日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

佐藤渡辺(1807)の株価時系列情報

佐藤渡辺(1807)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,760 3,890 3,760 3,850 5,900
2024/03/27 3,965 4,040 3,965 4,000 11,500
2024/03/26 4,005 4,010 3,975 3,980 3,800
2024/03/25 4,020 4,025 3,980 4,005 13,400
2024/03/22 3,835 4,080 3,735 4,010 35,600
2024/03/21 3,665 3,850 3,665 3,845 9,400
2024/03/19 3,600 3,665 3,600 3,640 3,200
2024/03/18 3,650 3,650 3,540 3,600 4,800
2024/03/15 3,600 3,600 3,595 3,595 1,100
2024/03/14 3,610 3,625 3,570 3,600 6,200
2024/03/13 3,620 3,620 3,570 3,605 1,000
2024/03/12 3,530 3,620 3,530 3,610 1,900
2024/03/11 3,630 3,630 3,555 3,555 6,700
2024/03/08 3,580 3,630 3,565 3,630 3,400
2024/03/07 3,620 3,620 3,590 3,590 1,900
2024/03/06 3,545 3,650 3,545 3,625 5,700
2024/03/05 3,575 3,590 3,545 3,590 2,900
2024/03/04 3,595 3,600 3,525 3,575 1,900
2024/03/01 3,515 3,600 3,515 3,595 2,300
2024/02/29 3,605 3,605 3,540 3,550 1,900
2024/02/28 3,600 3,630 3,570 3,600 3,600
2024/02/27 3,590 3,600 3,575 3,585 1,200
2024/02/26 3,670 3,670 3,540 3,560 3,000
2024/02/22 3,455 3,555 3,455 3,555 5,000
2024/02/21 3,455 3,455 3,420 3,455 1,800
2024/02/20 3,425 3,425 3,380 3,395 2,300
2024/02/19 3,435 3,435 3,380 3,430 7,400
2024/02/16 3,500 3,500 3,430 3,470 4,000
2024/02/15 3,500 3,500 3,450 3,500 800
2024/02/14 3,455 3,490 3,445 3,490 1,600
2024/02/13 3,550 3,550 3,445 3,525 7,500
2024/02/09 3,600 3,600 3,475 3,550 5,100
2024/02/08 3,595 3,600 3,550 3,600 2,700
2024/02/07 3,530 3,605 3,530 3,595 5,000
2024/02/06 3,530 3,540 3,500 3,525 1,500
2024/02/05 3,530 3,530 3,485 3,525 3,500
2024/02/02 3,480 3,500 3,435 3,480 2,700
2024/02/01 3,475 3,475 3,450 3,450 1,100
2024/01/31 3,400 3,475 3,400 3,475 3,900
2024/01/30 3,375 3,405 3,375 3,400 1,000
2024/01/29 3,370 3,395 3,370 3,375 900
2024/01/26 3,400 3,405 3,380 3,380 1,200
2024/01/25 3,405 3,410 3,405 3,405 1,400
2024/01/24 3,415 3,415 3,380 3,405 3,200
2024/01/23 3,410 3,415 3,400 3,410 900
2024/01/22 3,390 3,410 3,380 3,400 4,600
2024/01/19 3,365 3,380 3,360 3,380 5,000
2024/01/18 3,330 3,335 3,310 3,335 1,600
2024/01/17 3,300 3,340 3,295 3,295 9,200
2024/01/16 3,320 3,320 3,300 3,300 2,000
2024/01/15 3,275 3,335 3,275 3,320 5,400
2024/01/12 3,345 3,365 3,265 3,275 14,400
2024/01/11 3,440 3,440 3,325 3,345 8,000
2024/01/10 3,460 3,460 3,380 3,380 8,100
2024/01/09 3,270 3,470 3,250 3,450 11,400
2024/01/05 3,340 3,340 3,255 3,275 7,200
2024/01/04 3,215 3,415 3,200 3,295 31,000
2023/12/29 3,010 3,025 2,986 3,015 2,800
2023/12/28 2,999 3,015 2,985 3,010 2,800
2023/12/27 2,995 2,998 2,991 2,998 900
2023/12/26 3,000 3,010 2,955 2,998 4,400
2023/12/25 3,070 3,070 2,990 2,990 5,300
2023/12/22 3,030 3,085 2,980 3,010 17,600
2023/12/21 2,775 3,200 2,758 2,989 41,400
2023/12/20 2,701 2,783 2,701 2,775 1,000
2023/12/19 2,718 2,750 2,718 2,750 200
2023/12/18 2,667 2,798 2,667 2,798 1,300
2023/12/15 2,681 2,710 2,665 2,700 800
2023/12/14 2,700 2,711 2,692 2,700 1,500
2023/12/13 2,740 2,749 2,706 2,706 300
2023/12/12 2,716 2,746 2,715 2,715 2,500
2023/12/11 2,730 2,730 2,716 2,716 300
2023/12/08 2,700 2,700 2,700 2,700 600
2023/12/07 2,710 2,710 2,710 2,710 100
2023/12/06 2,750 2,750 2,747 2,747 500
2023/12/05 2,712 2,751 2,710 2,751 700
2023/12/04 2,750 2,750 2,712 2,712 800
2023/12/01 2,703 2,715 2,700 2,700 1,200
2023/11/30 2,730 2,740 2,700 2,731 1,000
2023/11/29 2,735 2,735 2,730 2,730 400
2023/11/28 2,735 2,735 2,700 2,715 1,600
2023/11/27 2,777 2,828 2,740 2,740 3,500
2023/11/24 2,667 2,750 2,667 2,727 2,500
2023/11/22 2,650 2,667 2,650 2,667 800
2023/11/21 2,650 2,666 2,650 2,650 1,000
2023/11/20 2,666 2,666 2,650 2,650 600
2023/11/17 2,651 2,651 2,626 2,649 700
2023/11/16 2,639 2,639 2,610 2,633 500
2023/11/15 2,667 2,667 2,621 2,629 1,700
2023/11/14 2,637 2,680 2,624 2,669 1,200
2023/11/13 2,643 2,644 2,603 2,639 700
2023/11/10 2,621 2,624 2,601 2,616 1,800
2023/11/09 2,670 2,730 2,599 2,604 5,300
2023/11/08 2,655 2,655 2,630 2,650 2,200
2023/11/07 2,629 2,660 2,620 2,660 2,300
2023/11/02 2,600 2,600 2,600 2,600 400
2023/11/01 2,625 2,634 2,602 2,602 700
2023/10/31 2,602 2,612 2,600 2,600 400
2023/10/30 2,656 2,656 2,587 2,608 400
2023/10/27 2,640 2,650 2,580 2,622 2,200
2023/10/26 2,662 2,662 2,620 2,635 900
2023/10/25 2,610 2,646 2,610 2,614 1,500
2023/10/24 2,619 2,623 2,607 2,608 1,700
2023/10/23 2,687 2,687 2,619 2,619 2,500
2023/10/20 2,616 2,646 2,616 2,646 1,300
2023/10/19 2,619 2,654 2,619 2,654 1,300
2023/10/18 2,603 2,670 2,603 2,654 1,900
2023/10/17 2,612 2,666 2,605 2,643 1,200
2023/10/16 2,630 2,630 2,622 2,630 1,400
2023/10/13 2,653 2,665 2,635 2,656 1,300
2023/10/12 2,661 2,673 2,632 2,664 1,600
2023/10/11 2,697 2,697 2,662 2,689 1,500
2023/10/10 2,698 2,698 2,660 2,660 800
2023/10/06 2,614 2,665 2,614 2,650 1,200
2023/10/05 2,561 2,615 2,561 2,615 1,900
2023/10/04 2,571 2,602 2,561 2,602 3,300
2023/10/03 2,638 2,638 2,580 2,603 2,400
2023/10/02 2,644 2,644 2,618 2,639 1,000
2023/09/29 2,629 2,644 2,618 2,618 1,700
2023/09/28 2,670 2,712 2,612 2,650 4,100
2023/09/27 2,748 2,748 2,637 2,670 6,000
2023/09/26 2,673 2,747 2,670 2,747 4,200
2023/09/25 2,640 2,697 2,640 2,697 3,600
2023/09/22 2,622 2,640 2,600 2,640 3,100
2023/09/21 2,597 2,626 2,572 2,624 3,300
2023/09/20 2,555 2,601 2,555 2,572 9,900
2023/09/19 2,544 2,568 2,539 2,565 13,200
2023/09/15 2,540 2,580 2,536 2,544 8,100
2023/09/14 2,525 2,535 2,522 2,532 7,100
2023/09/13 2,514 2,525 2,507 2,522 4,000
2023/09/12 2,500 2,514 2,500 2,514 1,700
2023/09/11 2,492 2,505 2,490 2,500 5,000
2023/09/08 2,488 2,491 2,488 2,491 1,200
2023/09/07 2,485 2,495 2,482 2,494 2,200
2023/09/06 2,480 2,486 2,480 2,485 3,000
2023/09/05 2,486 2,493 2,480 2,480 5,500
2023/09/04 2,482 2,498 2,481 2,487 8,100
2023/09/01 2,480 2,490 2,479 2,480 3,900
2023/08/31 2,480 2,484 2,480 2,481 1,500
2023/08/30 2,475 2,490 2,475 2,477 2,100
2023/08/29 2,473 2,480 2,472 2,475 2,200
2023/08/28 2,467 2,485 2,467 2,472 3,200
2023/08/25 2,447 2,464 2,447 2,462 3,100
2023/08/24 2,440 2,460 2,440 2,447 5,900
2023/08/23 2,434 2,450 2,434 2,439 2,500
2023/08/22 2,451 2,459 2,429 2,431 5,400
2023/08/21 2,475 2,475 2,450 2,450 4,800
2023/08/18 2,484 2,484 2,475 2,475 1,500
2023/08/17 2,501 2,501 2,485 2,485 1,900
2023/08/16 2,510 2,520 2,501 2,501 1,200
2023/08/15 2,530 2,530 2,505 2,514 3,400
2023/08/14 2,519 2,523 2,503 2,523 4,000
2023/08/10 2,515 2,525 2,515 2,524 2,100
2023/08/09 2,510 2,530 2,500 2,516 8,200
2023/08/08 2,530 2,530 2,530 2,530 100
2023/08/07 2,541 2,550 2,527 2,550 1,400
2023/08/04 2,550 2,553 2,541 2,541 1,300
2023/08/03 2,570 2,570 2,557 2,557 5,200
2023/08/02 2,560 2,580 2,560 2,580 3,100
2023/08/01 2,561 2,580 2,561 2,576 3,200
2023/07/31 2,552 2,595 2,552 2,576 5,500
2023/07/28 2,571 2,571 2,550 2,554 1,300
2023/07/27 2,574 2,585 2,574 2,576 3,500
2023/07/26 2,589 2,595 2,589 2,595 700
2023/07/25 2,590 2,605 2,576 2,591 5,800
2023/07/24 2,581 2,590 2,581 2,590 1,700
2023/07/21 2,583 2,583 2,581 2,581 300
2023/07/20 2,591 2,592 2,569 2,592 1,500
2023/07/19 2,628 2,628 2,583 2,586 700
2023/07/18 2,604 2,604 2,580 2,580 700
2023/07/14 2,581 2,602 2,581 2,602 200
2023/07/13 2,629 2,629 2,566 2,566 2,200
2023/07/12 2,630 2,630 2,629 2,629 1,100
2023/07/11 2,632 2,641 2,632 2,640 1,300
2023/07/10 2,631 2,631 2,630 2,631 1,500
2023/07/07 2,626 2,632 2,604 2,632 300
2023/07/06 2,625 2,625 2,584 2,612 1,900
2023/07/05 2,589 2,607 2,589 2,607 900
2023/07/04 2,581 2,581 2,576 2,576 900
2023/07/03 2,580 2,583 2,580 2,581 1,100
2023/06/30 2,560 2,616 2,560 2,580 4,000
2023/06/29 2,573 2,574 2,542 2,561 2,000
2023/06/28 2,545 2,556 2,538 2,545 2,500
2023/06/27 2,560 2,560 2,533 2,536 1,000
2023/06/26 2,543 2,543 2,537 2,540 900
2023/06/23 2,545 2,546 2,544 2,546 1,800
2023/06/22 2,560 2,567 2,534 2,544 1,700
2023/06/21 2,533 2,549 2,533 2,544 2,000
2023/06/20 2,530 2,552 2,529 2,529 1,600
2023/06/19 2,545 2,556 2,545 2,556 800
2023/06/16 2,550 2,550 2,525 2,548 300
2023/06/15 2,538 2,551 2,538 2,540 4,900
2023/06/14 2,550 2,554 2,532 2,554 4,100
2023/06/13 2,550 2,566 2,550 2,550 1,200
2023/06/12 2,585 2,615 2,545 2,555 900
2023/06/09 2,550 2,580 2,550 2,580 800
2023/06/08 2,537 2,562 2,528 2,550 1,700
2023/06/07 2,589 2,589 2,537 2,537 1,100
2023/06/06 2,504 2,504 2,502 2,502 200
2023/06/05 2,481 2,521 2,474 2,519 1,900

このページの先頭へ