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

サツドラホールディングス(3544)の株価時系列情報

サツドラホールディングス(3544)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
2020/12/30 2,021 2,035 2,020 2,020 2,900
2020/12/29 2,021 2,030 2,021 2,023 900
2020/12/28 2,028 2,041 2,025 2,028 3,100
2020/12/25 2,070 2,070 2,033 2,035 3,500
2020/12/24 2,025 2,045 2,025 2,044 2,000
2020/12/23 2,028 2,034 2,023 2,023 3,900
2020/12/22 2,042 2,042 2,025 2,031 3,200
2020/12/21 2,055 2,062 2,025 2,055 13,700
2020/12/18 2,040 2,040 2,028 2,030 2,200
2020/12/17 2,032 2,046 2,025 2,037 3,200
2020/12/16 2,031 2,035 2,030 2,033 1,300
2020/12/15 2,027 2,037 2,025 2,033 1,800
2020/12/14 2,024 2,050 2,020 2,027 6,300
2020/12/11 2,020 2,040 2,020 2,024 1,900
2020/12/10 2,035 2,035 2,030 2,030 600
2020/12/09 2,031 2,040 2,031 2,039 700
2020/12/08 2,035 2,036 2,031 2,034 1,400
2020/12/07 2,056 2,056 2,047 2,047 700
2020/12/04 2,058 2,059 2,056 2,056 900
2020/12/03 2,065 2,065 2,046 2,050 1,200
2020/12/02 2,038 2,067 2,020 2,020 3,400
2020/12/01 2,024 2,050 2,024 2,045 1,400
2020/11/30 2,029 2,037 2,020 2,020 1,100
2020/11/27 2,043 2,045 2,016 2,016 6,900
2020/11/26 2,076 2,076 2,043 2,043 4,400
2020/11/25 2,080 2,080 2,052 2,073 3,700
2020/11/24 2,080 2,115 2,071 2,080 6,600
2020/11/20 2,069 2,070 2,055 2,070 2,900
2020/11/19 2,051 2,060 2,050 2,060 2,600
2020/11/18 2,048 2,050 2,032 2,050 1,500
2020/11/17 2,049 2,049 2,039 2,049 1,600
2020/11/16 2,044 2,050 2,022 2,049 3,300
2020/11/13 2,045 2,048 2,031 2,044 1,900
2020/11/12 2,040 2,040 2,026 2,040 2,600
2020/11/11 2,028 2,030 2,025 2,030 2,700
2020/11/10 2,029 2,029 2,009 2,017 4,200
2020/11/09 2,016 2,023 2,001 2,010 4,700
2020/11/06 2,017 2,017 1,986 1,997 3,000
2020/11/05 1,981 2,031 1,977 2,017 3,900
2020/11/04 1,997 1,997 1,957 1,984 1,500
2020/11/02 2,020 2,020 1,913 1,957 8,400
2020/10/30 1,997 2,005 1,997 1,997 1,000
2020/10/29 2,004 2,004 1,997 1,997 1,600
2020/10/28 2,002 2,009 1,998 2,004 3,100
2020/10/27 2,022 2,022 2,004 2,015 1,600
2020/10/26 2,046 2,046 2,003 2,012 2,000
2020/10/23 2,030 2,030 2,021 2,021 1,200
2020/10/22 2,039 2,039 2,004 2,008 1,700
2020/10/21 2,020 2,020 2,015 2,015 700
2020/10/20 2,000 2,020 2,000 2,011 5,300
2020/10/19 2,009 2,024 2,009 2,012 1,000
2020/10/16 2,014 2,020 2,014 2,015 800
2020/10/15 2,023 2,023 2,014 2,014 600
2020/10/14 2,016 2,031 2,016 2,029 700
2020/10/13 2,023 2,042 2,015 2,025 1,400
2020/10/12 2,037 2,037 2,022 2,022 1,000
2020/10/09 2,046 2,046 2,030 2,030 1,400
2020/10/08 2,053 2,053 2,035 2,037 1,400
2020/10/07 2,051 2,052 2,036 2,037 2,800
2020/10/06 2,044 2,063 2,044 2,051 1,100
2020/10/05 2,066 2,077 2,053 2,065 2,100
2020/10/02 2,079 2,089 2,051 2,057 3,500
2020/09/30 2,090 2,090 2,039 2,071 4,600
2020/09/29 2,090 2,095 2,000 2,088 6,800
2020/09/28 2,066 2,090 2,045 2,090 7,300
2020/09/25 2,060 2,072 2,057 2,066 3,300
2020/09/24 2,065 2,065 2,030 2,047 3,000
2020/09/23 2,013 2,099 2,013 2,060 20,700
2020/09/18 2,100 2,100 1,978 2,005 22,000
2020/09/17 2,019 2,115 2,019 2,082 17,600
2020/09/16 2,024 2,070 1,996 2,069 10,100
2020/09/15 2,016 2,020 2,011 2,020 3,100
2020/09/14 2,010 2,016 1,999 2,016 3,500
2020/09/11 2,000 2,018 1,983 2,018 6,600
2020/09/10 1,996 1,999 1,980 1,999 3,300
2020/09/09 1,992 1,996 1,974 1,996 2,800
2020/09/08 1,990 1,995 1,950 1,995 1,500
2020/09/07 1,979 1,988 1,975 1,985 1,400
2020/09/04 1,985 1,985 1,970 1,973 1,600
2020/09/03 1,993 1,993 1,957 1,988 1,700
2020/09/02 1,991 1,991 1,885 1,958 5,500
2020/09/01 1,990 1,995 1,977 1,980 2,100
2020/08/31 1,984 1,995 1,961 1,990 3,100
2020/08/28 1,987 1,987 1,957 1,971 2,400
2020/08/27 1,980 1,984 1,962 1,972 2,700
2020/08/26 2,003 2,009 1,977 1,980 3,300
2020/08/25 1,960 1,975 1,960 1,975 2,100
2020/08/24 1,945 1,971 1,945 1,960 1,100
2020/08/21 1,986 1,986 1,949 1,960 2,700
2020/08/20 1,943 1,956 1,943 1,955 1,000
2020/08/19 1,932 1,960 1,932 1,943 600
2020/08/18 1,944 1,969 1,926 1,940 1,900
2020/08/17 1,973 1,973 1,963 1,964 700
2020/08/14 1,974 1,974 1,961 1,963 1,300
2020/08/13 1,970 1,970 1,959 1,968 1,600
2020/08/12 1,916 1,974 1,916 1,964 3,400
2020/08/11 1,870 1,911 1,870 1,911 3,200
2020/08/07 1,883 1,883 1,852 1,870 1,300
2020/08/06 1,872 1,875 1,854 1,866 2,600
2020/08/05 1,879 1,893 1,873 1,873 2,900
2020/08/04 1,882 1,896 1,879 1,896 3,000
2020/08/03 1,910 1,910 1,881 1,883 3,000
2020/07/31 1,976 1,976 1,910 1,910 5,700
2020/07/30 1,997 1,997 1,980 1,985 3,200
2020/07/29 1,980 1,980 1,971 1,977 2,000
2020/07/28 1,985 1,993 1,964 1,987 10,100
2020/07/27 1,968 1,974 1,960 1,974 3,300
2020/07/22 1,992 1,992 1,968 1,968 3,100
2020/07/21 1,971 1,980 1,959 1,980 2,200
2020/07/20 1,956 1,972 1,953 1,971 2,000
2020/07/17 1,978 1,978 1,965 1,970 1,400
2020/07/16 1,975 1,978 1,975 1,978 600
2020/07/15 1,966 1,978 1,966 1,976 1,800
2020/07/14 1,967 1,977 1,967 1,967 1,600
2020/07/13 1,978 1,978 1,963 1,966 1,900
2020/07/10 1,978 1,978 1,977 1,977 1,300
2020/07/09 1,989 1,990 1,979 1,979 1,100
2020/07/08 1,986 1,988 1,980 1,980 2,100
2020/07/07 1,964 1,988 1,964 1,978 2,700
2020/07/06 1,963 1,993 1,963 1,990 3,300
2020/07/03 1,969 1,969 1,947 1,963 2,400
2020/07/02 1,967 1,971 1,943 1,951 3,800
2020/07/01 1,970 1,975 1,932 1,932 3,800
2020/06/30 1,969 1,978 1,961 1,970 2,700
2020/06/29 1,979 1,979 1,961 1,979 2,600
2020/06/26 1,983 1,983 1,951 1,979 4,500
2020/06/25 1,932 1,973 1,932 1,972 5,300
2020/06/24 1,976 1,976 1,933 1,936 5,800
2020/06/23 1,988 1,988 1,947 1,966 10,900
2020/06/22 1,938 2,011 1,923 1,957 25,500
2020/06/19 2,079 2,079 2,045 2,078 8,600
2020/06/18 2,073 2,078 2,060 2,078 7,100
2020/06/17 2,024 2,073 2,024 2,073 7,600
2020/06/16 1,988 2,031 1,988 2,031 6,200
2020/06/15 2,000 2,019 1,975 1,975 4,900
2020/06/12 1,970 2,007 1,950 2,000 7,700
2020/06/11 2,027 2,042 1,989 1,990 8,600
2020/06/10 2,043 2,071 2,023 2,027 16,800
2020/06/09 2,050 2,053 2,041 2,046 2,000
2020/06/08 2,035 2,059 2,035 2,045 6,000
2020/06/05 2,047 2,047 2,034 2,043 5,000
2020/06/04 2,038 2,049 2,033 2,047 2,900
2020/06/03 2,045 2,049 2,031 2,047 2,900
2020/06/02 2,028 2,049 2,025 2,045 3,600
2020/06/01 2,006 2,037 2,006 2,036 3,800
2020/05/29 2,024 2,059 2,021 2,021 6,900
2020/05/28 2,047 2,062 2,024 2,049 17,000
2020/05/27 2,058 2,058 2,047 2,049 22,100
2020/05/26 2,060 2,070 2,052 2,064 16,200
2020/05/25 2,020 2,055 2,020 2,044 15,800
2020/05/22 2,010 2,026 2,010 2,025 4,200
2020/05/21 2,020 2,024 2,013 2,020 8,100
2020/05/20 2,016 2,040 2,016 2,028 7,000
2020/05/19 2,028 2,043 2,020 2,035 10,400
2020/05/18 2,008 2,025 1,965 2,025 15,500
2020/05/15 2,010 2,044 2,006 2,030 29,000
2020/05/14 2,000 2,064 1,981 2,010 128,600
2020/05/13 2,001 2,063 2,001 2,063 175,500
2020/05/12 2,011 2,022 2,003 2,015 43,600
2020/05/11 2,051 2,062 2,033 2,035 37,300
2020/05/08 2,100 2,104 2,081 2,083 21,600
2020/05/07 2,112 2,124 2,100 2,104 20,500
2020/05/01 2,140 2,140 2,112 2,139 38,400
2020/04/30 2,179 2,179 2,153 2,153 17,600
2020/04/28 2,118 2,151 2,114 2,151 20,600
2020/04/27 2,094 2,120 2,085 2,118 12,500
2020/04/24 2,076 2,086 2,063 2,078 6,200
2020/04/23 2,045 2,066 2,045 2,060 3,800
2020/04/22 2,038 2,083 2,038 2,048 6,500
2020/04/21 2,112 2,112 2,031 2,088 19,600
2020/04/20 2,067 2,128 2,067 2,112 31,500
2020/04/17 2,034 2,078 2,032 2,056 12,100
2020/04/16 1,960 1,999 1,957 1,998 9,300
2020/04/15 1,961 1,968 1,942 1,965 7,100
2020/04/14 1,931 1,973 1,930 1,960 10,900
2020/04/13 1,924 1,924 1,901 1,910 4,400
2020/04/10 1,930 1,930 1,901 1,925 4,500
2020/04/09 1,922 1,924 1,911 1,924 4,600
2020/04/08 1,889 1,921 1,889 1,921 9,000
2020/04/07 1,883 1,898 1,875 1,889 5,100
2020/04/06 1,843 1,883 1,818 1,883 7,200
2020/04/03 1,871 1,876 1,857 1,867 3,500
2020/04/02 1,873 1,888 1,854 1,871 4,800
2020/04/01 1,887 1,910 1,886 1,892 4,600
2020/03/31 1,918 1,919 1,891 1,908 8,300
2020/03/30 1,879 1,916 1,862 1,916 10,800
2020/03/27 1,881 1,898 1,847 1,894 15,900
2020/03/26 1,866 1,875 1,841 1,875 8,700
2020/03/25 1,905 1,917 1,852 1,852 17,700
2020/03/24 1,829 1,864 1,829 1,864 9,200
2020/03/23 1,760 1,828 1,757 1,828 9,800
2020/03/19 1,760 1,800 1,712 1,785 25,600
2020/03/18 1,720 1,819 1,671 1,760 20,000
2020/03/17 1,501 1,708 1,501 1,671 12,900
2020/03/16 1,617 1,623 1,580 1,581 6,600
2020/03/13 1,413 1,594 1,413 1,537 24,600
2020/03/12 1,602 1,612 1,560 1,578 13,100
2020/03/11 1,627 1,652 1,615 1,626 9,800
2020/03/10 1,589 1,633 1,543 1,626 14,600
2020/03/09 1,699 1,699 1,601 1,601 12,600
2020/03/06 1,731 1,735 1,712 1,712 6,300
2020/03/05 1,799 1,799 1,741 1,757 4,900
2020/03/04 1,748 1,784 1,748 1,774 4,300
2020/03/03 1,794 1,794 1,741 1,748 9,900
2020/03/02 1,690 1,776 1,671 1,747 16,700
2020/02/28 1,701 1,717 1,700 1,703 14,200
2020/02/27 1,804 1,807 1,761 1,761 6,000
2020/02/26 1,760 1,810 1,760 1,804 8,100
2020/02/25 1,785 1,792 1,760 1,760 12,100
2020/02/21 1,815 1,827 1,806 1,807 2,200
2020/02/20 1,839 1,841 1,815 1,815 2,800
2020/02/19 1,810 1,832 1,810 1,818 4,600
2020/02/18 1,866 1,872 1,807 1,807 10,100
2020/02/17 1,881 1,882 1,873 1,873 2,200
2020/02/14 1,875 1,889 1,875 1,881 1,500
2020/02/13 1,885 1,885 1,875 1,875 2,900
2020/02/12 1,899 1,899 1,882 1,893 3,200
2020/02/10 1,880 1,895 1,875 1,880 2,100
2020/02/07 1,895 1,895 1,871 1,880 2,000
2020/02/06 1,886 1,907 1,886 1,890 4,100
2020/02/05 1,893 1,899 1,883 1,883 3,000
2020/02/04 1,864 1,928 1,856 1,898 20,700
2020/02/03 1,850 1,860 1,840 1,846 4,400
2020/01/31 1,852 1,869 1,852 1,868 3,200
2020/01/30 1,851 1,851 1,839 1,843 2,500
2020/01/29 1,848 1,852 1,830 1,846 3,900
2020/01/28 1,850 1,850 1,816 1,834 7,300
2020/01/27 1,856 1,881 1,856 1,856 5,300
2020/01/24 1,905 1,909 1,890 1,896 3,900
2020/01/23 1,891 1,900 1,891 1,895 5,600
2020/01/22 1,885 1,896 1,883 1,890 3,300
2020/01/21 1,878 1,880 1,873 1,880 2,200
2020/01/20 1,864 1,871 1,863 1,865 2,300
2020/01/17 1,875 1,875 1,864 1,869 3,500
2020/01/16 1,847 1,875 1,847 1,875 5,800
2020/01/15 1,854 1,854 1,848 1,852 1,100
2020/01/14 1,836 1,854 1,836 1,846 2,800
2020/01/10 1,816 1,833 1,816 1,833 1,400
2020/01/09 1,814 1,823 1,812 1,816 2,700
2020/01/08 1,814 1,827 1,807 1,811 4,500
2020/01/07 1,828 1,828 1,816 1,819 4,500
2020/01/06 1,815 1,836 1,809 1,809 6,100

このページの先頭へ