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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 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
