KabuInsight

シンクロ・フード

3963
プライム/情報･通信業/Synchro Food Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13475.0490.0471.0487.0+6.0+1.25%62,500
2026-03-12495.0499.0481.0481.0-15.0-3.02%58,600
2026-03-11499.0503.0493.0496.0+3.0+0.61%55,800
2026-03-10481.0500.0472.0493.0+20.0+4.23%91,800
2026-03-09478.0478.0463.0473.0-21.0-4.25%99,700
2026-03-06504.0504.0483.0494.0-13.0-2.56%87,100
2026-03-05503.0519.0499.0507.0+10.0+2.01%88,700
2026-03-04481.0509.0478.0497.00.00.00%140,700
2026-03-03519.0523.0497.0497.0-18.0-3.50%106,600
2026-03-02523.0524.0508.0515.0-18.0-3.38%246,400
2026-02-27543.0547.0530.0533.0-14.0-2.56%83,900
2026-02-26525.0547.0525.0547.0+22.0+4.19%62,300
2026-02-25525.0532.0518.0525.0+10.0+1.94%43,400
2026-02-24537.0543.0515.0515.0-19.0-3.56%86,600
2026-02-20539.0543.0530.0534.0-6.0-1.11%60,400
2026-02-19535.0550.0530.0540.0+4.0+0.75%88,600
2026-02-18540.0547.0527.0536.0-14.0-2.55%128,300
2026-02-17559.0569.0543.0550.0-17.0-3.00%150,700
2026-02-16565.0584.0557.0567.0+2.0+0.35%154,100
2026-02-13575.0577.0559.0565.0-11.0-1.91%81,000
2026-02-12592.0592.0575.0576.0-15.0-2.54%60,900
2026-02-10571.0605.0570.0591.0+27.0+4.79%79,900
2026-02-09571.0576.0563.0564.0-4.0-0.70%72,900
2026-02-06582.0582.0567.0568.0-17.0-2.91%59,400
2026-02-05576.0594.0567.0585.0+12.0+2.09%111,700
2026-02-04576.0591.0571.0573.0-12.0-2.05%112,100
2026-02-03599.0599.0565.0585.0-10.0-1.68%148,100
2026-02-02598.0606.0593.0595.0-4.0-0.67%63,100
2026-01-30600.0608.0597.0599.0-2.0-0.33%46,100
2026-01-29606.0606.0594.0601.0-2.0-0.33%92,700
2026-01-28625.0625.0602.0603.0-23.0-3.67%87,300
2026-01-27615.0627.0610.0626.0+13.0+2.12%70,800
2026-01-26618.0624.0607.0613.0-15.0-2.39%80,100
2026-01-23624.0636.0619.0628.0+3.0+0.48%70,700
2026-01-22640.0640.0625.0625.0-15.0-2.34%84,500
2026-01-21640.0645.0629.0640.0-10.0-1.54%71,100
2026-01-20660.0660.0650.0650.0-12.0-1.81%65,600
2026-01-19669.0669.0657.0662.0-11.0-1.63%45,800
2026-01-16684.0690.0672.0673.0-10.0-1.46%48,400
2026-01-15676.0683.0670.0683.0+8.0+1.19%59,400
2026-01-14706.0713.0672.0675.0-32.0-4.53%128,600
2026-01-13719.0719.0702.0707.0-2.0-0.28%76,800
2026-01-09715.0718.0689.0709.0-1.0-0.14%78,700
2026-01-08700.0711.0699.0710.0+7.0+1.00%38,700
2026-01-07697.0706.0690.0703.0+4.0+0.57%38,800
2026-01-06698.0711.0695.0699.0+1.0+0.14%68,400
2026-01-05704.0707.0672.0698.0-9.0-1.27%223,600
2025-12-30700.0710.0695.0707.0+2.0+0.28%107,300
2025-12-29724.0724.0676.0705.0-4.0-0.56%277,300
2025-12-26726.0732.0702.0709.0-9.0-1.25%230,700
2025-12-25725.0730.0714.0718.0-14.0-1.91%68,500
2025-12-24730.0739.0726.0732.00.00.00%96,200
2025-12-23721.0748.0721.0732.0+12.0+1.67%164,500
2025-12-22718.0724.0705.0720.0+2.0+0.28%109,300
2025-12-19705.0719.0704.0718.0+19.0+2.72%150,200
2025-12-18692.0700.0677.0699.0+11.0+1.60%190,300
2025-12-17700.0704.0674.0688.0-18.0-2.55%317,800
2025-12-16650.0706.0643.0706.0+65.0+10.14%953,200
2025-12-15621.0642.0617.0641.0+30.0+4.91%227,000
2025-12-12618.0620.0600.0611.0-5.0-0.81%168,200
2025-12-11602.0623.0602.0616.0+24.0+4.05%321,000
2025-12-10629.0639.0591.0592.0+13.0+2.25%316,900
2025-12-09590.0590.0570.0579.0-14.0-2.36%123,600
2025-12-08575.0595.0574.0593.0+12.0+2.07%118,400
2025-12-05576.0587.0571.0581.0+4.0+0.69%89,600
2025-12-04565.0579.0565.0577.0+9.0+1.58%98,700
2025-12-03580.0589.0561.0568.0-17.0-2.91%225,000
2025-12-02566.0589.0564.0585.0+13.0+2.27%188,500
2025-12-01582.0587.0569.0572.0-9.0-1.55%130,400
2025-11-28576.0582.0565.0581.0+9.0+1.57%155,500
2025-11-27553.0574.0553.0572.0+14.0+2.51%147,000
2025-11-26551.0565.0551.0558.0+7.0+1.27%114,900
2025-11-25569.0570.0549.0551.0-22.0-3.84%134,400
2025-11-21562.0574.0557.0573.0-6.0-1.04%114,600
2025-11-20604.0604.0575.0579.0-15.0-2.53%124,200
2025-11-19608.0616.0591.0594.0-12.0-1.98%110,400
2025-11-18637.0640.0604.0606.0-39.0-6.05%112,100
2025-11-17651.0668.0644.0645.0-16.0-2.42%100,100
2025-11-14686.0688.0656.0661.0-17.0-2.51%229,900
2025-11-13684.0686.0673.0678.0-4.0-0.59%94,500
2025-11-12678.0685.0665.0682.0+19.0+2.87%180,700
2025-11-11666.0671.0656.0663.0+6.0+0.91%94,700
2025-11-10660.0665.0650.0657.0+7.0+1.08%116,500
2025-11-07641.0652.0635.0650.0+19.0+3.01%137,500
2025-11-06635.0639.0619.0631.0+14.0+2.27%117,200
2025-11-05620.0624.0607.0617.0-3.0-0.48%103,800
2025-11-04627.0638.0609.0620.0-7.0-1.12%128,100
2025-10-31645.0653.0627.0627.0-18.0-2.79%44,100
2025-10-30650.0651.0638.0645.0+5.0+0.78%94,900
2025-10-29660.0662.0629.0640.0-10.0-1.54%233,300
2025-10-28660.0663.0642.0650.0-12.0-1.81%113,300
2025-10-27657.0666.0650.0662.0+25.0+3.92%242,800
2025-10-24645.0646.0626.0637.0-10.0-1.55%75,400
2025-10-23633.0647.0631.0647.0+12.0+1.89%114,300
2025-10-22634.0641.0627.0635.0+11.0+1.76%163,400
2025-10-21618.0635.0618.0624.0+7.0+1.13%103,800
2025-10-20616.0625.0607.0617.0+1.0+0.16%38,300
2025-10-17630.0634.0614.0616.0-21.0-3.30%72,900
2025-10-16608.0638.0606.0637.0+34.0+5.64%222,500
2025-10-15591.0604.0591.0603.0+12.0+2.03%62,600
2025-10-14585.0611.0585.0591.0-4.0-0.67%133,700
2025-10-10590.0595.0580.0595.0+1.0+0.17%100,400
2025-10-09599.0599.0590.0594.00.00.00%59,100
2025-10-08599.0614.0591.0594.0+3.0+0.51%157,800
2025-10-07576.0608.0574.0591.0+11.0+1.90%204,700
2025-10-06601.0602.0547.0580.0-28.0-4.61%651,000
2025-10-03610.0619.0605.0608.0+7.0+1.16%80,100
2025-10-02616.0619.0600.0601.0-15.0-2.44%153,300
2025-10-01625.0638.0612.0616.0+17.0+2.84%261,700
2025-09-30604.0606.0597.0599.0+5.0+0.84%70,600
2025-09-29605.0615.0594.0594.0+1.0+0.17%131,000
2025-09-26589.0600.0589.0593.0+7.0+1.19%102,400
2025-09-25595.0598.0586.0586.0-9.0-1.51%76,000
2025-09-24609.0615.0594.0595.0-18.0-2.94%172,200
2025-09-22645.0650.0613.0613.0-2.0-0.33%144,100
2025-09-19622.0625.0606.0615.0-3.0-0.49%95,300
2025-09-18618.0628.0600.0618.0-1.0-0.16%182,300
2025-09-17622.0629.0612.0619.0-3.0-0.48%208,300
2025-09-16611.0633.0610.0622.0+1.0+0.16%283,500
2025-09-12603.0632.0599.0621.0——616,200

直近120営業日分を表示