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
2024-12-0641641941241536,000415
2024-12-0542042241541821,700418
2024-12-0442342341541851,000418
2024-12-0341942541742492,300424
2024-12-0241541941241944,600419
2024-11-2941041840841854,500418
2024-11-2841241440841051,400410
2024-11-2741441540941252,400412
2024-11-2642442441141460,200414
2024-11-2542042341642147,200421
2024-11-22413421410417107,400417
2024-11-21416422408411149,300411
2024-11-2042342941741756,000417
2024-11-1942142841742888,100428
2024-11-18420426415418217,200418
2024-11-15439440398413634,700413
2024-11-1448749347648090,000480
2024-11-1348049047548345,600483
2024-11-1247948847748084,000480
2024-11-1147447947347924,700479
2024-11-0847448047247632,100476
2024-11-0747848047047326,900473
2024-11-0647147847147223,700472
2024-11-0547347346446917,200469
2024-11-0146647346546524,300465
2024-10-3146247746047244,400472
2024-10-30473473461461170,200461
2024-10-2946747446747315,900473
2024-10-2844646744646745,000467
2024-10-2545745744845045,700450
2024-10-2445946245445775,900457
2024-10-2347947946446473,900464
2024-10-22490490473478107,900478
2024-10-2148249448149034,100490
2024-10-1848548848148140,300481
2024-10-1747848647648530,700485
2024-10-1648149347948247,100482
2024-10-1548549148448744,300487
2024-10-1149049448648751,000487
2024-10-1050250248849357,900493
2024-10-0950150449750264,100502
2024-10-0850751049749731,800497
2024-10-0751451650851353,900513
2024-10-0450151249851241,400512
2024-10-0350050649850034,800500
2024-10-0250050348949363,500493
2024-10-0150250850150519,800505
2024-09-3049550548950176,900501
2024-09-2751651850951366,200513
2024-09-2651352051151663,400516
2024-09-2551151950851358,400513
2024-09-2453153151651679,400516
2024-09-20536540526531113,200531
2024-09-1953553852953572,700535
2024-09-1851852951852964,600529
2024-09-1752552750251671,800516
2024-09-1352352651752644,200526
2024-09-1251053051052797,000527
2024-09-1150950949650277,000502
2024-09-1050951250451034,100510
2024-09-0947650247450075,900500
2024-09-0650350649249843,600498
2024-09-0549851049249873,600498
2024-09-04513515501501147,100501
2024-09-03520536517531127,500531
2024-09-02535541516519198,700519
2024-08-30487507485500118,700500
2024-08-2948249748248940,100489
2024-08-2849349448348440,800484
2024-08-2748449348249249,500492
2024-08-2647348947048994,500489
2024-08-2347247346646850,300468
2024-08-2247847847047465,000474
2024-08-2148248447647849,500478
2024-08-20480495473493139,400493
2024-08-19481481460464191,500464
2024-08-16491491475486134,600486
2024-08-1549049848148353,900483
2024-08-1449349947549663,000496
2024-08-13507507475487130,600487
2024-08-09460470446467110,300467
2024-08-0845346544645395,200453
2024-08-07415491415469576,900469
2024-08-06422434410423158,100423
2024-08-05420434385391203,100391
2024-08-02475475443443198,800443
2024-08-01500501483491107,900491
2024-07-3149650049149869,700498
2024-07-30512512498498153,100498
2024-07-2950952050552044,100520
2024-07-2649750749649882,700498
2024-07-2549349948749089,300490
2024-07-2451051350150164,400501
2024-07-2351652050851061,000510
2024-07-2252652651351735,100517
2024-07-1952753152152157,800521
2024-07-1852853352753142,400531
2024-07-1752153552153540,500535
2024-07-1652653452152386,200523
2024-07-1251953551153262,300532
2024-07-1151752551652245,600522
2024-07-1051151450651459,000514
2024-07-0951451450550890,300508
2024-07-0853053051451470,500514
2024-07-0553853852852937,300529
2024-07-0454054952852965,400529
2024-07-0352953952853867,300538
2024-07-0252553051752449,500524
2024-07-0152453152052338,500523
2024-06-2853053052052330,200523
2024-06-2752453152252540,100525
2024-06-2652952952452625,800526
2024-06-2553053452252442,100524
2024-06-2452053552052847,400528
2024-06-2152153351551976,300519
2024-06-2050552450552462,700524
2024-06-1950251449750384,200503
2024-06-1850852250050180,600501
2024-06-17512512498507102,500507
2024-06-1450651850251575,400515
2024-06-13529534509511123,000511
2024-06-1253354752852958,300529
2024-06-1153453452853063,100530
2024-06-1053053352552964,500529
2024-06-0753854952753585,500535
2024-06-0655856354154678,900546
2024-06-0556056955355559,300555
2024-06-04534564534564119,000564
2024-06-03562562527543167,000543
2024-05-31571590559560102,100560
2024-05-30559575555570152,600570
2024-05-29552582551563166,400563
2024-05-2855556754955782,400557
2024-05-27529554524552125,300552
2024-05-2451052750852576,400525
2024-05-2352152550951971,400519
2024-05-2252653151951988,200519
2024-05-21544544517520184,200520
2024-05-20533561533542160,200542
2024-05-17532542522527111,300527
2024-05-16545545508540217,200540
2024-05-15575577541546164,400546
2024-05-14572583570576104,600576
2024-05-1356256755756752,400567
2024-05-10570571559562108,200562
2024-05-0957157456356367,200563
2024-05-0856857756556528,100565
2024-05-0756357956057165,000571
2024-05-0255656155155784,500557
2024-05-0154955754855438,300554
2024-04-3055555754955349,900553
2024-04-26555558550553173,400553
2024-04-2556956955656048,300560
2024-04-24564570560569103,200569
2024-04-2354756454655452,200554
2024-04-2254154953954499,200544
2024-04-19537543525530125,500530
2024-04-1854254753654284,700542
2024-04-17562562537541109,800541
2024-04-16551568550562124,700562
2024-04-1556356655655662,300556
2024-04-1256857356657045,300570
2024-04-1156957256056754,100567
2024-04-1058458457457952,800579
2024-04-0958058957658552,000585
2024-04-0857758056757647,100576
2024-04-0557058156257356,200573
2024-04-0459659657958054,800580
2024-04-0359359358358669,400586
2024-04-0260860859660163,000601
2024-04-0163063061061060,000610
2024-03-2960763060462756,200627
2024-03-2860561560460543,600605
2024-03-2762062460760765,200607
2024-03-2661662060561778,800617
2024-03-2563064161962171,100621
2024-03-2264064062763567,000635
2024-03-2164664763664051,300640
2024-03-1962363762363641,700636
2024-03-1861962761562265,800622
2024-03-15622625610614105,700614
2024-03-1462662761662492,800624
2024-03-13648655624627107,200627
2024-03-1262864761564793,300647
2024-03-11645650628634119,600634
2024-03-08656663642652134,300652
2024-03-07689689661666109,600666
2024-03-06665709660690218,700690
2024-03-05635666635665164,700665
2024-03-04651661630635149,600635
2024-03-01654654634641171,100641
2024-02-29650664637653172,400653
2024-02-28671688658658114,400658
2024-02-27698698667672125,400672
2024-02-26684713680698143,000698
2024-02-22727729679683171,500683
2024-02-21715741709720175,600720
2024-02-20691725683716202,100716
2024-02-19674699666697226,100697
2024-02-16728735653679572,900679
2024-02-15692722680722377,900722
2024-02-14651654622622370,400622
2024-02-1366467465767182,400671
2024-02-09649676648657112,800657
2024-02-0865466064465279,000652
2024-02-07659674648654162,500654
2024-02-0666667966366370,700663
2024-02-0566667566166547,800665
2024-02-02644683643666179,400666
2024-02-01640640620638132,500638
2024-01-31662672629650167,200650
2024-01-30681685661662215,500662
2024-01-29698706678679120,400679
2024-01-26692696660669189,600669
2024-01-25670693669691137,200691
2024-01-24654674652671145,600671
2024-01-23628666626657225,700657
2024-01-2261762661461866,700618
2024-01-1961562361361751,100617
2024-01-1861661860660974,900609
2024-01-1761262561161569,500615
2024-01-1662162660961277,200612
2024-01-1560562460362092,600620
2024-01-12637637600608280,100608
2024-01-1165965963563785,600637
2024-01-1066166465065259,800652
2024-01-09645661645659102,100659
2024-01-0565865864264251,400642
2024-01-0464665663865647,000656

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