3963 (株)シンクロ・フード 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 413 | 421 | 410 | 417 | 107,400 | 417 |
| 2024-11-21 | 416 | 422 | 408 | 411 | 149,300 | 411 |
| 2024-11-20 | 423 | 429 | 417 | 417 | 56,000 | 417 |
| 2024-11-19 | 421 | 428 | 417 | 428 | 88,100 | 428 |
| 2024-11-18 | 420 | 426 | 415 | 418 | 217,200 | 418 |
| 2024-11-15 | 439 | 440 | 398 | 413 | 634,700 | 413 |
| 2024-11-14 | 487 | 493 | 476 | 480 | 90,000 | 480 |
| 2024-11-13 | 480 | 490 | 475 | 483 | 45,600 | 483 |
| 2024-11-12 | 479 | 488 | 477 | 480 | 84,000 | 480 |
| 2024-11-11 | 474 | 479 | 473 | 479 | 24,700 | 479 |
| 2024-11-08 | 474 | 480 | 472 | 476 | 32,100 | 476 |
| 2024-11-07 | 478 | 480 | 470 | 473 | 26,900 | 473 |
| 2024-11-06 | 471 | 478 | 471 | 472 | 23,700 | 472 |
| 2024-11-05 | 473 | 473 | 464 | 469 | 17,200 | 469 |
| 2024-11-01 | 466 | 473 | 465 | 465 | 24,300 | 465 |
| 2024-10-31 | 462 | 477 | 460 | 472 | 44,400 | 472 |
| 2024-10-30 | 473 | 473 | 461 | 461 | 170,200 | 461 |
| 2024-10-29 | 467 | 474 | 467 | 473 | 15,900 | 473 |
| 2024-10-28 | 446 | 467 | 446 | 467 | 45,000 | 467 |
| 2024-10-25 | 457 | 457 | 448 | 450 | 45,700 | 450 |
| 2024-10-24 | 459 | 462 | 454 | 457 | 75,900 | 457 |
| 2024-10-23 | 479 | 479 | 464 | 464 | 73,900 | 464 |
| 2024-10-22 | 490 | 490 | 473 | 478 | 107,900 | 478 |
| 2024-10-21 | 482 | 494 | 481 | 490 | 34,100 | 490 |
| 2024-10-18 | 485 | 488 | 481 | 481 | 40,300 | 481 |
| 2024-10-17 | 478 | 486 | 476 | 485 | 30,700 | 485 |
| 2024-10-16 | 481 | 493 | 479 | 482 | 47,100 | 482 |
| 2024-10-15 | 485 | 491 | 484 | 487 | 44,300 | 487 |
| 2024-10-11 | 490 | 494 | 486 | 487 | 51,000 | 487 |
| 2024-10-10 | 502 | 502 | 488 | 493 | 57,900 | 493 |
| 2024-10-09 | 501 | 504 | 497 | 502 | 64,100 | 502 |
| 2024-10-08 | 507 | 510 | 497 | 497 | 31,800 | 497 |
| 2024-10-07 | 514 | 516 | 508 | 513 | 53,900 | 513 |
| 2024-10-04 | 501 | 512 | 498 | 512 | 41,400 | 512 |
| 2024-10-03 | 500 | 506 | 498 | 500 | 34,800 | 500 |
| 2024-10-02 | 500 | 503 | 489 | 493 | 63,500 | 493 |
| 2024-10-01 | 502 | 508 | 501 | 505 | 19,800 | 505 |
| 2024-09-30 | 495 | 505 | 489 | 501 | 76,900 | 501 |
| 2024-09-27 | 516 | 518 | 509 | 513 | 66,200 | 513 |
| 2024-09-26 | 513 | 520 | 511 | 516 | 63,400 | 516 |
| 2024-09-25 | 511 | 519 | 508 | 513 | 58,400 | 513 |
| 2024-09-24 | 531 | 531 | 516 | 516 | 79,400 | 516 |
| 2024-09-20 | 536 | 540 | 526 | 531 | 113,200 | 531 |
| 2024-09-19 | 535 | 538 | 529 | 535 | 72,700 | 535 |
| 2024-09-18 | 518 | 529 | 518 | 529 | 64,600 | 529 |
| 2024-09-17 | 525 | 527 | 502 | 516 | 71,800 | 516 |
| 2024-09-13 | 523 | 526 | 517 | 526 | 44,200 | 526 |
| 2024-09-12 | 510 | 530 | 510 | 527 | 97,000 | 527 |
| 2024-09-11 | 509 | 509 | 496 | 502 | 77,000 | 502 |
| 2024-09-10 | 509 | 512 | 504 | 510 | 34,100 | 510 |
| 2024-09-09 | 476 | 502 | 474 | 500 | 75,900 | 500 |
| 2024-09-06 | 503 | 506 | 492 | 498 | 43,600 | 498 |
| 2024-09-05 | 498 | 510 | 492 | 498 | 73,600 | 498 |
| 2024-09-04 | 513 | 515 | 501 | 501 | 147,100 | 501 |
| 2024-09-03 | 520 | 536 | 517 | 531 | 127,500 | 531 |
| 2024-09-02 | 535 | 541 | 516 | 519 | 198,700 | 519 |
| 2024-08-30 | 487 | 507 | 485 | 500 | 118,700 | 500 |
| 2024-08-29 | 482 | 497 | 482 | 489 | 40,100 | 489 |
| 2024-08-28 | 493 | 494 | 483 | 484 | 40,800 | 484 |
| 2024-08-27 | 484 | 493 | 482 | 492 | 49,500 | 492 |
| 2024-08-26 | 473 | 489 | 470 | 489 | 94,500 | 489 |
| 2024-08-23 | 472 | 473 | 466 | 468 | 50,300 | 468 |
| 2024-08-22 | 478 | 478 | 470 | 474 | 65,000 | 474 |
| 2024-08-21 | 482 | 484 | 476 | 478 | 49,500 | 478 |
| 2024-08-20 | 480 | 495 | 473 | 493 | 139,400 | 493 |
| 2024-08-19 | 481 | 481 | 460 | 464 | 191,500 | 464 |
| 2024-08-16 | 491 | 491 | 475 | 486 | 134,600 | 486 |
| 2024-08-15 | 490 | 498 | 481 | 483 | 53,900 | 483 |
| 2024-08-14 | 493 | 499 | 475 | 496 | 63,000 | 496 |
| 2024-08-13 | 507 | 507 | 475 | 487 | 130,600 | 487 |
| 2024-08-09 | 460 | 470 | 446 | 467 | 110,300 | 467 |
| 2024-08-08 | 453 | 465 | 446 | 453 | 95,200 | 453 |
| 2024-08-07 | 415 | 491 | 415 | 469 | 576,900 | 469 |
| 2024-08-06 | 422 | 434 | 410 | 423 | 158,100 | 423 |
| 2024-08-05 | 420 | 434 | 385 | 391 | 203,100 | 391 |
| 2024-08-02 | 475 | 475 | 443 | 443 | 198,800 | 443 |
| 2024-08-01 | 500 | 501 | 483 | 491 | 107,900 | 491 |
| 2024-07-31 | 496 | 500 | 491 | 498 | 69,700 | 498 |
| 2024-07-30 | 512 | 512 | 498 | 498 | 153,100 | 498 |
| 2024-07-29 | 509 | 520 | 505 | 520 | 44,100 | 520 |
| 2024-07-26 | 497 | 507 | 496 | 498 | 82,700 | 498 |
| 2024-07-25 | 493 | 499 | 487 | 490 | 89,300 | 490 |
| 2024-07-24 | 510 | 513 | 501 | 501 | 64,400 | 501 |
| 2024-07-23 | 516 | 520 | 508 | 510 | 61,000 | 510 |
| 2024-07-22 | 526 | 526 | 513 | 517 | 35,100 | 517 |
| 2024-07-19 | 527 | 531 | 521 | 521 | 57,800 | 521 |
| 2024-07-18 | 528 | 533 | 527 | 531 | 42,400 | 531 |
| 2024-07-17 | 521 | 535 | 521 | 535 | 40,500 | 535 |
| 2024-07-16 | 526 | 534 | 521 | 523 | 86,200 | 523 |
| 2024-07-12 | 519 | 535 | 511 | 532 | 62,300 | 532 |
| 2024-07-11 | 517 | 525 | 516 | 522 | 45,600 | 522 |
| 2024-07-10 | 511 | 514 | 506 | 514 | 59,000 | 514 |
| 2024-07-09 | 514 | 514 | 505 | 508 | 90,300 | 508 |
| 2024-07-08 | 530 | 530 | 514 | 514 | 70,500 | 514 |
| 2024-07-05 | 538 | 538 | 528 | 529 | 37,300 | 529 |
| 2024-07-04 | 540 | 549 | 528 | 529 | 65,400 | 529 |
| 2024-07-03 | 529 | 539 | 528 | 538 | 67,300 | 538 |
| 2024-07-02 | 525 | 530 | 517 | 524 | 49,500 | 524 |
| 2024-07-01 | 524 | 531 | 520 | 523 | 38,500 | 523 |
| 2024-06-28 | 530 | 530 | 520 | 523 | 30,200 | 523 |
| 2024-06-27 | 524 | 531 | 522 | 525 | 40,100 | 525 |
| 2024-06-26 | 529 | 529 | 524 | 526 | 25,800 | 526 |
| 2024-06-25 | 530 | 534 | 522 | 524 | 42,100 | 524 |
| 2024-06-24 | 520 | 535 | 520 | 528 | 47,400 | 528 |
| 2024-06-21 | 521 | 533 | 515 | 519 | 76,300 | 519 |
| 2024-06-20 | 505 | 524 | 505 | 524 | 62,700 | 524 |
| 2024-06-19 | 502 | 514 | 497 | 503 | 84,200 | 503 |
| 2024-06-18 | 508 | 522 | 500 | 501 | 80,600 | 501 |
| 2024-06-17 | 512 | 512 | 498 | 507 | 102,500 | 507 |
| 2024-06-14 | 506 | 518 | 502 | 515 | 75,400 | 515 |
| 2024-06-13 | 529 | 534 | 509 | 511 | 123,000 | 511 |
| 2024-06-12 | 533 | 547 | 528 | 529 | 58,300 | 529 |
| 2024-06-11 | 534 | 534 | 528 | 530 | 63,100 | 530 |
| 2024-06-10 | 530 | 533 | 525 | 529 | 64,500 | 529 |
| 2024-06-07 | 538 | 549 | 527 | 535 | 85,500 | 535 |
| 2024-06-06 | 558 | 563 | 541 | 546 | 78,900 | 546 |
| 2024-06-05 | 560 | 569 | 553 | 555 | 59,300 | 555 |
| 2024-06-04 | 534 | 564 | 534 | 564 | 119,000 | 564 |
| 2024-06-03 | 562 | 562 | 527 | 543 | 167,000 | 543 |
| 2024-05-31 | 571 | 590 | 559 | 560 | 102,100 | 560 |
| 2024-05-30 | 559 | 575 | 555 | 570 | 152,600 | 570 |
| 2024-05-29 | 552 | 582 | 551 | 563 | 166,400 | 563 |
| 2024-05-28 | 555 | 567 | 549 | 557 | 82,400 | 557 |
| 2024-05-27 | 529 | 554 | 524 | 552 | 125,300 | 552 |
| 2024-05-24 | 510 | 527 | 508 | 525 | 76,400 | 525 |
| 2024-05-23 | 521 | 525 | 509 | 519 | 71,400 | 519 |
| 2024-05-22 | 526 | 531 | 519 | 519 | 88,200 | 519 |
| 2024-05-21 | 544 | 544 | 517 | 520 | 184,200 | 520 |
| 2024-05-20 | 533 | 561 | 533 | 542 | 160,200 | 542 |
| 2024-05-17 | 532 | 542 | 522 | 527 | 111,300 | 527 |
| 2024-05-16 | 545 | 545 | 508 | 540 | 217,200 | 540 |
| 2024-05-15 | 575 | 577 | 541 | 546 | 164,400 | 546 |
| 2024-05-14 | 572 | 583 | 570 | 576 | 104,600 | 576 |
| 2024-05-13 | 562 | 567 | 557 | 567 | 52,400 | 567 |
| 2024-05-10 | 570 | 571 | 559 | 562 | 108,200 | 562 |
| 2024-05-09 | 571 | 574 | 563 | 563 | 67,200 | 563 |
| 2024-05-08 | 568 | 577 | 565 | 565 | 28,100 | 565 |
| 2024-05-07 | 563 | 579 | 560 | 571 | 65,000 | 571 |
| 2024-05-02 | 556 | 561 | 551 | 557 | 84,500 | 557 |
| 2024-05-01 | 549 | 557 | 548 | 554 | 38,300 | 554 |
| 2024-04-30 | 555 | 557 | 549 | 553 | 49,900 | 553 |
| 2024-04-26 | 555 | 558 | 550 | 553 | 173,400 | 553 |
| 2024-04-25 | 569 | 569 | 556 | 560 | 48,300 | 560 |
| 2024-04-24 | 564 | 570 | 560 | 569 | 103,200 | 569 |
| 2024-04-23 | 547 | 564 | 546 | 554 | 52,200 | 554 |
| 2024-04-22 | 541 | 549 | 539 | 544 | 99,200 | 544 |
| 2024-04-19 | 537 | 543 | 525 | 530 | 125,500 | 530 |
| 2024-04-18 | 542 | 547 | 536 | 542 | 84,700 | 542 |
| 2024-04-17 | 562 | 562 | 537 | 541 | 109,800 | 541 |
| 2024-04-16 | 551 | 568 | 550 | 562 | 124,700 | 562 |
| 2024-04-15 | 563 | 566 | 556 | 556 | 62,300 | 556 |
| 2024-04-12 | 568 | 573 | 566 | 570 | 45,300 | 570 |
| 2024-04-11 | 569 | 572 | 560 | 567 | 54,100 | 567 |
| 2024-04-10 | 584 | 584 | 574 | 579 | 52,800 | 579 |
| 2024-04-09 | 580 | 589 | 576 | 585 | 52,000 | 585 |
| 2024-04-08 | 577 | 580 | 567 | 576 | 47,100 | 576 |
| 2024-04-05 | 570 | 581 | 562 | 573 | 56,200 | 573 |
| 2024-04-04 | 596 | 596 | 579 | 580 | 54,800 | 580 |
| 2024-04-03 | 593 | 593 | 583 | 586 | 69,400 | 586 |
| 2024-04-02 | 608 | 608 | 596 | 601 | 63,000 | 601 |
| 2024-04-01 | 630 | 630 | 610 | 610 | 60,000 | 610 |
| 2024-03-29 | 607 | 630 | 604 | 627 | 56,200 | 627 |
| 2024-03-28 | 605 | 615 | 604 | 605 | 43,600 | 605 |
| 2024-03-27 | 620 | 624 | 607 | 607 | 65,200 | 607 |
| 2024-03-26 | 616 | 620 | 605 | 617 | 78,800 | 617 |
| 2024-03-25 | 630 | 641 | 619 | 621 | 71,100 | 621 |
| 2024-03-22 | 640 | 640 | 627 | 635 | 67,000 | 635 |
| 2024-03-21 | 646 | 647 | 636 | 640 | 51,300 | 640 |
| 2024-03-19 | 623 | 637 | 623 | 636 | 41,700 | 636 |
| 2024-03-18 | 619 | 627 | 615 | 622 | 65,800 | 622 |
| 2024-03-15 | 622 | 625 | 610 | 614 | 105,700 | 614 |
| 2024-03-14 | 626 | 627 | 616 | 624 | 92,800 | 624 |
| 2024-03-13 | 648 | 655 | 624 | 627 | 107,200 | 627 |
| 2024-03-12 | 628 | 647 | 615 | 647 | 93,300 | 647 |
| 2024-03-11 | 645 | 650 | 628 | 634 | 119,600 | 634 |
| 2024-03-08 | 656 | 663 | 642 | 652 | 134,300 | 652 |
| 2024-03-07 | 689 | 689 | 661 | 666 | 109,600 | 666 |
| 2024-03-06 | 665 | 709 | 660 | 690 | 218,700 | 690 |
| 2024-03-05 | 635 | 666 | 635 | 665 | 164,700 | 665 |
| 2024-03-04 | 651 | 661 | 630 | 635 | 149,600 | 635 |
| 2024-03-01 | 654 | 654 | 634 | 641 | 171,100 | 641 |
| 2024-02-29 | 650 | 664 | 637 | 653 | 172,400 | 653 |
| 2024-02-28 | 671 | 688 | 658 | 658 | 114,400 | 658 |
| 2024-02-27 | 698 | 698 | 667 | 672 | 125,400 | 672 |
| 2024-02-26 | 684 | 713 | 680 | 698 | 143,000 | 698 |
| 2024-02-22 | 727 | 729 | 679 | 683 | 171,500 | 683 |
| 2024-02-21 | 715 | 741 | 709 | 720 | 175,600 | 720 |
| 2024-02-20 | 691 | 725 | 683 | 716 | 202,100 | 716 |
| 2024-02-19 | 674 | 699 | 666 | 697 | 226,100 | 697 |
| 2024-02-16 | 728 | 735 | 653 | 679 | 572,900 | 679 |
| 2024-02-15 | 692 | 722 | 680 | 722 | 377,900 | 722 |
| 2024-02-14 | 651 | 654 | 622 | 622 | 370,400 | 622 |
| 2024-02-13 | 664 | 674 | 657 | 671 | 82,400 | 671 |
| 2024-02-09 | 649 | 676 | 648 | 657 | 112,800 | 657 |
| 2024-02-08 | 654 | 660 | 644 | 652 | 79,000 | 652 |
| 2024-02-07 | 659 | 674 | 648 | 654 | 162,500 | 654 |
| 2024-02-06 | 666 | 679 | 663 | 663 | 70,700 | 663 |
| 2024-02-05 | 666 | 675 | 661 | 665 | 47,800 | 665 |
| 2024-02-02 | 644 | 683 | 643 | 666 | 179,400 | 666 |
| 2024-02-01 | 640 | 640 | 620 | 638 | 132,500 | 638 |
| 2024-01-31 | 662 | 672 | 629 | 650 | 167,200 | 650 |
| 2024-01-30 | 681 | 685 | 661 | 662 | 215,500 | 662 |
| 2024-01-29 | 698 | 706 | 678 | 679 | 120,400 | 679 |
| 2024-01-26 | 692 | 696 | 660 | 669 | 189,600 | 669 |
| 2024-01-25 | 670 | 693 | 669 | 691 | 137,200 | 691 |
| 2024-01-24 | 654 | 674 | 652 | 671 | 145,600 | 671 |
| 2024-01-23 | 628 | 666 | 626 | 657 | 225,700 | 657 |
| 2024-01-22 | 617 | 626 | 614 | 618 | 66,700 | 618 |
| 2024-01-19 | 615 | 623 | 613 | 617 | 51,100 | 617 |
| 2024-01-18 | 616 | 618 | 606 | 609 | 74,900 | 609 |
| 2024-01-17 | 612 | 625 | 611 | 615 | 69,500 | 615 |
| 2024-01-16 | 621 | 626 | 609 | 612 | 77,200 | 612 |
| 2024-01-15 | 605 | 624 | 603 | 620 | 92,600 | 620 |
| 2024-01-12 | 637 | 637 | 600 | 608 | 280,100 | 608 |
| 2024-01-11 | 659 | 659 | 635 | 637 | 85,600 | 637 |
| 2024-01-10 | 661 | 664 | 650 | 652 | 59,800 | 652 |
| 2024-01-09 | 645 | 661 | 645 | 659 | 102,100 | 659 |
| 2024-01-05 | 658 | 658 | 642 | 642 | 51,400 | 642 |
| 2024-01-04 | 646 | 656 | 638 | 656 | 47,000 | 656 |
分割・併合履歴 ： [2018-03-28]1株→3株 [2017-03-29]1株→3株
