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
2025-07-02607610585587191,100587
2025-07-01567598565597397,800597
2025-06-30553567551565130,300565
2025-06-27560561544552132,900552
2025-06-26596596559560235,600560
2025-06-25589600580591231,300591
2025-06-24560576558575100,900575
2025-06-23562572547554217,800554
2025-06-20575577561567224,900567
2025-06-19583590578578141,800578
2025-06-18590604578583231,000583
2025-06-17594597581591111,600591
2025-06-16605616587594220,300594
2025-06-13637641591592294,800592
2025-06-12613643610627363,600627
2025-06-11615620601603226,800603
2025-06-10630641618619157,400619
2025-06-09621628614620161,900620
2025-06-06634654612626359,100626
2025-06-05593620590614677,500614
2025-06-04571598569586330,500586
2025-06-03568577563575207,600575
2025-06-02557577551577263,900577
2025-05-30545559535553273,900553
2025-05-29544565539550988,400550
2025-05-284695464685461,696,400546
2025-05-27473474459466246,800466
2025-05-26508508473475488,500475
2025-05-23487509486503809,500503
2025-05-22463475461463248,700463
2025-05-21447475441458662,000458
2025-05-20448455437440285,000440
2025-05-19437458436449415,000449
2025-05-16466481439453955,700453
2025-05-15474485474474812,700474
2025-05-14563580555574169,800574
2025-05-13559576538564436,500564
2025-05-12554572553557320,300557
2025-05-09537563536558397,200558
2025-05-08564570544547293,300547
2025-05-07565579554573222,900573
2025-05-02578592553560429,300560
2025-05-01586599570585682,100585
2025-04-305355965355961,017,700596
2025-04-28520531512530277,100530
2025-04-25524525515517174,000517
2025-04-24532533516521199,300521
2025-04-23534547524535282,100535
2025-04-22540551531533248,100533
2025-04-21552562541547321,700547
2025-04-18553560540548387,800548
2025-04-17526563523563581,600563
2025-04-16547552527527373,500527
2025-04-155665725205421,119,500542
2025-04-14600608576576774,500576
2025-04-115496045496041,171,000604
2025-04-10560565541548660,300548
2025-04-09549551519531808,100531
2025-04-08550562537550679,600550
2025-04-074805134744891,236,500489
2025-04-045655865205361,235,200536
2025-04-03535562532560850,200560
2025-04-025585715455451,126,300545
2025-04-015555695505631,921,400563
2025-03-31511529510526871,900526
2025-03-28517532510517771,100517
2025-03-27499515497506697,300506
2025-03-26481509480501804,100501
2025-03-25481484475482513,300482
2025-03-244704884704831,045,500483
2025-03-214414674404641,224,600464
2025-03-19440445440442663,900442
2025-03-18416438416430479,500430
2025-03-17415418410413305,800413
2025-03-14413413401408494,500408
2025-03-13420422413413274,100413
2025-03-12423429419420264,500420
2025-03-11435438422425550,400425
2025-03-10440443434441462,900441
2025-03-07440445433436688,000436
2025-03-06435446435440636,400440
2025-03-054414414174301,025,300430
2025-03-044114464114412,569,600441
2025-03-03415417409409430,200409
2025-02-28399415393413854,500413
2025-02-27411418393405824,900405
2025-02-264404463994072,582,400407
2025-02-25420421405410940,900410
2025-02-214204304114281,160,000428
2025-02-20414429412419851,300419
2025-02-19407414401414449,800414
2025-02-18395405395403486,100403
2025-02-173763943663931,657,300393
2025-02-14398400392392534,000392
2025-02-13400406398403584,100403
2025-02-12387401384401543,300401
2025-02-10394396386393637,000393
2025-02-07403408395400570,600400
2025-02-06404412399400886,600400
2025-02-05400410398404599,000404
2025-02-04385402385400813,200400
2025-02-03373387372384886,500384
2025-01-313803823693731,290,600373
2025-01-30369376366374738,600374
2025-01-29370371364368760,800368
2025-01-28369371361364417,900364
2025-01-27363373362368653,000368
2025-01-24356359352359455,500359
2025-01-23355364354358529,100358
2025-01-22358361348352494,300352
2025-01-21359362355358400,900358
2025-01-20350363349357962,500357
2025-01-17351358345348406,300348
2025-01-16359359341353920,700353
2025-01-15344360341355860,600355
2025-01-14346346336345417,200345
2025-01-10349349340348655,500348
2025-01-093513873473483,079,700348
2025-01-083373633353482,048,100348
2025-01-07340348336340893,300340
2025-01-06340343335338441,200338

分割・併合履歴 : [2018-03-28]1株→3株 [2017-03-29]1株→3株