Sysco

SYY
🏛️ ドイツ →
69.78
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 66.10 66.10 66.10 66.10 0.0M
2023-12-28 65.40 66.00 65.00 65.90 0.0M
2023-12-27 66.60 66.70 65.40 65.40 0.0M
2023-12-22 66.30 67.00 66.30 67.00 0.0M
2023-12-21 66.80 67.20 66.80 67.10 0.0M
2023-12-20 66.80 67.10 66.80 67.00 0.0M
2023-12-19 66.50 66.90 66.10 66.40 0.0M
2023-12-18 67.50 67.50 67.00 67.00 0.0M
2023-12-15 68.20 68.60 67.40 67.50 0.0M
2023-12-14 68.60 69.80 67.60 67.60 0.0M
2023-12-13 68.60 68.90 68.30 68.30 0.0M
2023-12-12 68.90 68.90 68.20 68.30 0.0M
2023-12-11 68.70 68.80 68.20 68.80 0.0M
2023-12-08 68.50 69.70 68.50 68.60 0.0M
2023-12-07 68.00 68.80 67.90 68.80 0.0M
2023-12-06 67.60 68.20 67.60 68.20 0.0M
2023-12-05 67.00 67.90 66.90 67.90 0.0M
2023-12-04 67.40 67.80 66.70 67.60 0.0M
2023-12-01 66.60 66.80 66.50 66.70 0.0M
2023-11-30 65.80 65.90 65.40 65.90 0.0M
2023-11-29 65.90 65.90 65.30 65.30 0.0M
2023-11-28 65.60 65.60 64.90 65.30 0.0M
2023-11-27 65.80 66.10 65.70 66.10 0.0M
2023-11-24 65.70 66.40 65.70 66.10 0.0M
2023-11-23 66.20 66.40 65.80 66.30 0.0M
2023-11-22 66.40 66.40 65.90 66.10 0.0M
2023-11-21 65.30 65.40 64.60 65.40 0.0M
2023-11-20 65.10 65.20 64.50 64.50 0.0M
2023-11-17 65.00 65.60 64.70 65.20 0.0M
2023-11-16 64.70 65.20 64.70 65.10 0.0M
2023-11-15 63.90 65.40 63.20 65.10 0.0M
2023-11-14 62.90 63.40 62.80 63.40 0.0M
2023-11-13 63.30 63.70 62.70 63.00 0.0M
2023-11-10 63.00 63.40 62.20 62.30 0.0M
2023-11-09 62.80 63.50 61.80 62.30 0.0M
2023-11-08 63.60 63.60 63.00 63.00 0.0M
2023-11-07 62.60 63.20 62.50 63.10 0.0M
2023-11-06 62.90 62.90 62.20 62.50 0.0M
2023-11-03 62.00 62.70 61.50 62.70 0.0M
2023-11-02 62.10 62.50 61.80 61.90 0.0M
2023-11-01 63.00 63.00 62.50 62.90 0.0M
2023-10-31 61.70 63.50 61.20 63.50 0.0M
2023-10-30 61.60 61.90 61.20 61.90 0.0M
2023-10-27 62.50 62.50 61.00 61.00 0.0M
2023-10-26 61.90 62.90 61.90 62.00 0.0M
2023-10-25 62.00 62.40 61.80 62.20 0.0M
2023-10-24 61.50 62.20 61.50 61.90 0.0M
2023-10-23 63.00 63.00 61.00 61.00 0.0M
2023-10-20 62.30 62.90 61.80 62.20 0.0M
2023-10-19 61.50 63.10 61.50 62.20 0.0M
2023-10-18 61.50 61.80 61.30 61.50 0.0M
2023-10-17 61.10 61.40 61.00 61.30 0.0M
2023-10-16 59.90 60.90 59.90 60.90 0.0M
2023-10-13 59.30 60.20 59.30 60.20 0.0M
2023-10-12 60.10 60.60 59.70 59.70 0.0M
2023-10-11 60.90 60.90 60.30 60.30 0.0M
2023-10-10 60.30 60.80 59.80 60.60 0.0M
2023-10-09 59.50 59.90 59.20 59.80 0.0M
2023-10-06 60.20 60.50 59.10 59.60 0.0M
2023-10-05 61.00 61.50 60.80 60.80 0.0M
2023-10-04 61.20 61.60 61.00 61.50 0.0M
2023-10-03 62.10 62.30 61.00 61.00 0.0M
2023-10-02 63.00 63.00 61.90 62.10 0.0M
2023-09-29 63.20 63.40 62.60 62.70 0.0M
2023-09-28 62.00 62.60 61.60 62.60 0.0M
2023-09-27 62.60 63.40 61.70 61.70 0.0M
2023-09-26 64.90 64.90 62.80 62.80 0.0M
2023-09-25 64.90 64.90 64.40 64.40 0.0M
2023-09-22 65.70 65.70 64.70 64.70 0.0M
2023-09-21 66.20 66.60 65.90 65.90 0.0M
2023-09-20 65.70 66.30 65.70 66.30 0.0M
2023-09-18 66.30 66.60 66.30 66.60 0.0M
2023-09-15 67.10 67.10 66.90 66.90 0.0M
2023-09-14 65.00 67.00 65.00 67.00 0.0M
2023-09-13 64.80 65.40 64.80 65.10 0.0M
2023-09-12 65.60 65.60 65.10 65.20 0.0M
2023-09-11 65.20 65.50 65.20 65.50 0.0M
2023-09-08 64.40 64.90 64.40 64.90 0.0M
2023-09-07 64.00 64.40 63.90 64.30 0.0M
2023-09-06 63.90 64.30 63.50 63.90 0.0M
2023-09-05 64.90 65.30 63.60 63.60 0.0M
2023-09-04 64.90 66.00 64.90 65.00 0.0M
2023-09-01 64.60 65.20 64.40 65.20 0.0M
2023-08-31 64.50 64.90 64.50 64.80 0.0M
2023-08-30 65.10 65.10 64.40 64.40 0.0M
2023-08-29 65.20 65.20 64.50 64.80 0.0M
2023-08-28 64.40 64.90 64.40 64.90 0.0M
2023-08-25 65.00 65.10 64.70 64.80 0.0M
2023-08-24 64.80 64.80 64.80 64.80 0.0M
2023-08-23 65.30 65.30 64.30 64.50 0.0M
2023-08-22 65.30 65.30 64.70 64.70 0.0M
2023-08-21 65.90 66.10 64.90 64.90 0.0M
2023-08-18 65.90 65.90 65.70 65.70 0.0M
2023-08-17 66.10 66.10 65.90 65.90 0.0M
2023-08-16 64.90 66.50 64.70 66.30 0.0M
2023-08-15 65.20 65.20 64.30 64.80 0.0M
2023-08-14 65.50 65.70 65.00 65.00 0.0M
2023-08-11 65.40 65.90 65.30 65.90 0.0M
2023-08-10 66.70 66.70 66.20 66.20 0.0M
2023-08-09 66.50 67.00 66.50 67.00 0.0M
2023-08-08 67.00 67.50 66.50 66.50 0.0M
2023-08-07 67.60 67.60 66.80 67.40 0.0M
2023-08-04 67.60 67.80 67.60 67.80 0.0M
2023-08-03 69.30 69.30 68.50 68.50 0.0M
2023-08-02 69.10 69.80 69.10 69.80 0.0M
2023-08-01 69.20 70.60 68.10 69.30 0.0M
2023-07-31 69.40 69.40 68.50 69.10 0.0M
2023-07-28 69.20 69.20 69.20 69.20 0.0M
2023-07-27 68.90 69.20 68.90 69.20 0.0M
2023-07-26 68.30 68.30 68.30 68.30 0.0M
2023-07-25 68.20 68.60 68.10 68.30 0.0M
2023-07-24 67.30 68.50 67.30 68.50 0.0M
2023-07-21 67.50 68.20 67.30 67.80 0.0M
2023-07-20 65.90 67.50 65.90 67.50 0.0M
2023-07-19 65.00 66.10 64.50 66.10 0.0M
2023-07-18 65.50 65.50 64.70 64.70 0.0M
2023-07-17 65.30 65.50 64.60 65.50 0.0M
2023-07-14 65.80 65.80 65.80 65.80 0.0M
2023-07-13 66.60 66.60 65.40 65.40 0.0M
2023-07-12 66.90 66.90 66.70 66.70 0.0M
2023-07-11 67.40 67.90 67.10 67.10 0.0M
2023-07-10 67.30 67.50 67.30 67.50 0.0M
2023-07-07 68.30 68.30 67.70 68.30 0.0M
2023-07-06 67.40 67.90 67.40 67.90 0.0M
2023-07-05 68.40 68.40 68.40 68.40 0.0M
2023-07-04 69.00 69.20 68.80 69.20 0.0M
2023-07-03 68.30 69.20 68.20 68.70 0.0M
2023-06-30 67.30 67.70 67.10 67.70 0.0M
2023-06-29 66.50 66.50 66.30 66.30 0.0M
2023-06-28 67.20 67.20 67.00 67.00 0.0M
2023-06-27 66.50 66.50 66.00 66.50 0.0M
2023-06-26 66.30 66.90 65.90 65.90 0.0M
2023-06-23 67.10 67.40 66.80 66.80 0.0M
2023-06-22 66.20 66.50 65.60 66.50 0.0M
2023-06-21 66.30 66.80 66.00 66.00 0.0M
2023-06-20 67.10 67.10 66.70 66.70 0.0M
2023-06-19 66.70 67.30 66.70 66.90 0.0M
2023-06-16 67.10 67.10 67.00 67.00 0.0M
2023-06-15 67.50 67.50 67.00 67.10 0.0M
2023-06-14 67.80 67.80 67.80 67.80 0.0M
2023-06-13 67.00 67.40 66.90 66.90 0.0M
2023-06-12 67.80 67.80 67.00 67.00 0.0M
2023-06-09 67.40 67.40 67.40 67.40 0.0M
2023-06-08 67.60 67.60 66.70 66.90 0.0M
2023-06-07 68.40 68.40 66.80 68.40 0.0M
2023-06-06 67.30 68.40 67.30 67.80 0.0M
2023-06-05 68.40 68.40 67.40 67.80 0.0M
2023-06-02 66.60 67.60 66.50 67.60 0.0M
2023-06-01 65.80 66.30 65.20 66.10 0.0M
2023-05-31 65.20 65.80 64.80 65.60 0.0M
2023-05-30 66.50 66.50 64.50 64.50 0.0M
2023-05-29 66.30 66.40 65.90 66.40 0.0M
2023-05-26 65.80 66.30 65.40 65.50 0.0M
2023-05-25 66.10 66.40 66.10 66.40 0.0M
2023-05-24 65.40 66.40 65.20 66.40 0.0M
2023-05-23 66.70 66.70 65.40 65.40 0.0M
2023-05-22 67.30 67.80 66.50 66.60 0.0M
2023-05-19 67.60 68.60 67.60 67.80 0.0M
2023-05-18 67.30 68.10 67.30 68.00 0.0M
2023-05-17 67.40 67.90 67.40 67.70 0.0M
2023-05-16 67.80 67.90 67.80 67.80 0.0M
2023-05-15 68.20 68.90 68.00 68.30 0.0M
2023-05-12 67.80 68.30 67.80 68.30 0.0M
2023-05-11 67.00 68.20 66.00 67.40 0.0M
2023-05-10 69.00 69.50 67.00 67.00 0.0M
2023-05-09 69.40 69.50 68.80 69.40 0.0M
2023-05-08 70.10 70.30 69.30 69.70 0.0M
2023-05-05 68.40 69.20 68.40 69.20 0.0M
2023-05-04 68.10 68.10 68.10 68.10 0.0M
2023-05-03 69.00 69.30 68.40 68.40 0.0M
2023-05-02 70.10 70.40 67.30 68.60 0.0M
2023-04-28 68.40 69.70 68.40 69.70 0.0M
2023-04-27 66.90 67.80 66.90 67.80 0.0M
2023-04-26 68.20 68.20 66.90 66.90 0.0M
2023-04-25 68.70 68.70 68.40 68.40 0.0M
2023-04-24 68.80 68.80 68.10 68.10 0.0M
2023-04-21 68.00 68.90 68.00 68.90 0.0M
2023-04-20 67.90 68.00 67.50 68.00 0.0M
2023-04-19 68.30 68.40 68.30 68.40 0.0M
2023-04-18 68.50 68.50 68.00 68.20 0.0M
2023-04-17 67.30 68.80 67.20 68.50 0.0M
2023-04-14 67.50 68.00 66.80 66.80 0.0M
2023-04-13 68.40 68.40 67.20 67.40 0.0M
2023-04-12 71.90 71.90 68.30 68.30 0.0M
2023-04-11 72.00 72.00 71.40 71.70 0.0M
2023-04-06 70.70 71.30 70.70 70.80 0.0M
2023-04-04 72.10 72.20 71.00 71.20 0.0M
2023-04-03 71.10 72.00 71.10 71.30 0.0M
2023-03-31 70.91 70.91 70.91 70.91 0.0M
2023-03-30 71.23 72.50 71.23 71.29 0.0M
2023-03-29 70.68 70.68 70.68 70.68 0.0M
2023-03-28 69.76 70.40 69.76 70.40 0.0M
2023-03-27 69.75 70.58 69.12 70.58 0.0M
2023-03-24 68.65 68.65 68.65 68.65 0.0M
2023-03-23 68.61 68.61 68.01 68.33 0.0M
2023-03-22 68.96 68.96 68.96 68.96 0.0M
2023-03-21 68.83 69.49 68.83 69.25 0.0M
2023-03-20 68.14 69.29 67.73 69.29 0.0M
2023-03-17 68.96 68.96 67.73 68.61 0.0M
2023-03-16 70.35 70.35 69.64 69.64 0.0M
2023-03-15 69.77 70.70 69.77 70.70 0.0M
2023-03-14 69.33 69.94 69.27 69.27 0.0M
2023-03-13 69.05 69.05 67.47 68.95 0.0M
2023-03-10 70.00 70.00 68.22 68.96 0.0M
2023-03-09 71.09 71.14 70.40 71.14 0.0M
2023-03-08 72.15 72.15 70.41 70.45 0.0M
2023-03-07 71.21 71.92 71.21 71.76 0.0M
2023-03-06 71.95 71.95 71.31 71.83 0.0M
2023-03-03 70.72 71.72 70.72 71.54 0.0M
2023-03-02 70.30 70.30 70.30 70.30 0.0M
2023-03-01 70.50 70.50 69.60 70.19 0.0M
2023-02-28 71.21 71.21 71.00 71.10 0.0M
2023-02-27 72.13 72.13 71.85 71.85 0.0M
2023-02-23 73.00 73.67 73.00 73.25 0.0M
2023-02-22 71.74 73.24 71.44 73.24 0.0M
2023-02-21 72.82 72.82 72.61 72.61 0.0M
2023-02-20 72.97 72.97 72.49 72.49 0.0M
2023-02-17 72.89 73.20 72.83 73.20 0.0M
2023-02-16 71.88 72.30 71.88 72.30 0.0M
2023-02-15 72.67 72.70 72.36 72.53 0.0M
2023-02-14 73.15 73.15 72.13 72.24 0.0M
2023-02-13 72.51 72.51 72.51 72.51 0.0M
2023-02-10 70.85 70.85 70.85 70.85 0.0M
2023-02-09 71.01 71.33 70.82 70.88 0.0M
2023-02-08 71.42 71.86 70.69 70.69 0.0M
2023-02-07 72.02 72.02 70.34 71.29 0.0M
2023-02-06 71.47 71.81 71.47 71.81 0.0M
2023-02-03 70.17 70.96 70.06 70.96 0.0M
2023-02-02 70.44 71.23 69.41 70.91 0.0M
2023-02-01 71.33 71.37 70.74 70.80 0.0M
2023-01-31 71.55 72.90 68.08 70.73 0.0M
2023-01-30 71.86 72.20 71.63 72.03 0.0M
2023-01-27 72.32 72.32 71.53 72.02 0.0M
2023-01-26 72.24 73.29 72.24 72.60 0.0M
2023-01-25 71.88 71.88 71.43 71.87 0.0M
2023-01-24 72.39 72.40 72.39 72.40 0.0M
2023-01-23 71.04 73.11 70.72 73.11 0.0M
2023-01-20 71.33 71.33 70.99 70.99 0.0M
2023-01-19 71.77 71.77 71.00 71.00 0.0M
2023-01-18 73.27 73.27 73.07 73.07 0.0M
2023-01-17 73.66 74.62 73.66 74.17 0.0M
2023-01-16 74.77 74.94 74.15 74.15 0.0M
2023-01-13 74.39 74.39 73.66 73.85 0.0M
2023-01-12 75.13 75.89 74.20 74.20 0.0M
2023-01-11 73.96 74.90 73.96 74.16 0.0M
2023-01-09 74.13 74.13 73.80 73.80 0.0M
2023-01-06 72.95 73.81 72.95 73.58 0.0M
2023-01-05 71.24 72.04 71.24 72.04 0.0M
2023-01-04 72.13 72.53 71.50 71.99 0.0M
2023-01-03 73.91 73.91 71.50 71.50 0.0M
2023-01-02 72.05 72.72 72.02 72.71 0.0M