3963 (株)シンクロ・フード 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 |
---|---|---|---|---|---|---|
2025-07-02 | 607 | 610 | 585 | 587 | 191,100 | 587 |
2025-07-01 | 567 | 598 | 565 | 597 | 397,800 | 597 |
2025-06-30 | 553 | 567 | 551 | 565 | 130,300 | 565 |
2025-06-27 | 560 | 561 | 544 | 552 | 132,900 | 552 |
2025-06-26 | 596 | 596 | 559 | 560 | 235,600 | 560 |
2025-06-25 | 589 | 600 | 580 | 591 | 231,300 | 591 |
2025-06-24 | 560 | 576 | 558 | 575 | 100,900 | 575 |
2025-06-23 | 562 | 572 | 547 | 554 | 217,800 | 554 |
2025-06-20 | 575 | 577 | 561 | 567 | 224,900 | 567 |
2025-06-19 | 583 | 590 | 578 | 578 | 141,800 | 578 |
2025-06-18 | 590 | 604 | 578 | 583 | 231,000 | 583 |
2025-06-17 | 594 | 597 | 581 | 591 | 111,600 | 591 |
2025-06-16 | 605 | 616 | 587 | 594 | 220,300 | 594 |
2025-06-13 | 637 | 641 | 591 | 592 | 294,800 | 592 |
2025-06-12 | 613 | 643 | 610 | 627 | 363,600 | 627 |
2025-06-11 | 615 | 620 | 601 | 603 | 226,800 | 603 |
2025-06-10 | 630 | 641 | 618 | 619 | 157,400 | 619 |
2025-06-09 | 621 | 628 | 614 | 620 | 161,900 | 620 |
2025-06-06 | 634 | 654 | 612 | 626 | 359,100 | 626 |
2025-06-05 | 593 | 620 | 590 | 614 | 677,500 | 614 |
2025-06-04 | 571 | 598 | 569 | 586 | 330,500 | 586 |
2025-06-03 | 568 | 577 | 563 | 575 | 207,600 | 575 |
2025-06-02 | 557 | 577 | 551 | 577 | 263,900 | 577 |
2025-05-30 | 545 | 559 | 535 | 553 | 273,900 | 553 |
2025-05-29 | 544 | 565 | 539 | 550 | 988,400 | 550 |
2025-05-28 | 469 | 546 | 468 | 546 | 1,696,400 | 546 |
2025-05-27 | 473 | 474 | 459 | 466 | 246,800 | 466 |
2025-05-26 | 508 | 508 | 473 | 475 | 488,500 | 475 |
2025-05-23 | 487 | 509 | 486 | 503 | 809,500 | 503 |
2025-05-22 | 463 | 475 | 461 | 463 | 248,700 | 463 |
2025-05-21 | 447 | 475 | 441 | 458 | 662,000 | 458 |
2025-05-20 | 448 | 455 | 437 | 440 | 285,000 | 440 |
2025-05-19 | 437 | 458 | 436 | 449 | 415,000 | 449 |
2025-05-16 | 466 | 481 | 439 | 453 | 955,700 | 453 |
2025-05-15 | 474 | 485 | 474 | 474 | 812,700 | 474 |
2025-05-14 | 563 | 580 | 555 | 574 | 169,800 | 574 |
2025-05-13 | 559 | 576 | 538 | 564 | 436,500 | 564 |
2025-05-12 | 554 | 572 | 553 | 557 | 320,300 | 557 |
2025-05-09 | 537 | 563 | 536 | 558 | 397,200 | 558 |
2025-05-08 | 564 | 570 | 544 | 547 | 293,300 | 547 |
2025-05-07 | 565 | 579 | 554 | 573 | 222,900 | 573 |
2025-05-02 | 578 | 592 | 553 | 560 | 429,300 | 560 |
2025-05-01 | 586 | 599 | 570 | 585 | 682,100 | 585 |
2025-04-30 | 535 | 596 | 535 | 596 | 1,017,700 | 596 |
2025-04-28 | 520 | 531 | 512 | 530 | 277,100 | 530 |
2025-04-25 | 524 | 525 | 515 | 517 | 174,000 | 517 |
2025-04-24 | 532 | 533 | 516 | 521 | 199,300 | 521 |
2025-04-23 | 534 | 547 | 524 | 535 | 282,100 | 535 |
2025-04-22 | 540 | 551 | 531 | 533 | 248,100 | 533 |
2025-04-21 | 552 | 562 | 541 | 547 | 321,700 | 547 |
2025-04-18 | 553 | 560 | 540 | 548 | 387,800 | 548 |
2025-04-17 | 526 | 563 | 523 | 563 | 581,600 | 563 |
2025-04-16 | 547 | 552 | 527 | 527 | 373,500 | 527 |
2025-04-15 | 566 | 572 | 520 | 542 | 1,119,500 | 542 |
2025-04-14 | 600 | 608 | 576 | 576 | 774,500 | 576 |
2025-04-11 | 549 | 604 | 549 | 604 | 1,171,000 | 604 |
2025-04-10 | 560 | 565 | 541 | 548 | 660,300 | 548 |
2025-04-09 | 549 | 551 | 519 | 531 | 808,100 | 531 |
2025-04-08 | 550 | 562 | 537 | 550 | 679,600 | 550 |
2025-04-07 | 480 | 513 | 474 | 489 | 1,236,500 | 489 |
2025-04-04 | 565 | 586 | 520 | 536 | 1,235,200 | 536 |
2025-04-03 | 535 | 562 | 532 | 560 | 850,200 | 560 |
2025-04-02 | 558 | 571 | 545 | 545 | 1,126,300 | 545 |
2025-04-01 | 555 | 569 | 550 | 563 | 1,921,400 | 563 |
2025-03-31 | 511 | 529 | 510 | 526 | 871,900 | 526 |
2025-03-28 | 517 | 532 | 510 | 517 | 771,100 | 517 |
2025-03-27 | 499 | 515 | 497 | 506 | 697,300 | 506 |
2025-03-26 | 481 | 509 | 480 | 501 | 804,100 | 501 |
2025-03-25 | 481 | 484 | 475 | 482 | 513,300 | 482 |
2025-03-24 | 470 | 488 | 470 | 483 | 1,045,500 | 483 |
2025-03-21 | 441 | 467 | 440 | 464 | 1,224,600 | 464 |
2025-03-19 | 440 | 445 | 440 | 442 | 663,900 | 442 |
2025-03-18 | 416 | 438 | 416 | 430 | 479,500 | 430 |
2025-03-17 | 415 | 418 | 410 | 413 | 305,800 | 413 |
2025-03-14 | 413 | 413 | 401 | 408 | 494,500 | 408 |
2025-03-13 | 420 | 422 | 413 | 413 | 274,100 | 413 |
2025-03-12 | 423 | 429 | 419 | 420 | 264,500 | 420 |
2025-03-11 | 435 | 438 | 422 | 425 | 550,400 | 425 |
2025-03-10 | 440 | 443 | 434 | 441 | 462,900 | 441 |
2025-03-07 | 440 | 445 | 433 | 436 | 688,000 | 436 |
2025-03-06 | 435 | 446 | 435 | 440 | 636,400 | 440 |
2025-03-05 | 441 | 441 | 417 | 430 | 1,025,300 | 430 |
2025-03-04 | 411 | 446 | 411 | 441 | 2,569,600 | 441 |
2025-03-03 | 415 | 417 | 409 | 409 | 430,200 | 409 |
2025-02-28 | 399 | 415 | 393 | 413 | 854,500 | 413 |
2025-02-27 | 411 | 418 | 393 | 405 | 824,900 | 405 |
2025-02-26 | 440 | 446 | 399 | 407 | 2,582,400 | 407 |
2025-02-25 | 420 | 421 | 405 | 410 | 940,900 | 410 |
2025-02-21 | 420 | 430 | 411 | 428 | 1,160,000 | 428 |
2025-02-20 | 414 | 429 | 412 | 419 | 851,300 | 419 |
2025-02-19 | 407 | 414 | 401 | 414 | 449,800 | 414 |
2025-02-18 | 395 | 405 | 395 | 403 | 486,100 | 403 |
2025-02-17 | 376 | 394 | 366 | 393 | 1,657,300 | 393 |
2025-02-14 | 398 | 400 | 392 | 392 | 534,000 | 392 |
2025-02-13 | 400 | 406 | 398 | 403 | 584,100 | 403 |
2025-02-12 | 387 | 401 | 384 | 401 | 543,300 | 401 |
2025-02-10 | 394 | 396 | 386 | 393 | 637,000 | 393 |
2025-02-07 | 403 | 408 | 395 | 400 | 570,600 | 400 |
2025-02-06 | 404 | 412 | 399 | 400 | 886,600 | 400 |
2025-02-05 | 400 | 410 | 398 | 404 | 599,000 | 404 |
2025-02-04 | 385 | 402 | 385 | 400 | 813,200 | 400 |
2025-02-03 | 373 | 387 | 372 | 384 | 886,500 | 384 |
2025-01-31 | 380 | 382 | 369 | 373 | 1,290,600 | 373 |
2025-01-30 | 369 | 376 | 366 | 374 | 738,600 | 374 |
2025-01-29 | 370 | 371 | 364 | 368 | 760,800 | 368 |
2025-01-28 | 369 | 371 | 361 | 364 | 417,900 | 364 |
2025-01-27 | 363 | 373 | 362 | 368 | 653,000 | 368 |
2025-01-24 | 356 | 359 | 352 | 359 | 455,500 | 359 |
2025-01-23 | 355 | 364 | 354 | 358 | 529,100 | 358 |
2025-01-22 | 358 | 361 | 348 | 352 | 494,300 | 352 |
2025-01-21 | 359 | 362 | 355 | 358 | 400,900 | 358 |
2025-01-20 | 350 | 363 | 349 | 357 | 962,500 | 357 |
2025-01-17 | 351 | 358 | 345 | 348 | 406,300 | 348 |
2025-01-16 | 359 | 359 | 341 | 353 | 920,700 | 353 |
2025-01-15 | 344 | 360 | 341 | 355 | 860,600 | 355 |
2025-01-14 | 346 | 346 | 336 | 345 | 417,200 | 345 |
2025-01-10 | 349 | 349 | 340 | 348 | 655,500 | 348 |
2025-01-09 | 351 | 387 | 347 | 348 | 3,079,700 | 348 |
2025-01-08 | 337 | 363 | 335 | 348 | 2,048,100 | 348 |
2025-01-07 | 340 | 348 | 336 | 340 | 893,300 | 340 |
2025-01-06 | 340 | 343 | 335 | 338 | 441,200 | 338 |
分割・併合履歴 : [2018-03-28]1株→3株 [2017-03-29]1株→3株