2932 (株)STIフードホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,190 | 1,190 | 1,150 | 1,163 | 32,200 | 1,163 |
| 2025-04-08 | 1,139 | 1,200 | 1,129 | 1,200 | 35,200 | 1,200 |
| 2025-04-07 | 1,085 | 1,098 | 1,051 | 1,080 | 78,300 | 1,080 |
| 2025-04-04 | 1,203 | 1,217 | 1,152 | 1,175 | 79,900 | 1,175 |
| 2025-04-03 | 1,226 | 1,235 | 1,211 | 1,217 | 47,000 | 1,217 |
| 2025-04-02 | 1,258 | 1,263 | 1,238 | 1,261 | 29,400 | 1,261 |
| 2025-04-01 | 1,271 | 1,272 | 1,246 | 1,251 | 28,300 | 1,251 |
| 2025-03-31 | 1,298 | 1,298 | 1,265 | 1,271 | 42,800 | 1,271 |
| 2025-03-28 | 1,286 | 1,305 | 1,286 | 1,305 | 15,900 | 1,305 |
| 2025-03-27 | 1,288 | 1,298 | 1,284 | 1,286 | 15,000 | 1,286 |
| 2025-03-26 | 1,304 | 1,304 | 1,280 | 1,280 | 36,100 | 1,280 |
| 2025-03-25 | 1,322 | 1,322 | 1,304 | 1,304 | 14,100 | 1,304 |
| 2025-03-24 | 1,317 | 1,321 | 1,301 | 1,305 | 24,000 | 1,305 |
| 2025-03-21 | 1,324 | 1,330 | 1,317 | 1,328 | 23,400 | 1,328 |
| 2025-03-19 | 1,295 | 1,333 | 1,295 | 1,316 | 48,200 | 1,316 |
| 2025-03-18 | 1,265 | 1,292 | 1,265 | 1,289 | 26,100 | 1,289 |
| 2025-03-17 | 1,265 | 1,270 | 1,247 | 1,257 | 23,000 | 1,257 |
| 2025-03-14 | 1,269 | 1,269 | 1,252 | 1,259 | 12,200 | 1,259 |
| 2025-03-13 | 1,280 | 1,280 | 1,258 | 1,258 | 15,900 | 1,258 |
| 2025-03-12 | 1,235 | 1,266 | 1,235 | 1,263 | 26,900 | 1,263 |
| 2025-03-11 | 1,234 | 1,240 | 1,221 | 1,235 | 42,500 | 1,235 |
| 2025-03-10 | 1,250 | 1,273 | 1,240 | 1,244 | 45,400 | 1,244 |
| 2025-03-07 | 1,266 | 1,267 | 1,237 | 1,237 | 30,200 | 1,237 |
| 2025-03-06 | 1,248 | 1,335 | 1,244 | 1,266 | 172,600 | 1,266 |
| 2025-03-05 | 1,244 | 1,253 | 1,230 | 1,233 | 26,000 | 1,233 |
| 2025-03-04 | 1,244 | 1,244 | 1,220 | 1,244 | 20,500 | 1,244 |
| 2025-03-03 | 1,239 | 1,245 | 1,220 | 1,244 | 38,600 | 1,244 |
| 2025-02-28 | 1,213 | 1,227 | 1,202 | 1,215 | 44,400 | 1,215 |
| 2025-02-27 | 1,223 | 1,234 | 1,217 | 1,221 | 18,200 | 1,221 |
| 2025-02-26 | 1,212 | 1,229 | 1,203 | 1,221 | 45,700 | 1,221 |
| 2025-02-25 | 1,227 | 1,227 | 1,207 | 1,212 | 66,700 | 1,212 |
| 2025-02-21 | 1,235 | 1,271 | 1,226 | 1,233 | 114,000 | 1,233 |
| 2025-02-20 | 1,224 | 1,240 | 1,214 | 1,235 | 55,600 | 1,235 |
| 2025-02-19 | 1,233 | 1,235 | 1,206 | 1,224 | 136,200 | 1,224 |
| 2025-02-18 | 1,226 | 1,237 | 1,218 | 1,233 | 110,200 | 1,233 |
| 2025-02-17 | 1,250 | 1,260 | 1,220 | 1,225 | 180,500 | 1,225 |
| 2025-02-14 | 1,255 | 1,309 | 1,210 | 1,245 | 477,800 | 1,245 |
| 2025-02-13 | 1,505 | 1,506 | 1,464 | 1,495 | 58,500 | 1,495 |
| 2025-02-12 | 1,505 | 1,505 | 1,480 | 1,503 | 35,700 | 1,503 |
| 2025-02-10 | 1,448 | 1,502 | 1,448 | 1,491 | 27,900 | 1,491 |
| 2025-02-07 | 1,462 | 1,473 | 1,437 | 1,448 | 25,200 | 1,448 |
| 2025-02-06 | 1,478 | 1,490 | 1,460 | 1,461 | 13,300 | 1,461 |
| 2025-02-05 | 1,440 | 1,474 | 1,440 | 1,473 | 28,900 | 1,473 |
| 2025-02-04 | 1,460 | 1,469 | 1,436 | 1,437 | 37,900 | 1,437 |
| 2025-02-03 | 1,470 | 1,470 | 1,429 | 1,430 | 33,500 | 1,430 |
| 2025-01-31 | 1,478 | 1,478 | 1,452 | 1,464 | 23,900 | 1,464 |
| 2025-01-30 | 1,470 | 1,470 | 1,453 | 1,467 | 35,400 | 1,467 |
| 2025-01-29 | 1,480 | 1,487 | 1,463 | 1,470 | 17,500 | 1,470 |
| 2025-01-28 | 1,490 | 1,493 | 1,469 | 1,480 | 18,900 | 1,480 |
| 2025-01-27 | 1,490 | 1,491 | 1,469 | 1,486 | 18,900 | 1,486 |
| 2025-01-24 | 1,460 | 1,499 | 1,460 | 1,490 | 22,900 | 1,490 |
| 2025-01-23 | 1,476 | 1,490 | 1,452 | 1,460 | 40,400 | 1,460 |
| 2025-01-22 | 1,462 | 1,515 | 1,462 | 1,501 | 49,400 | 1,501 |
| 2025-01-21 | 1,514 | 1,516 | 1,471 | 1,472 | 71,400 | 1,472 |
| 2025-01-20 | 1,501 | 1,526 | 1,501 | 1,515 | 33,900 | 1,515 |
| 2025-01-17 | 1,529 | 1,545 | 1,501 | 1,503 | 30,200 | 1,503 |
| 2025-01-16 | 1,525 | 1,545 | 1,523 | 1,542 | 13,300 | 1,542 |
| 2025-01-15 | 1,527 | 1,564 | 1,514 | 1,528 | 25,800 | 1,528 |
| 2025-01-14 | 1,550 | 1,565 | 1,521 | 1,534 | 44,100 | 1,534 |
| 2025-01-10 | 1,572 | 1,598 | 1,550 | 1,550 | 21,400 | 1,550 |
| 2025-01-09 | 1,565 | 1,565 | 1,534 | 1,556 | 27,500 | 1,556 |
| 2025-01-08 | 1,609 | 1,609 | 1,563 | 1,565 | 30,900 | 1,565 |
| 2025-01-07 | 1,625 | 1,657 | 1,611 | 1,611 | 102,100 | 1,611 |
| 2025-01-06 | 1,577 | 1,597 | 1,550 | 1,591 | 77,400 | 1,591 |
分割・併合履歴 ： [2024-12-27]1株→3株