1. HOME >
  2. 株価時系列 >
  3. 3963 >
  4. 2020年

3963 (株)シンクロ・フード の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3030030929930740,100307
2020-12-2928730628730371,500303
2020-12-28295297280286186,400286
2020-12-2529930229729774,300297
2020-12-2429929929429859,900298
2020-12-2329329929129287,100292
2020-12-2230330529329764,400297
2020-12-2130830930330451,000304
2020-12-1830930930430740,100307
2020-12-1731031030230737,600307
2020-12-1630831030230939,600309
2020-12-1530431230430832,600308
2020-12-14309310305308116,500308
2020-12-1131431430731240,700312
2020-12-1031431730630639,500306
2020-12-0931231831031860,600318
2020-12-0832032131431430,200314
2020-12-0731332230732179,700321
2020-12-0432332330931443,200314
2020-12-0331532331032163,200321
2020-12-0232032231631932,800319
2020-12-0130832330831964,500319
2020-11-3031631730831092,000310
2020-11-2731632431531959,100319
2020-11-2632032631432055,700320
2020-11-2532832832332595,000325
2020-11-24318328308328106,900328
2020-11-2030031029931030,900310
2020-11-1930231029830486,500304
2020-11-1831331930831446,200314
2020-11-1731431430531139,700311
2020-11-1631431430430776,900307
2020-11-1332832830831697,000316
2020-11-1232733432033075,900330
2020-11-11332332318332106,800332
2020-11-10314329306328168,600328
2020-11-0930230329530028,500300
2020-11-0629930228929936,800299
2020-11-0529430229330145,600301
2020-11-0429729829029751,800297
2020-11-0228829928729262,300292
2020-10-3030030028128687,300286
2020-10-2929830429330068,500300
2020-10-2830431029930428,900304
2020-10-2730031029530842,400308
2020-10-2631131630730744,000307
2020-10-2331932130931552,700315
2020-10-2233133131631998,800319
2020-10-2132533332532624,500326
2020-10-2032532732032247,100322
2020-10-1931632431532349,100323
2020-10-1632432430931576,600315
2020-10-1533733732132286,100322
2020-10-1434334333533631,400336
2020-10-1334834833634398,200343
2020-10-1234435534035188,400351
2020-10-0935536234534972,600349
2020-10-08338359336357196,300357
2020-10-0733534033033945,100339
2020-10-0633533933333751,500337
2020-10-0532233532232895,500328
2020-10-02346346321326100,300326
2020-09-30347356332338133,200338
2020-09-2933834933734277,600342
2020-09-2833833832733770,700337
2020-09-2532333832333270,300332
2020-09-24334334318326160,100326
2020-09-2334134733533797,700337
2020-09-18352354343349107,400349
2020-09-1736936935235756,700357
2020-09-16366377363365173,800365
2020-09-1536236235336156,700361
2020-09-14353365351362115,900362
2020-09-11350350339348107,800348
2020-09-10351357346352130,000352
2020-09-0934135033934877,100348
2020-09-0834134533734592,500345
2020-09-07331344329335119,400335
2020-09-04333341331336108,400336
2020-09-03368368333341289,800341
2020-09-02355368345362150,700362
2020-09-01353358340356125,200356
2020-08-3134335534234667,600346
2020-08-28350357328335181,900335
2020-08-27371371346351334,800351
2020-08-26339378339375450,400375
2020-08-2534734833834375,800343
2020-08-2434934934134760,100347
2020-08-2133934933634884,000348
2020-08-2033134132533997,300339
2020-08-1932333332033198,800331
2020-08-1832432631732360,800323
2020-08-1732132531332271,300322
2020-08-14324330321321102,300321
2020-08-13315323310321138,400321
2020-08-12292313292310157,600310
2020-08-11304309291292270,500292
2020-08-0730831830731197,400311
2020-08-06303318303313103,400313
2020-08-0530030429030252,900302
2020-08-04297305291298117,300298
2020-08-03278300276291100,000291
2020-07-31302303276286231,700286
2020-07-30311311301309163,200309
2020-07-2931931930530976,000309
2020-07-28336337318321116,100321
2020-07-2734334333033960,700339
2020-07-2233834232634245,100342
2020-07-2133133932733478,800334
2020-07-2033633832132681,000326
2020-07-17327345322338136,300338
2020-07-1633033632532772,100327
2020-07-1532432932232955,900329
2020-07-1432132331032282,200322
2020-07-13319328315326109,000326
2020-07-10304316304309104,200309
2020-07-0932132730830986,700309
2020-07-0832032331532137,100321
2020-07-07330335315320114,000320
2020-07-06315331315330128,800330
2020-07-03301312298310155,500310
2020-07-02320321303306253,100306
2020-07-01333335320320121,900320
2020-06-30331340327335157,200335
2020-06-29339341321324226,600324
2020-06-26363363342347154,300347
2020-06-25359367355363182,900363
2020-06-24368370361364166,300364
2020-06-23360367355365198,700365
2020-06-22350360345355143,400355
2020-06-19339354338350180,300350
2020-06-18340342331338186,700338
2020-06-17333346333344175,200344
2020-06-16333348333341394,600341
2020-06-15347355321321189,500321
2020-06-12327350310347617,500347
2020-06-11366369345345289,600345
2020-06-10371376367371206,500371
2020-06-09370372360372253,800372
2020-06-08360372346370451,800370
2020-06-05359362342357544,100357
2020-06-04367374360365271,200365
2020-06-03380385360364313,500364
2020-06-02368380360372332,200372
2020-06-01360374353360367,600360
2020-05-29377380363366449,900366
2020-05-28401401378381458,500381
2020-05-27385397375395640,700395
2020-05-263864073793851,002,700385
2020-05-253563813503791,029,300379
2020-05-22325341310340772,500340
2020-05-21332334323325400,500325
2020-05-20326337315329450,900329
2020-05-19347350322326604,700326
2020-05-18323334321331726,400331
2020-05-15311330303309774,400309
2020-05-14307318288290576,900290
2020-05-13322322306310760,600310
2020-05-123153423153301,116,700330
2020-05-112903212903141,034,700314
2020-05-08284286273284334,100284
2020-05-07285296273276570,900276
2020-05-012983062722831,046,000283
2020-04-30276294275289710,000289
2020-04-28257276248272706,600272
2020-04-27252267247256947,500256
2020-04-24243257239244994,800244
2020-04-23222248222244828,500244
2020-04-22217226215224408,600224
2020-04-21223238219225704,100225
2020-04-20230231215225500,500225
2020-04-17235241227229801,600229
2020-04-162252462212431,710,100243
2020-04-15206219204215385,000215
2020-04-141962061912061,256,300206
2020-04-13221221203208494,300208
2020-04-102362432162191,263,200219
2020-04-092162292052271,705,500227
2020-04-08211219203216589,100216
2020-04-071892221852171,444,000217
2020-04-06169183158179373,900179
2020-04-03184186170174257,900174
2020-04-02195197183187166,900187
2020-04-01199202191194183,400194
2020-03-31193208193203321,900203
2020-03-30195200182195427,900195
2020-03-27200206197202568,400202
2020-03-26205213191204444,400204
2020-03-25228240215226657,100226
2020-03-24174207174207505,200207
2020-03-23166173161172585,900172
2020-03-191941971481641,340,800164
2020-03-18211212197198159,600198
2020-03-17196211192205310,400205
2020-03-16225228206207207,000207
2020-03-13203225200221349,000221
2020-03-12246250235238372,800238
2020-03-11262270250251447,600251
2020-03-10255271243265523,400265
2020-03-09288288238263824,500263
2020-03-06305305290292255,400292
2020-03-05315323309312307,400312
2020-03-04307323303317627,200317
2020-03-03346347323323261,600323
2020-03-02325345306335602,000335
2020-02-28346348320325446,300325
2020-02-27385388361365241,300365
2020-02-26388394379382315,100382
2020-02-25388408380397605,200397
2020-02-214154224104101,140,800410
2020-02-20441446425429319,700429
2020-02-19449451437438171,100438
2020-02-18468470454455122,000455
2020-02-17473494465472488,300472
2020-02-1454154753554724,900547
2020-02-1355855853754637,300546
2020-02-1256056055255815,500558
2020-02-1055756055756013,900560
2020-02-0756656653955122,500551
2020-02-0655557055556016,600560
2020-02-0555355453955032,700550
2020-02-0452655752654861,500548
2020-02-0351853850351058,500510
2020-01-3154454853553822,000538
2020-01-3055655653254846,500548
2020-01-2955155553755316,800553
2020-01-2854155553455137,200551
2020-01-2756156455255233,500552
2020-01-2457157456256820,300568
2020-01-2357858156956927,200569
2020-01-2258259057757816,500578
2020-01-2158559257458218,300582
2020-01-2058759857058218,700582
2020-01-1758759055758864,000588
2020-01-1658359858258517,200585
2020-01-1559259358058421,100584
2020-01-1458759758458932,800589
2020-01-1059260058158423,700584
2020-01-0958259958158644,000586
2020-01-0859059455757743,800577
2020-01-0756659556058758,900587
2020-01-0654555454154941,500549

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