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

サトーホールディングス(6287)の株価時系列情報

サトーホールディングス(6287)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
2024/04/23 2,171 2,180 2,153 2,170 24,600
2024/04/22 2,188 2,191 2,150 2,171 32,200
2024/04/19 2,141 2,168 2,116 2,138 56,000
2024/04/18 2,129 2,173 2,122 2,167 36,300
2024/04/17 2,170 2,172 2,117 2,127 77,000
2024/04/16 2,250 2,250 2,164 2,186 88,900
2024/04/15 2,280 2,285 2,260 2,261 51,100
2024/04/12 2,292 2,338 2,292 2,315 69,300
2024/04/11 2,290 2,309 2,283 2,289 51,500
2024/04/10 2,300 2,356 2,300 2,338 87,800
2024/04/09 2,298 2,318 2,282 2,316 56,000
2024/04/08 2,291 2,312 2,284 2,306 52,300
2024/04/05 2,259 2,306 2,259 2,291 46,700
2024/04/04 2,325 2,329 2,291 2,303 52,600
2024/04/03 2,289 2,314 2,251 2,304 69,400
2024/04/02 2,321 2,324 2,282 2,294 78,000
2024/04/01 2,310 2,348 2,302 2,315 60,800
2024/03/29 2,291 2,320 2,286 2,298 35,000
2024/03/28 2,303 2,325 2,297 2,307 88,700
2024/03/27 2,370 2,415 2,355 2,389 97,700
2024/03/26 2,325 2,357 2,321 2,335 49,900
2024/03/25 2,423 2,429 2,354 2,354 107,300
2024/03/22 2,420 2,467 2,420 2,466 99,600
2024/03/21 2,392 2,429 2,380 2,407 117,200
2024/03/19 2,310 2,339 2,310 2,336 54,900
2024/03/18 2,306 2,317 2,288 2,309 54,100
2024/03/15 2,282 2,304 2,264 2,298 45,200
2024/03/14 2,244 2,286 2,230 2,282 60,200
2024/03/13 2,280 2,280 2,215 2,230 52,100
2024/03/12 2,230 2,262 2,227 2,255 80,900
2024/03/11 2,270 2,286 2,226 2,248 65,300
2024/03/08 2,257 2,312 2,250 2,308 85,800
2024/03/07 2,280 2,295 2,268 2,270 55,800
2024/03/06 2,260 2,289 2,258 2,269 54,900
2024/03/05 2,239 2,267 2,222 2,267 63,400
2024/03/04 2,231 2,253 2,206 2,240 87,300
2024/03/01 2,264 2,264 2,225 2,230 70,400
2024/02/29 2,249 2,278 2,207 2,242 110,600
2024/02/28 2,270 2,286 2,235 2,244 73,300
2024/02/27 2,263 2,285 2,249 2,270 55,900
2024/02/26 2,310 2,316 2,258 2,261 52,200
2024/02/22 2,300 2,301 2,275 2,301 82,500
2024/02/21 2,248 2,287 2,248 2,284 62,000
2024/02/20 2,243 2,272 2,220 2,262 67,400
2024/02/19 2,222 2,243 2,218 2,243 46,700
2024/02/16 2,180 2,228 2,174 2,222 57,300
2024/02/15 2,203 2,203 2,151 2,170 46,500
2024/02/14 2,202 2,205 2,160 2,189 86,200
2024/02/13 2,280 2,298 2,193 2,196 164,300
2024/02/09 2,113 2,146 2,108 2,112 54,200
2024/02/08 2,120 2,133 2,085 2,130 51,500
2024/02/07 2,135 2,145 2,115 2,124 38,100
2024/02/06 2,156 2,161 2,133 2,135 45,300
2024/02/05 2,156 2,173 2,152 2,156 46,400
2024/02/02 2,155 2,156 2,134 2,143 30,800
2024/02/01 2,151 2,177 2,151 2,160 45,500
2024/01/31 2,154 2,180 2,154 2,180 49,200
2024/01/30 2,186 2,190 2,166 2,174 34,000
2024/01/29 2,151 2,191 2,151 2,183 53,100
2024/01/26 2,194 2,194 2,151 2,154 61,900
2024/01/25 2,213 2,220 2,198 2,215 73,700
2024/01/24 2,207 2,211 2,185 2,197 52,300
2024/01/23 2,210 2,224 2,202 2,210 40,200
2024/01/22 2,200 2,209 2,196 2,204 30,900
2024/01/19 2,161 2,195 2,161 2,187 38,200
2024/01/18 2,168 2,185 2,159 2,161 43,500
2024/01/17 2,188 2,203 2,169 2,169 65,600
2024/01/16 2,186 2,193 2,168 2,168 32,500
2024/01/15 2,194 2,195 2,167 2,193 45,600
2024/01/12 2,203 2,213 2,169 2,193 62,900
2024/01/11 2,175 2,220 2,173 2,185 106,500
2024/01/10 2,159 2,169 2,142 2,159 61,100
2024/01/09 2,133 2,159 2,127 2,154 55,200
2024/01/05 2,136 2,141 2,120 2,122 45,800
2024/01/04 2,109 2,131 2,074 2,131 43,300
2023/12/29 2,096 2,127 2,096 2,116 88,700
2023/12/28 2,065 2,089 2,061 2,089 48,800
2023/12/27 2,048 2,065 2,048 2,065 45,600
2023/12/26 2,035 2,049 2,021 2,033 36,400
2023/12/25 2,082 2,086 2,023 2,032 96,500
2023/12/22 2,026 2,059 2,026 2,059 59,000
2023/12/21 2,013 2,033 2,005 2,023 56,300
2023/12/20 2,016 2,045 2,016 2,032 38,700
2023/12/19 1,980 2,027 1,980 2,017 83,000
2023/12/18 1,983 1,989 1,961 1,980 78,500
2023/12/15 1,976 1,988 1,955 1,983 81,900
2023/12/14 1,986 1,994 1,956 1,960 80,500
2023/12/13 1,980 1,987 1,962 1,976 53,900
2023/12/12 1,986 1,993 1,963 1,970 47,000
2023/12/11 1,974 1,988 1,965 1,983 70,200
2023/12/08 2,016 2,022 1,954 1,962 99,400
2023/12/07 2,040 2,053 2,033 2,042 60,700
2023/12/06 2,015 2,062 2,014 2,058 53,900
2023/12/05 2,035 2,045 2,012 2,015 49,500
2023/12/04 2,039 2,043 2,011 2,036 46,100
2023/12/01 2,039 2,069 2,039 2,056 63,500
2023/11/30 2,022 2,048 2,010 2,039 80,000
2023/11/29 2,034 2,051 2,026 2,043 56,300
2023/11/28 2,049 2,049 2,013 2,030 60,100
2023/11/27 2,031 2,066 2,031 2,049 54,900
2023/11/24 2,066 2,066 2,017 2,030 82,900
2023/11/22 2,011 2,048 2,004 2,044 45,300
2023/11/21 2,000 2,023 1,998 2,014 41,800
2023/11/20 2,013 2,026 1,995 2,000 62,200
2023/11/17 2,029 2,036 1,997 2,029 69,500
2023/11/16 2,090 2,117 2,028 2,028 83,100
2023/11/15 2,104 2,133 2,095 2,121 76,600
2023/11/14 2,100 2,112 2,078 2,085 68,700
2023/11/13 2,098 2,109 2,078 2,099 86,500
2023/11/10 2,024 2,083 2,017 2,078 222,800
2023/11/09 2,031 2,053 2,013 2,044 67,200
2023/11/08 2,085 2,098 2,010 2,031 93,000
2023/11/07 2,099 2,099 2,071 2,086 60,100
2023/11/06 2,100 2,100 2,078 2,085 88,300
2023/11/02 2,070 2,079 2,046 2,055 101,300
2023/11/01 2,043 2,068 2,039 2,049 81,000
2023/10/31 1,987 2,020 1,986 2,016 73,200
2023/10/30 2,018 2,028 1,977 1,999 108,700
2023/10/27 2,010 2,031 2,003 2,031 50,300
2023/10/26 2,026 2,041 1,984 1,998 68,300
2023/10/25 2,058 2,058 2,022 2,029 83,600
2023/10/24 2,036 2,053 1,993 2,050 66,600
2023/10/23 2,048 2,063 2,035 2,036 62,600
2023/10/20 2,034 2,053 2,018 2,044 68,300
2023/10/19 2,035 2,057 2,034 2,054 32,500
2023/10/18 2,060 2,082 2,054 2,067 59,600
2023/10/17 2,069 2,077 2,032 2,049 60,600
2023/10/16 2,074 2,074 2,032 2,038 76,900
2023/10/13 2,089 2,106 2,068 2,078 80,600
2023/10/12 2,078 2,112 2,075 2,112 51,400
2023/10/11 2,087 2,092 2,069 2,078 46,000
2023/10/10 2,050 2,084 2,050 2,080 62,000
2023/10/06 2,016 2,044 2,006 2,037 66,000
2023/10/05 1,988 2,006 1,972 2,004 75,900
2023/10/04 1,997 2,016 1,982 1,987 86,500
2023/10/03 2,124 2,124 2,034 2,034 97,800
2023/10/02 2,121 2,155 2,121 2,122 122,300
2023/09/29 2,130 2,134 2,097 2,111 148,400
2023/09/28 2,088 2,125 2,084 2,111 151,400
2023/09/27 2,119 2,128 2,085 2,128 87,300
2023/09/26 2,150 2,150 2,116 2,120 85,500
2023/09/25 2,130 2,149 2,118 2,145 82,400
2023/09/22 2,110 2,130 2,100 2,121 68,600
2023/09/21 2,108 2,135 2,103 2,117 108,500
2023/09/20 2,141 2,153 2,106 2,108 98,000
2023/09/19 2,145 2,145 2,107 2,136 80,100
2023/09/15 2,150 2,172 2,141 2,146 172,900
2023/09/14 2,128 2,143 2,120 2,139 92,600
2023/09/13 2,108 2,120 2,096 2,120 78,800
2023/09/12 2,091 2,114 2,086 2,110 110,000
2023/09/11 2,055 2,069 2,053 2,061 82,600
2023/09/08 2,061 2,089 2,055 2,059 127,300
2023/09/07 2,071 2,084 2,052 2,074 92,300
2023/09/06 2,082 2,088 2,069 2,075 76,000
2023/09/05 2,120 2,123 2,081 2,091 68,100
2023/09/04 2,127 2,136 2,107 2,118 90,600
2023/09/01 2,103 2,122 2,103 2,108 77,500
2023/08/31 2,092 2,118 2,090 2,112 148,200
2023/08/30 2,067 2,074 2,052 2,068 99,400
2023/08/29 2,043 2,064 2,043 2,056 70,100
2023/08/28 2,025 2,045 2,023 2,040 74,500
2023/08/25 1,996 2,021 1,990 2,013 92,700
2023/08/24 2,001 2,021 1,995 2,015 73,700
2023/08/23 1,975 1,995 1,975 1,993 53,800
2023/08/22 1,971 1,990 1,964 1,988 64,400
2023/08/21 1,942 1,985 1,939 1,976 84,400
2023/08/18 1,951 1,961 1,932 1,942 108,000
2023/08/17 1,978 1,992 1,966 1,978 98,500
2023/08/16 1,988 1,992 1,973 1,980 75,600
2023/08/15 2,018 2,018 1,998 2,005 89,100
2023/08/14 2,021 2,037 2,007 2,020 122,700
2023/08/10 1,987 2,032 1,986 2,025 241,100
2023/08/09 2,058 2,073 2,020 2,024 487,000
2023/08/08 1,976 2,003 1,976 1,995 166,800
2023/08/07 1,940 1,987 1,934 1,970 151,100
2023/08/04 1,934 1,962 1,931 1,950 108,400
2023/08/03 1,960 1,961 1,925 1,930 112,000
2023/08/02 1,988 1,992 1,970 1,978 93,300
2023/08/01 2,000 2,006 1,985 1,986 80,200
2023/07/31 2,000 2,000 1,977 1,989 98,300
2023/07/28 1,954 1,971 1,945 1,964 105,200
2023/07/27 1,960 1,973 1,957 1,970 96,600
2023/07/26 1,973 1,973 1,940 1,958 111,800
2023/07/25 1,962 1,976 1,956 1,973 147,200
2023/07/24 1,938 1,954 1,938 1,954 86,400
2023/07/21 1,927 1,928 1,910 1,922 78,900
2023/07/20 1,937 1,949 1,918 1,922 115,200
2023/07/19 1,914 1,934 1,911 1,934 128,900
2023/07/18 1,901 1,910 1,891 1,899 89,900
2023/07/14 1,904 1,912 1,882 1,894 80,300
2023/07/13 1,901 1,910 1,895 1,902 71,900
2023/07/12 1,914 1,914 1,898 1,902 67,100
2023/07/11 1,923 1,934 1,907 1,915 67,200
2023/07/10 1,903 1,910 1,896 1,905 82,600
2023/07/07 1,920 1,928 1,899 1,911 107,100
2023/07/06 1,947 1,948 1,929 1,936 92,500
2023/07/05 1,970 1,970 1,950 1,965 60,700
2023/07/04 1,971 1,976 1,964 1,975 59,800
2023/07/03 1,979 1,988 1,975 1,978 100,000
2023/06/30 1,953 1,957 1,934 1,948 86,200

このページの先頭へ