1. HOME >
  2. 株価時系列 >
  3. 2932 >
  4. 2020年

2932 (株)STIフードホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,4704,5004,3504,43030,5004,430
2020-12-294,3954,6504,2304,54078,1004,540
2020-12-284,4854,4854,2004,33547,7004,335
2020-12-254,5004,5554,3154,37540,3004,375
2020-12-244,3654,5954,3654,45583,8004,455
2020-12-234,2804,5104,2004,300115,8004,300
2020-12-224,3204,3904,0404,155103,5004,155
2020-12-214,4054,4654,2104,37086,3004,370
2020-12-184,9255,1904,4504,525228,3004,525
2020-12-174,7004,9454,5954,900133,8004,900
2020-12-164,4004,8004,3654,560140,4004,560
2020-12-154,8954,9704,2104,260166,1004,260
2020-12-144,5804,9154,5554,895107,5004,895
2020-12-114,2804,5554,2504,52595,0004,525
2020-12-104,0954,3954,0954,325119,2004,325
2020-12-094,1804,2304,0554,11560,6004,115
2020-12-083,9654,2403,8504,195119,5004,195
2020-12-074,0304,1603,7554,105204,0004,105
2020-12-043,6903,9753,6003,920151,8003,920
2020-12-033,7403,7903,5603,56058,2003,560
2020-12-023,5003,7003,5003,67567,0003,675
2020-12-013,4903,5003,3303,43052,8003,430
2020-11-303,6053,6053,4803,50029,9003,500
2020-11-273,6053,7153,5353,53536,9003,535
2020-11-263,5703,7203,5703,62531,3003,625
2020-11-253,7303,8003,5153,55059,0003,550
2020-11-243,5553,7203,5253,69085,8003,690
2020-11-203,6303,6303,4103,48084,5003,480
2020-11-193,8503,9653,6453,70092,0003,700
2020-11-183,7953,8753,6703,80087,7003,800
2020-11-173,8803,9953,5853,735162,9003,735
2020-11-163,7103,8303,5403,810136,4003,810
2020-11-133,4753,9403,4053,840307,2003,840
2020-11-123,2353,7503,2003,490397,6003,490
2020-11-113,3003,3403,1703,17079,5003,170
2020-11-103,4953,5803,1003,315318,9003,315
2020-11-093,3103,4203,1603,290151,4003,290
2020-11-063,0003,3652,9353,290395,3003,290
2020-11-052,7803,0102,7802,99990,1002,999
2020-11-042,8502,9002,7142,75546,6002,755
2020-11-022,9983,1202,7302,800156,1002,800
2020-10-302,9752,9982,8912,99890,8002,998
2020-10-292,8732,9972,8402,988136,7002,988
2020-10-282,7592,9482,6522,923142,9002,923
2020-10-272,5602,7712,5202,75960,0002,759
2020-10-262,5972,6702,5882,62234,0002,622
2020-10-232,7282,7282,5802,63661,4002,636
2020-10-222,7752,8192,6822,74878,6002,748
2020-10-212,6892,8122,6492,79074,0002,790
2020-10-202,6362,6992,5612,69968,5002,699
2020-10-192,4982,7182,4702,67790,7002,677
2020-10-162,8002,8382,4602,523198,3002,523
2020-10-152,8002,9012,7202,814130,9002,814
2020-10-142,7392,8212,6452,750150,5002,750
2020-10-132,8312,9102,7502,758207,1002,758
2020-10-122,8803,0502,8502,861594,2002,861
2020-10-092,7563,0252,7502,930730,2002,930
2020-10-083,0403,1752,7012,7351,614,8002,735
2020-10-072,4402,9862,4202,9862,813,4002,986
2020-10-062,5022,5252,3702,486396,3002,486
2020-10-052,2692,5682,2492,4521,122,9002,452
2020-10-022,3472,3982,1612,219418,1002,219
2020-09-302,4182,4482,2192,314432,4002,314
2020-09-292,5002,6292,3642,4681,583,6002,468
2020-09-282,1502,5502,1292,5502,688,7002,550
2020-09-252,0802,2801,9502,0502,961,4002,050

分割・併合履歴 ： なし