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

佐藤食品工業(2814)の株価時系列情報

佐藤食品工業(2814)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
2019/12/30 1,639 1,645 1,639 1,645 1,100
2019/12/27 1,640 1,640 1,631 1,631 500
2019/12/26 1,640 1,640 1,640 1,640 100
2019/12/25 1,645 1,646 1,632 1,636 1,200
2019/12/23 1,624 1,657 1,624 1,642 1,700
2019/12/20 1,623 1,623 1,623 1,623 1,200
2019/12/19 1,653 1,653 1,615 1,633 1,900
2019/12/18 1,650 1,654 1,650 1,654 300
2019/12/17 1,647 1,650 1,647 1,650 300
2019/12/16 1,679 1,679 1,651 1,651 400
2019/12/13 1,660 1,660 1,611 1,646 2,300
2019/12/12 1,645 1,654 1,645 1,654 900
2019/12/11 1,640 1,645 1,640 1,645 1,300
2019/12/10 1,643 1,645 1,640 1,640 900
2019/12/09 1,622 1,630 1,622 1,630 1,200
2019/12/06 1,610 1,610 1,603 1,605 400
2019/12/05 1,610 1,610 1,610 1,610 100
2019/12/04 1,610 1,610 1,610 1,610 100
2019/12/02 1,620 1,620 1,615 1,615 500
2019/11/29 1,616 1,619 1,605 1,619 300
2019/11/28 1,610 1,620 1,601 1,620 2,300
2019/11/27 1,650 1,650 1,650 1,650 400
2019/11/26 1,627 1,649 1,627 1,649 1,000
2019/11/25 1,627 1,627 1,627 1,627 300
2019/11/22 1,596 1,629 1,595 1,629 3,000
2019/11/21 1,587 1,596 1,587 1,596 200
2019/11/20 1,596 1,596 1,596 1,596 100
2019/11/19 1,580 1,596 1,580 1,596 1,000
2019/11/18 1,590 1,596 1,590 1,596 400
2019/11/15 1,600 1,601 1,590 1,596 2,700
2019/11/14 1,594 1,598 1,590 1,590 900
2019/11/13 1,588 1,588 1,578 1,578 500
2019/11/12 1,572 1,572 1,572 1,572 300
2019/11/11 1,574 1,574 1,573 1,573 400
2019/11/08 1,570 1,574 1,570 1,574 500
2019/11/07 1,568 1,570 1,566 1,570 900
2019/11/06 1,570 1,570 1,566 1,566 800
2019/11/05 1,562 1,570 1,562 1,566 400
2019/11/01 1,566 1,566 1,566 1,566 100
2019/10/31 1,557 1,590 1,557 1,566 1,500
2019/10/30 1,555 1,559 1,555 1,555 1,500
2019/10/29 1,558 1,582 1,555 1,555 1,900
2019/10/28 1,554 1,575 1,554 1,558 700
2019/10/25 1,550 1,560 1,550 1,554 2,800
2019/10/24 1,547 1,550 1,547 1,550 400
2019/10/23 1,548 1,552 1,545 1,546 1,200
2019/10/21 1,550 1,550 1,548 1,548 600
2019/10/18 1,550 1,550 1,550 1,550 100
2019/10/17 1,550 1,552 1,550 1,552 800
2019/10/16 1,552 1,552 1,552 1,552 500
2019/10/15 1,550 1,561 1,550 1,559 1,300
2019/10/11 1,502 1,537 1,502 1,537 1,300
2019/10/10 1,535 1,551 1,535 1,535 900
2019/10/09 1,544 1,544 1,544 1,544 100
2019/10/08 1,547 1,547 1,535 1,545 600
2019/10/07 1,544 1,550 1,544 1,550 400
2019/10/04 1,542 1,542 1,542 1,542 100
2019/10/03 1,544 1,544 1,544 1,544 100
2019/10/02 1,547 1,547 1,547 1,547 100
2019/10/01 1,530 1,548 1,530 1,548 400
2019/09/30 1,550 1,550 1,526 1,530 1,300
2019/09/27 1,521 1,550 1,505 1,550 2,800
2019/09/26 1,493 1,538 1,493 1,521 2,700
2019/09/25 1,505 1,505 1,504 1,504 500
2019/09/24 1,499 1,505 1,498 1,505 1,600
2019/09/20 1,505 1,505 1,488 1,504 900
2019/09/19 1,499 1,505 1,499 1,505 1,600
2019/09/18 1,505 1,505 1,434 1,501 3,300
2019/09/17 1,509 1,509 1,502 1,504 800
2019/09/12 1,508 1,508 1,503 1,503 200
2019/09/11 1,481 1,500 1,476 1,500 500
2019/09/10 1,480 1,500 1,480 1,500 300
2019/09/09 1,495 1,495 1,495 1,495 100
2019/09/05 1,498 1,500 1,498 1,500 400
2019/09/03 1,500 1,500 1,495 1,498 500
2019/09/02 1,495 1,500 1,495 1,500 1,200
2019/08/27 1,511 1,511 1,511 1,511 300
2019/08/26 1,496 1,549 1,496 1,511 700
2019/08/23 1,520 1,520 1,496 1,496 500
2019/08/22 1,539 1,539 1,526 1,526 800
2019/08/21 1,476 1,509 1,476 1,509 300
2019/08/20 1,500 1,500 1,420 1,490 3,300
2019/08/19 1,511 1,511 1,511 1,511 100
2019/08/16 1,481 1,481 1,481 1,481 100
2019/08/15 1,520 1,520 1,495 1,502 500
2019/08/14 1,500 1,502 1,500 1,502 200
2019/08/13 1,515 1,515 1,509 1,509 400
2019/08/09 1,510 1,525 1,510 1,525 400
2019/08/08 1,509 1,509 1,509 1,509 100
2019/08/07 1,505 1,505 1,504 1,504 200
2019/08/06 1,495 1,505 1,464 1,505 1,600
2019/08/05 1,529 1,529 1,502 1,521 1,200
2019/08/02 1,545 1,545 1,513 1,513 1,000
2019/08/01 1,570 1,570 1,545 1,550 800
2019/07/31 1,531 1,577 1,531 1,577 2,100
2019/07/30 1,640 1,685 1,570 1,578 9,400
2019/07/29 1,521 1,521 1,506 1,520 300
2019/07/26 1,521 1,521 1,521 1,521 300
2019/07/25 1,521 1,521 1,521 1,521 100
2019/07/23 1,499 1,528 1,499 1,528 500
2019/07/19 1,492 1,512 1,492 1,512 700
2019/07/18 1,505 1,505 1,505 1,505 300
2019/07/17 1,502 1,510 1,502 1,510 200
2019/07/16 1,548 1,548 1,542 1,542 400
2019/07/11 1,508 1,508 1,508 1,508 100
2019/07/09 1,505 1,505 1,500 1,500 400
2019/07/08 1,500 1,500 1,500 1,500 100
2019/07/05 1,510 1,510 1,510 1,510 400
2019/07/04 1,504 1,504 1,500 1,500 500
2019/07/03 1,499 1,504 1,493 1,504 700
2019/07/02 1,503 1,515 1,503 1,515 600
2019/07/01 1,470 1,503 1,469 1,503 1,800
2019/06/28 1,469 1,469 1,469 1,469 200
2019/06/27 1,470 1,470 1,468 1,468 500
2019/06/26 1,470 1,470 1,470 1,470 1,300
2019/06/25 1,475 1,475 1,470 1,470 200
2019/06/24 1,446 1,475 1,446 1,475 600
2019/06/20 1,470 1,475 1,462 1,475 600
2019/06/19 1,470 1,470 1,470 1,470 300
2019/06/18 1,465 1,465 1,465 1,465 100
2019/06/17 1,465 1,465 1,465 1,465 100
2019/06/13 1,464 1,464 1,464 1,464 100
2019/06/12 1,465 1,465 1,464 1,464 1,400
2019/06/11 1,476 1,476 1,461 1,464 400
2019/06/10 1,463 1,467 1,437 1,450 600
2019/06/07 1,460 1,460 1,402 1,402 1,300
2019/06/05 1,458 1,460 1,455 1,460 900
2019/06/04 1,468 1,468 1,468 1,468 500
2019/06/03 1,480 1,480 1,469 1,469 700
2019/05/30 1,458 1,480 1,458 1,480 1,800
2019/05/29 1,460 1,460 1,441 1,458 600
2019/05/23 1,440 1,440 1,439 1,439 300
2019/05/22 1,441 1,441 1,440 1,440 500
2019/05/21 1,440 1,440 1,440 1,440 500
2019/05/20 1,470 1,470 1,440 1,440 2,900
2019/05/17 1,488 1,488 1,460 1,460 900
2019/05/16 1,444 1,455 1,444 1,446 1,500
2019/05/15 1,456 1,461 1,456 1,461 300
2019/05/14 1,470 1,470 1,470 1,470 700
2019/05/13 1,443 1,495 1,443 1,495 300
2019/05/09 1,442 1,442 1,442 1,442 200
2019/05/07 1,442 1,442 1,442 1,442 400
2019/04/26 1,450 1,450 1,442 1,442 600
2019/04/25 1,450 1,450 1,450 1,450 300
2019/04/23 1,451 1,451 1,451 1,451 200
2019/04/19 1,451 1,451 1,451 1,451 300
2019/04/18 1,451 1,466 1,449 1,466 2,700
2019/04/17 1,460 1,460 1,445 1,451 900
2019/04/16 1,460 1,460 1,457 1,460 700
2019/04/15 1,469 1,469 1,430 1,460 1,600
2019/04/12 1,494 1,494 1,470 1,470 400
2019/04/11 1,495 1,495 1,495 1,495 500
2019/04/10 1,457 1,496 1,457 1,496 1,200
2019/04/09 1,470 1,470 1,470 1,470 300
2019/04/08 1,470 1,470 1,470 1,470 100
2019/04/05 1,467 1,479 1,467 1,470 600
2019/04/04 1,468 1,468 1,468 1,468 700
2019/04/03 1,468 1,468 1,438 1,468 1,200
2019/04/02 1,484 1,484 1,445 1,468 2,500
2019/04/01 1,468 1,468 1,454 1,454 1,500
2019/03/29 1,470 1,470 1,469 1,469 1,000
2019/03/28 1,470 1,470 1,470 1,470 200
2019/03/27 1,493 1,493 1,493 1,493 100
2019/03/26 1,474 1,500 1,474 1,494 1,400
2019/03/25 1,494 1,494 1,467 1,474 1,100
2019/03/22 1,465 1,494 1,465 1,494 200
2019/03/20 1,469 1,472 1,469 1,470 1,100
2019/03/19 1,499 1,499 1,499 1,499 500
2019/03/15 1,480 1,480 1,480 1,480 300
2019/03/14 1,480 1,480 1,480 1,480 200
2019/03/13 1,499 1,499 1,499 1,499 100
2019/03/12 1,480 1,508 1,480 1,508 500
2019/03/11 1,485 1,516 1,434 1,500 2,600
2019/03/08 1,488 1,520 1,486 1,520 1,800
2019/03/07 1,511 1,524 1,505 1,524 500
2019/03/05 1,530 1,530 1,489 1,511 2,600
2019/03/04 1,529 1,530 1,528 1,530 1,100
2019/03/01 1,501 1,529 1,501 1,529 400
2019/02/28 1,501 1,501 1,501 1,501 300
2019/02/27 1,515 1,515 1,515 1,515 100
2019/02/26 1,530 1,530 1,515 1,515 500
2019/02/25 1,528 1,529 1,528 1,529 400
2019/02/22 1,515 1,519 1,514 1,515 2,400
2019/02/21 1,514 1,515 1,514 1,515 300
2019/02/20 1,504 1,517 1,504 1,517 700
2019/02/19 1,519 1,519 1,472 1,518 2,500
2019/02/18 1,491 1,519 1,491 1,519 2,800
2019/02/15 1,460 1,590 1,460 1,490 4,300
2019/02/14 1,428 1,491 1,423 1,460 5,800
2019/02/13 1,401 1,415 1,400 1,415 2,000
2019/02/08 1,380 1,400 1,380 1,400 4,800
2019/02/06 1,381 1,381 1,381 1,381 1,100
2019/02/04 1,352 1,376 1,352 1,366 3,700
2019/02/01 1,340 1,410 1,340 1,376 2,300
2019/01/31 1,329 1,346 1,325 1,346 2,300
2019/01/30 1,330 1,331 1,328 1,328 700
2019/01/29 1,334 1,334 1,333 1,333 500
2019/01/28 1,342 1,342 1,331 1,334 1,900
2019/01/25 1,317 1,321 1,314 1,321 1,900
2019/01/24 1,315 1,318 1,314 1,318 600
2019/01/23 1,317 1,317 1,300 1,316 800
2019/01/22 1,318 1,318 1,305 1,317 2,700
2019/01/21 1,305 1,319 1,305 1,319 300
2019/01/18 1,315 1,319 1,315 1,319 1,500
2019/01/17 1,306 1,317 1,306 1,315 800
2019/01/16 1,294 1,319 1,294 1,305 1,700
2019/01/15 1,292 1,298 1,285 1,290 3,900
2019/01/11 1,291 1,297 1,290 1,292 2,800
2019/01/10 1,297 1,322 1,285 1,290 2,100
2019/01/09 1,300 1,302 1,291 1,292 2,500
2019/01/08 1,296 1,300 1,291 1,291 1,100
2019/01/07 1,299 1,317 1,294 1,295 1,600
2019/01/04 1,286 1,294 1,286 1,286 1,000

このページの先頭へ