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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 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