700171
2024-03-2117017016816966,900169
2024-03-1917017116917059,400170
2024-03-1817017116917063,900170
2024-03-1517017116917141,500171
2024-03-1417017216917156,700171
2024-03-13171173169171126,600171
2024-03-1217017317017164,100171
2024-03-1117417417017081,800170
2024-03-0817317517217572,300175
2024-03-0717517717317565,200175
2024-03-0617217517217336,900173
2024-03-0517217417117442,500174
2024-03-04175176172173110,100173
2024-03-01177179174175193,900175
2024-02-29175178175176146,000176
2024-02-28175178174175279,800175
2024-02-27174175171173163,800173
2024-02-26169174169173160,300173
2024-02-2217017116916950,800169
2024-02-2117217216916981,400169
2024-02-2017117217017263,300172
2024-02-19166171166170112,500170
2024-02-16161167161165128,200165
2024-02-15166167160161145,500161
2024-02-14167168164164371,000164
2024-02-13174176171172164,300172
2024-02-09170175170173242,700173
2024-02-08168171166170116,800170
2024-02-07172172168171224,200171
2024-02-0617617617217252,100172
2024-02-05173176171176127,800176
2024-02-02173174171173120,700173
2024-02-01176176172172147,400172
2024-01-3117517717517676,200176
2024-01-3017617817517739,900177
2024-01-2917417817317790,600177
2024-01-2617617817417485,300174
2024-01-2517617817417793,600177
2024-01-24180180175178114,000178
2024-01-23177181177179251,700179
2024-01-22177178174177230,600177
2024-01-19176179174177224,000177
2024-01-18175182174176404,100176
2024-01-17175179172175335,300175
2024-01-16169174168174282,300174
2024-01-15168171168169223,100169
2024-01-12167169166167107,400167
2024-01-11170170167167189,500167
2024-01-10171174168170272,800170
2024-01-09168170167170109,900170
2024-01-0516917016716989,300169
2024-01-04166171164169252,300169

分割・併合履歴 : [2013-12-26]1株→100株 [2004-10-26]1株→2株