2932 (株)STIフードホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,340 | 4,340 | 4,200 | 4,240 | 7,600 | 4,240 |
| 2024-04-25 | 4,350 | 4,350 | 4,300 | 4,335 | 3,900 | 4,335 |
| 2024-04-24 | 4,305 | 4,360 | 4,290 | 4,290 | 11,000 | 4,290 |
| 2024-04-23 | 4,255 | 4,280 | 4,205 | 4,280 | 8,700 | 4,280 |
| 2024-04-22 | 4,200 | 4,280 | 4,200 | 4,240 | 5,600 | 4,240 |
| 2024-04-19 | 4,150 | 4,150 | 4,070 | 4,140 | 7,200 | 4,140 |
| 2024-04-18 | 4,120 | 4,235 | 4,090 | 4,165 | 7,600 | 4,165 |
| 2024-04-17 | 4,170 | 4,170 | 4,050 | 4,120 | 8,300 | 4,120 |
| 2024-04-16 | 4,165 | 4,185 | 4,130 | 4,150 | 7,000 | 4,150 |
| 2024-04-15 | 4,200 | 4,215 | 4,165 | 4,215 | 6,500 | 4,215 |
| 2024-04-12 | 4,210 | 4,235 | 4,195 | 4,215 | 6,400 | 4,215 |
| 2024-04-11 | 4,210 | 4,255 | 4,175 | 4,230 | 8,400 | 4,230 |
| 2024-04-10 | 4,255 | 4,305 | 4,190 | 4,255 | 10,000 | 4,255 |
| 2024-04-09 | 4,300 | 4,325 | 4,255 | 4,255 | 6,600 | 4,255 |
| 2024-04-08 | 4,370 | 4,370 | 4,255 | 4,265 | 9,900 | 4,265 |
| 2024-04-05 | 4,315 | 4,330 | 4,210 | 4,325 | 17,200 | 4,325 |
| 2024-04-04 | 4,195 | 4,370 | 4,195 | 4,315 | 23,800 | 4,315 |
| 2024-04-03 | 4,230 | 4,280 | 4,140 | 4,210 | 23,700 | 4,210 |
| 2024-04-02 | 4,340 | 4,405 | 4,255 | 4,270 | 24,700 | 4,270 |
| 2024-04-01 | 4,295 | 4,390 | 4,255 | 4,305 | 26,900 | 4,305 |
| 2024-03-29 | 4,200 | 4,295 | 4,135 | 4,280 | 25,100 | 4,280 |
| 2024-03-28 | 4,050 | 4,175 | 4,000 | 4,130 | 29,900 | 4,130 |
| 2024-03-27 | 3,945 | 4,040 | 3,930 | 3,995 | 23,100 | 3,995 |
| 2024-03-26 | 3,820 | 3,955 | 3,810 | 3,945 | 25,400 | 3,945 |
| 2024-03-25 | 3,850 | 3,850 | 3,800 | 3,835 | 10,100 | 3,835 |
| 2024-03-22 | 3,785 | 3,820 | 3,735 | 3,820 | 14,500 | 3,820 |
| 2024-03-21 | 3,830 | 3,840 | 3,720 | 3,720 | 21,000 | 3,720 |
| 2024-03-19 | 3,685 | 3,780 | 3,680 | 3,780 | 23,400 | 3,780 |
| 2024-03-18 | 3,625 | 3,680 | 3,620 | 3,680 | 16,000 | 3,680 |
| 2024-03-15 | 3,610 | 3,645 | 3,570 | 3,605 | 9,400 | 3,605 |
| 2024-03-14 | 3,520 | 3,595 | 3,515 | 3,595 | 6,500 | 3,595 |
| 2024-03-13 | 3,605 | 3,645 | 3,530 | 3,530 | 7,400 | 3,530 |
| 2024-03-12 | 3,535 | 3,595 | 3,525 | 3,585 | 7,600 | 3,585 |
| 2024-03-11 | 3,575 | 3,585 | 3,530 | 3,560 | 15,100 | 3,560 |
| 2024-03-08 | 3,640 | 3,645 | 3,585 | 3,590 | 14,700 | 3,590 |
| 2024-03-07 | 3,725 | 3,735 | 3,620 | 3,640 | 19,900 | 3,640 |
| 2024-03-06 | 3,700 | 3,795 | 3,700 | 3,730 | 13,100 | 3,730 |
| 2024-03-05 | 3,755 | 3,755 | 3,710 | 3,715 | 20,600 | 3,715 |
| 2024-03-04 | 3,850 | 3,850 | 3,780 | 3,780 | 15,400 | 3,780 |
| 2024-03-01 | 3,920 | 3,930 | 3,830 | 3,830 | 14,600 | 3,830 |
| 2024-02-29 | 3,910 | 3,915 | 3,850 | 3,910 | 12,600 | 3,910 |
| 2024-02-28 | 3,920 | 3,940 | 3,910 | 3,910 | 5,200 | 3,910 |
| 2024-02-27 | 3,945 | 3,945 | 3,885 | 3,920 | 12,300 | 3,920 |
| 2024-02-26 | 3,905 | 3,950 | 3,875 | 3,950 | 14,200 | 3,950 |
| 2024-02-22 | 3,985 | 3,985 | 3,905 | 3,905 | 9,400 | 3,905 |
| 2024-02-21 | 3,960 | 4,005 | 3,935 | 3,950 | 14,300 | 3,950 |
| 2024-02-20 | 3,960 | 3,975 | 3,905 | 3,910 | 13,400 | 3,910 |
| 2024-02-19 | 3,860 | 3,925 | 3,845 | 3,920 | 22,600 | 3,920 |
| 2024-02-16 | 3,940 | 3,940 | 3,850 | 3,880 | 31,200 | 3,880 |
| 2024-02-15 | 4,115 | 4,120 | 3,940 | 3,940 | 25,600 | 3,940 |
| 2024-02-14 | 4,200 | 4,215 | 4,075 | 4,075 | 43,100 | 4,075 |
| 2024-02-13 | 3,910 | 4,495 | 3,870 | 4,335 | 152,900 | 4,335 |
| 2024-02-09 | 4,045 | 4,090 | 3,980 | 4,030 | 38,200 | 4,030 |
| 2024-02-08 | 4,130 | 4,130 | 4,025 | 4,080 | 17,900 | 4,080 |
| 2024-02-07 | 4,160 | 4,185 | 4,070 | 4,100 | 21,700 | 4,100 |
| 2024-02-06 | 4,145 | 4,175 | 4,120 | 4,155 | 11,100 | 4,155 |
| 2024-02-05 | 4,170 | 4,170 | 4,130 | 4,145 | 13,600 | 4,145 |
| 2024-02-02 | 4,120 | 4,175 | 4,090 | 4,115 | 20,900 | 4,115 |
| 2024-02-01 | 4,160 | 4,160 | 4,095 | 4,110 | 7,000 | 4,110 |
| 2024-01-31 | 4,095 | 4,170 | 4,090 | 4,160 | 13,400 | 4,160 |
| 2024-01-30 | 4,145 | 4,150 | 4,065 | 4,085 | 15,300 | 4,085 |
| 2024-01-29 | 4,005 | 4,145 | 4,005 | 4,135 | 18,200 | 4,135 |
| 2024-01-26 | 4,055 | 4,075 | 4,015 | 4,015 | 17,200 | 4,015 |
| 2024-01-25 | 4,095 | 4,095 | 4,045 | 4,055 | 20,000 | 4,055 |
| 2024-01-24 | 4,185 | 4,185 | 4,085 | 4,095 | 25,300 | 4,095 |
| 2024-01-23 | 4,215 | 4,215 | 4,130 | 4,175 | 29,300 | 4,175 |
| 2024-01-22 | 4,290 | 4,290 | 4,205 | 4,220 | 14,200 | 4,220 |
| 2024-01-19 | 4,160 | 4,230 | 4,160 | 4,220 | 14,100 | 4,220 |
| 2024-01-18 | 4,175 | 4,175 | 4,135 | 4,155 | 14,200 | 4,155 |
| 2024-01-17 | 4,230 | 4,260 | 4,175 | 4,175 | 17,200 | 4,175 |
| 2024-01-16 | 4,330 | 4,330 | 4,180 | 4,180 | 39,400 | 4,180 |
| 2024-01-15 | 4,190 | 4,345 | 4,190 | 4,330 | 30,500 | 4,330 |
| 2024-01-12 | 4,210 | 4,245 | 4,175 | 4,190 | 15,400 | 4,190 |
| 2024-01-11 | 4,220 | 4,225 | 4,175 | 4,175 | 11,600 | 4,175 |
| 2024-01-10 | 4,195 | 4,280 | 4,185 | 4,185 | 19,300 | 4,185 |
| 2024-01-09 | 4,215 | 4,280 | 4,180 | 4,195 | 18,400 | 4,195 |
| 2024-01-05 | 4,345 | 4,345 | 4,205 | 4,220 | 37,500 | 4,220 |
| 2024-01-04 | 4,410 | 4,435 | 4,270 | 4,295 | 39,500 | 4,295 |
分割・併合履歴 ： なし
