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

佐田建設(1826)の株価時系列情報

佐田建設(1826)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
2022/12/30 425 431 424 424 8,900
2022/12/29 426 427 424 424 7,300
2022/12/28 427 431 425 431 20,700
2022/12/27 430 431 429 430 15,700
2022/12/26 436 443 436 436 5,500
2022/12/23 437 442 437 437 13,900
2022/12/22 433 443 430 437 21,100
2022/12/21 443 443 429 429 19,700
2022/12/20 455 459 443 443 16,700
2022/12/19 452 458 452 455 9,400
2022/12/16 463 463 453 453 12,900
2022/12/15 463 463 459 463 15,200
2022/12/14 461 463 460 463 11,100
2022/12/13 459 470 454 459 63,300
2022/12/12 457 460 455 459 9,500
2022/12/09 444 457 444 457 16,100
2022/12/08 447 451 445 451 12,700
2022/12/07 445 452 445 447 15,100
2022/12/06 451 451 441 446 20,100
2022/12/05 430 454 430 451 21,100
2022/12/02 439 439 432 435 14,900
2022/12/01 452 452 440 442 21,800
2022/11/30 456 460 452 452 29,000
2022/11/29 469 471 455 455 77,900
2022/11/28 440 442 437 442 11,300
2022/11/25 440 440 438 439 6,300
2022/11/24 438 440 436 440 16,600
2022/11/22 430 438 430 438 11,400
2022/11/21 431 436 429 429 7,000
2022/11/18 442 442 431 437 11,100
2022/11/17 439 441 437 439 8,400
2022/11/16 437 440 433 440 7,500
2022/11/15 438 440 435 439 14,200
2022/11/14 439 439 432 438 5,700
2022/11/11 440 440 431 437 10,700
2022/11/10 430 438 430 435 10,800
2022/11/09 424 436 421 436 19,500
2022/11/08 421 422 419 421 9,000
2022/11/07 401 422 401 421 36,600
2022/11/04 398 414 397 401 45,100
2022/11/02 410 417 406 406 18,900
2022/11/01 405 409 401 409 22,100
2022/10/31 400 416 400 405 43,500
2022/10/28 397 404 395 398 175,400
2022/10/27 400 405 398 403 28,900
2022/10/26 398 402 397 402 29,600
2022/10/25 400 400 393 398 169,800
2022/10/24 397 397 394 395 27,200
2022/10/21 398 399 395 396 30,100
2022/10/20 401 401 395 398 31,500
2022/10/19 400 401 397 399 22,200
2022/10/18 398 401 398 399 25,900
2022/10/17 404 405 398 402 31,600
2022/10/14 403 407 401 404 27,900
2022/10/13 405 409 400 403 36,000
2022/10/12 403 409 403 405 26,900
2022/10/11 408 415 403 403 41,600
2022/10/07 407 417 407 413 19,700
2022/10/06 407 415 406 415 25,800
2022/10/05 409 409 403 407 17,400
2022/10/04 406 406 401 404 17,000
2022/10/03 403 405 400 402 18,300
2022/09/30 421 423 400 403 52,100
2022/09/29 417 421 410 421 28,400
2022/09/28 410 417 403 417 29,900
2022/09/27 412 413 410 411 19,100
2022/09/26 413 414 412 412 21,700
2022/09/22 419 421 413 413 34,600
2022/09/21 420 421 415 419 26,400
2022/09/20 426 428 423 423 26,500
2022/09/16 426 428 425 425 14,000
2022/09/15 427 429 425 427 16,500
2022/09/14 426 430 426 426 16,200
2022/09/13 429 430 428 429 10,600
2022/09/12 429 431 427 429 12,000
2022/09/09 428 432 428 428 31,700
2022/09/08 430 433 430 430 15,300
2022/09/07 431 434 430 430 15,800
2022/09/06 431 436 431 433 14,100
2022/09/05 430 437 429 435 18,600
2022/09/02 437 438 436 436 13,100
2022/09/01 440 441 437 437 20,700
2022/08/31 443 443 436 440 23,400
2022/08/30 439 443 438 443 8,800
2022/08/29 435 440 435 438 15,300
2022/08/26 440 441 438 439 7,800
2022/08/25 437 441 437 440 20,800
2022/08/24 442 442 440 440 10,400
2022/08/23 438 440 436 438 16,500
2022/08/22 438 440 436 438 7,300
2022/08/19 440 441 438 438 19,600
2022/08/18 440 442 439 440 12,900
2022/08/17 442 444 441 443 13,000
2022/08/16 446 446 442 442 18,100
2022/08/15 448 450 446 448 24,700
2022/08/12 446 448 442 448 25,500
2022/08/10 441 447 441 444 11,900
2022/08/09 442 446 442 444 10,300
2022/08/08 444 446 442 442 26,200
2022/08/05 447 451 443 445 21,300
2022/08/04 447 450 445 447 16,000
2022/08/03 448 449 446 447 17,500
2022/08/02 451 451 445 446 16,100
2022/08/01 451 452 451 451 9,000
2022/07/29 449 459 449 451 9,600
2022/07/28 455 455 449 449 17,000
2022/07/27 454 455 449 449 8,200
2022/07/26 453 455 451 455 27,600
2022/07/25 452 454 452 453 4,300
2022/07/22 447 452 447 452 14,900
2022/07/21 444 447 442 447 7,200
2022/07/20 447 449 443 447 19,000
2022/07/19 445 445 443 444 6,700
2022/07/15 453 453 444 445 12,700
2022/07/14 450 452 449 452 8,400
2022/07/13 445 452 445 451 6,700
2022/07/12 448 449 443 446 30,400
2022/07/11 450 453 447 449 24,700
2022/07/08 451 455 450 453 20,100
2022/07/07 455 455 451 451 6,600
2022/07/06 452 452 452 452 6,200
2022/07/05 453 455 452 452 6,300
2022/07/04 457 457 453 453 5,000
2022/07/01 452 455 452 452 11,700
2022/06/30 465 465 452 454 42,600
2022/06/29 455 465 451 465 38,900
2022/06/28 453 458 453 458 14,100
2022/06/27 452 452 449 451 5,200
2022/06/24 454 455 449 450 7,800
2022/06/23 448 453 448 452 12,800
2022/06/22 452 452 446 448 15,200
2022/06/21 445 450 445 448 12,100
2022/06/20 450 451 446 446 58,600
2022/06/17 448 450 447 448 25,800
2022/06/16 455 455 446 447 18,800
2022/06/15 443 449 443 447 22,200
2022/06/14 449 453 445 445 22,800
2022/06/13 447 455 447 453 15,000
2022/06/10 454 455 450 453 32,700
2022/06/09 458 460 455 459 13,800
2022/06/08 457 460 453 460 19,700
2022/06/07 463 463 455 457 11,300
2022/06/06 464 465 461 463 18,000
2022/06/03 480 480 466 466 8,900
2022/06/02 477 479 474 479 105,600
2022/06/01 473 480 467 480 14,600
2022/05/31 472 472 466 472 17,400
2022/05/30 455 480 453 480 60,400
2022/05/27 451 453 449 453 5,300
2022/05/26 448 451 447 447 14,000
2022/05/25 448 454 445 445 15,000
2022/05/24 446 451 446 450 8,000
2022/05/23 458 458 445 448 17,600
2022/05/20 444 456 442 456 11,300
2022/05/19 441 450 441 445 11,700
2022/05/18 444 446 444 446 7,400
2022/05/17 453 453 444 444 22,600
2022/05/16 464 464 449 453 19,100
2022/05/13 454 461 454 461 6,300
2022/05/12 442 458 442 454 7,500
2022/05/11 444 449 443 444 10,900
2022/05/10 444 451 444 445 10,700
2022/05/09 449 453 444 445 17,200
2022/05/06 449 450 446 449 8,100
2022/05/02 447 452 445 452 6,700
2022/04/28 452 453 446 446 20,200
2022/04/27 441 460 441 454 40,200
2022/04/26 442 449 440 447 8,700
2022/04/25 450 450 443 443 14,800
2022/04/22 455 455 451 452 5,200
2022/04/21 455 455 452 455 6,000
2022/04/20 454 455 450 455 5,000
2022/04/19 451 455 447 452 10,400
2022/04/18 452 454 449 451 6,600
2022/04/15 448 456 444 452 10,000
2022/04/14 445 450 444 448 11,800
2022/04/13 442 446 434 446 16,600
2022/04/12 450 450 439 439 13,500
2022/04/11 450 450 446 447 13,300
2022/04/08 450 453 446 451 32,300
2022/04/07 450 452 444 444 22,400
2022/04/06 450 461 446 449 27,700
2022/04/05 464 464 439 447 86,100
2022/04/04 464 464 458 460 7,200
2022/04/01 462 463 459 462 10,200
2022/03/31 469 469 462 462 17,300
2022/03/30 461 469 461 469 9,800
2022/03/29 464 466 460 466 14,400
2022/03/28 466 467 463 464 6,200
2022/03/25 473 473 466 466 7,900
2022/03/24 473 474 471 473 39,600
2022/03/23 476 476 472 474 17,300
2022/03/22 475 475 467 474 20,600
2022/03/18 472 480 469 473 20,100
2022/03/17 476 477 472 475 13,400
2022/03/16 470 475 469 475 133,700
2022/03/15 470 470 465 470 9,700
2022/03/14 457 468 457 468 6,400
2022/03/11 465 466 454 454 14,100
2022/03/10 463 470 463 470 21,000
2022/03/09 465 465 454 454 8,100
2022/03/08 463 467 463 466 10,600
2022/03/07 464 467 460 462 17,900
2022/03/04 463 467 463 463 4,000
2022/03/03 465 465 462 463 5,900
2022/03/02 466 468 463 463 5,300
2022/03/01 476 476 468 469 6,800
2022/02/28 477 477 472 472 14,500
2022/02/25 478 480 474 476 5,200
2022/02/24 476 478 474 478 5,400
2022/02/22 474 476 474 474 2,100
2022/02/21 473 477 472 474 7,800
2022/02/18 475 479 475 479 8,500
2022/02/17 471 474 467 467 4,000
2022/02/16 474 474 472 474 2,900
2022/02/15 473 474 469 469 6,300
2022/02/14 469 472 469 471 4,700
2022/02/10 471 474 471 474 9,000
2022/02/09 470 471 468 470 4,000
2022/02/08 468 469 466 469 5,300
2022/02/07 460 468 459 468 11,300
2022/02/04 463 469 462 462 19,700
2022/02/03 470 471 463 463 16,800
2022/02/02 471 471 469 470 2,200
2022/02/01 467 471 467 471 6,500
2022/01/31 466 468 466 468 8,600
2022/01/28 465 467 462 466 4,600
2022/01/27 464 466 459 460 21,900
2022/01/26 464 464 461 462 1,400
2022/01/25 461 465 457 461 13,500
2022/01/24 464 465 461 461 6,400
2022/01/21 461 464 461 464 8,500
2022/01/20 461 465 461 461 4,700
2022/01/19 462 465 460 460 13,300
2022/01/18 462 465 459 462 3,400
2022/01/17 459 468 458 462 8,600
2022/01/14 455 461 453 461 8,400
2022/01/13 467 468 455 455 9,000
2022/01/12 467 470 463 467 15,000
2022/01/11 467 471 466 467 25,700
2022/01/07 467 471 465 466 20,400
2022/01/06 470 470 465 467 11,800
2022/01/05 472 472 469 470 8,400
2022/01/04 472 472 469 471 5,600

このページの先頭へ