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
2014/12/30 2,770 2,770 2,728 2,750 44,700
2014/12/29 2,725 2,780 2,710 2,745 79,200
2014/12/26 2,686 2,724 2,679 2,689 84,700
2014/12/25 2,743 2,745 2,677 2,695 103,400
2014/12/24 2,710 2,748 2,710 2,748 72,100
2014/12/22 2,685 2,708 2,675 2,700 57,700
2014/12/19 2,715 2,722 2,674 2,686 127,200
2014/12/18 2,685 2,729 2,649 2,695 131,200
2014/12/17 2,650 2,659 2,642 2,644 76,700
2014/12/16 2,675 2,694 2,655 2,657 86,800
2014/12/15 2,700 2,720 2,691 2,699 82,300
2014/12/12 2,735 2,754 2,727 2,727 145,100
2014/12/11 2,730 2,777 2,721 2,763 68,800
2014/12/10 2,740 2,767 2,734 2,744 89,600
2014/12/09 2,810 2,819 2,764 2,767 60,600
2014/12/08 2,750 2,849 2,741 2,845 166,400
2014/12/05 2,782 2,798 2,742 2,778 84,400
2014/12/04 2,810 2,849 2,797 2,814 60,900
2014/12/03 2,809 2,837 2,804 2,812 59,600
2014/12/02 2,801 2,832 2,782 2,823 57,400
2014/12/01 2,801 2,858 2,801 2,814 52,700
2014/11/28 2,756 2,831 2,756 2,830 63,900
2014/11/27 2,800 2,806 2,766 2,771 60,000
2014/11/26 2,869 2,893 2,811 2,820 68,000
2014/11/25 2,863 2,885 2,808 2,857 196,400
2014/11/21 2,697 2,809 2,697 2,800 116,300
2014/11/20 2,710 2,719 2,689 2,697 73,800
2014/11/19 2,692 2,749 2,679 2,716 100,300
2014/11/18 2,655 2,668 2,606 2,660 101,400
2014/11/17 2,696 2,699 2,636 2,642 96,000
2014/11/14 2,810 2,810 2,681 2,734 167,500
2014/11/13 2,774 2,797 2,755 2,784 71,800
2014/11/12 2,794 2,821 2,765 2,775 131,200
2014/11/11 2,789 2,803 2,778 2,793 109,800
2014/11/10 2,775 2,815 2,763 2,797 53,800
2014/11/07 2,799 2,815 2,755 2,801 106,300
2014/11/06 2,821 2,840 2,753 2,770 158,100
2014/11/05 2,900 2,945 2,825 2,829 168,700
2014/11/04 2,980 2,996 2,897 2,908 273,100
2014/10/31 2,800 2,900 2,783 2,889 222,100
2014/10/30 2,580 2,819 2,580 2,817 402,600
2014/10/29 2,605 2,639 2,527 2,537 149,100
2014/10/28 2,649 2,659 2,585 2,605 193,100
2014/10/27 2,516 2,694 2,430 2,676 374,500
2014/10/24 2,775 2,835 2,560 2,593 184,700
2014/10/23 2,729 2,779 2,729 2,754 74,500
2014/10/22 2,700 2,760 2,700 2,760 94,500
2014/10/21 2,703 2,708 2,627 2,650 108,200
2014/10/20 2,649 2,690 2,619 2,690 78,000
2014/10/17 2,585 2,621 2,546 2,549 97,000
2014/10/16 2,602 2,638 2,562 2,570 151,200
2014/10/15 2,645 2,695 2,625 2,648 82,000
2014/10/14 2,601 2,638 2,600 2,617 120,900
2014/10/10 2,650 2,705 2,623 2,701 201,100
2014/10/09 2,847 2,847 2,686 2,693 245,000
2014/10/08 2,886 2,948 2,846 2,897 120,200
2014/10/07 2,985 3,000 2,919 2,936 80,300
2014/10/06 2,962 2,990 2,936 2,969 56,000
2014/10/03 2,933 2,964 2,908 2,938 61,800
2014/10/02 2,965 3,030 2,930 2,934 75,000
2014/10/01 3,085 3,090 3,005 3,035 51,400
2014/09/30 3,085 3,095 3,065 3,085 144,700
2014/09/29 3,080 3,090 3,070 3,080 34,000
2014/09/26 3,000 3,080 3,000 3,080 57,000
2014/09/25 3,100 3,100 3,055 3,090 92,100
2014/09/24 3,010 3,090 3,010 3,070 93,600
2014/09/22 3,005 3,050 3,005 3,040 54,300
2014/09/19 3,100 3,100 2,987 3,005 130,600
2014/09/18 3,045 3,105 3,040 3,085 130,100
2014/09/17 3,020 3,035 2,983 3,020 77,000
2014/09/16 2,953 3,020 2,930 3,015 94,400
2014/09/12 2,962 2,962 2,924 2,935 69,900
2014/09/11 2,944 2,958 2,921 2,939 73,600
2014/09/10 2,881 2,914 2,873 2,906 51,900
2014/09/09 2,898 2,924 2,882 2,903 77,800
2014/09/08 2,899 2,910 2,850 2,880 109,300
2014/09/05 2,960 2,960 2,904 2,909 120,000
2014/09/04 3,010 3,020 2,974 2,980 60,700
2014/09/03 3,050 3,050 3,000 3,025 57,300
2014/09/02 3,055 3,060 3,005 3,005 71,200
2014/09/01 3,010 3,060 3,005 3,060 103,300
2014/08/29 3,035 3,040 2,970 3,000 122,100
2014/08/28 3,025 3,065 2,992 3,045 139,200
2014/08/27 3,000 3,080 2,998 3,020 129,000
2014/08/26 3,030 3,030 2,976 3,000 65,700
2014/08/25 2,995 3,020 2,950 3,000 125,000
2014/08/22 2,949 2,992 2,913 2,949 115,100
2014/08/21 2,883 2,938 2,882 2,937 98,200
2014/08/20 2,870 2,884 2,845 2,864 82,200
2014/08/19 2,843 2,862 2,827 2,857 72,700
2014/08/18 2,870 2,870 2,802 2,819 42,900
2014/08/15 2,850 2,874 2,832 2,857 84,500
2014/08/14 2,812 2,875 2,812 2,863 117,400
2014/08/13 2,790 2,799 2,770 2,791 124,000
2014/08/12 2,765 2,814 2,758 2,806 101,700
2014/08/11 2,700 2,775 2,690 2,767 101,300
2014/08/08 2,700 2,709 2,655 2,700 172,300
2014/08/07 2,679 2,705 2,615 2,702 161,000
2014/08/06 2,615 2,660 2,598 2,629 95,600
2014/08/05 2,680 2,692 2,627 2,629 67,700
2014/08/04 2,630 2,702 2,622 2,682 93,700
2014/08/01 2,628 2,696 2,628 2,667 74,400
2014/07/31 2,675 2,685 2,660 2,669 88,900
2014/07/30 2,650 2,717 2,629 2,685 152,300
2014/07/29 2,640 2,649 2,560 2,647 120,600
2014/07/28 2,686 2,700 2,633 2,640 205,400
2014/07/25 2,739 2,760 2,705 2,718 108,000
2014/07/24 2,788 2,824 2,722 2,752 154,900
2014/07/23 2,828 2,845 2,801 2,809 108,900
2014/07/22 2,749 2,801 2,684 2,780 145,700
2014/07/18 2,700 2,721 2,669 2,696 49,800
2014/07/17 2,710 2,749 2,683 2,737 69,200
2014/07/16 2,698 2,728 2,682 2,703 54,500
2014/07/15 2,719 2,719 2,680 2,698 52,700
2014/07/14 2,699 2,726 2,620 2,713 78,700
2014/07/11 2,608 2,705 2,607 2,677 107,800
2014/07/10 2,702 2,703 2,631 2,634 120,200
2014/07/09 2,728 2,728 2,686 2,713 67,100
2014/07/08 2,690 2,749 2,637 2,729 140,500
2014/07/07 2,693 2,727 2,682 2,689 81,500
2014/07/04 2,675 2,703 2,663 2,693 93,300
2014/07/03 2,675 2,721 2,653 2,662 86,600
2014/07/02 2,676 2,698 2,653 2,677 69,000
2014/07/01 2,660 2,690 2,634 2,676 99,400
2014/06/30 2,610 2,673 2,610 2,665 72,600
2014/06/27 2,596 2,601 2,545 2,596 70,800
2014/06/26 2,617 2,632 2,590 2,611 59,500
2014/06/25 2,680 2,680 2,600 2,606 98,600
2014/06/24 2,625 2,675 2,609 2,668 118,800
2014/06/23 2,649 2,659 2,608 2,652 119,000
2014/06/20 2,536 2,650 2,500 2,650 238,800
2014/06/19 2,580 2,594 2,551 2,552 105,600
2014/06/18 2,491 2,576 2,491 2,560 116,700
2014/06/17 2,498 2,514 2,460 2,503 128,900
2014/06/16 2,468 2,499 2,457 2,497 107,000
2014/06/13 2,400 2,465 2,399 2,458 132,000
2014/06/12 2,438 2,450 2,400 2,418 95,600
2014/06/11 2,429 2,445 2,409 2,438 76,100
2014/06/10 2,400 2,447 2,394 2,429 133,900
2014/06/09 2,365 2,399 2,353 2,394 85,900
2014/06/06 2,329 2,367 2,321 2,353 122,000
2014/06/05 2,270 2,329 2,259 2,321 124,300
2014/06/04 2,270 2,286 2,251 2,262 58,300
2014/06/03 2,280 2,302 2,279 2,282 59,100
2014/06/02 2,220 2,284 2,216 2,276 114,400
2014/05/30 2,243 2,244 2,206 2,225 44,400
2014/05/29 2,219 2,248 2,216 2,235 40,000
2014/05/28 2,217 2,247 2,217 2,232 61,900
2014/05/27 2,226 2,240 2,209 2,217 64,800
2014/05/26 2,230 2,245 2,212 2,243 34,700
2014/05/23 2,250 2,254 2,212 2,220 66,000
2014/05/22 2,171 2,229 2,168 2,218 66,700
2014/05/21 2,163 2,168 2,133 2,152 85,600
2014/05/20 2,198 2,210 2,176 2,185 41,700
2014/05/19 2,218 2,229 2,191 2,198 44,600
2014/05/16 2,229 2,238 2,198 2,219 74,600
2014/05/15 2,254 2,284 2,221 2,279 60,400
2014/05/14 2,250 2,297 2,238 2,297 59,800
2014/05/13 2,249 2,264 2,234 2,243 85,400
2014/05/12 2,180 2,221 2,178 2,195 66,300
2014/05/09 2,195 2,205 2,175 2,192 116,300
2014/05/08 2,200 2,225 2,193 2,199 161,900
2014/05/07 2,283 2,287 2,234 2,235 131,700
2014/05/02 2,315 2,368 2,300 2,333 108,200
2014/05/01 2,195 2,352 2,195 2,352 268,200
2014/04/30 2,210 2,237 2,172 2,217 186,700
2014/04/28 2,227 2,246 2,195 2,206 158,200
2014/04/25 2,331 2,347 2,270 2,289 108,200
2014/04/24 2,285 2,288 2,269 2,280 54,800
2014/04/23 2,279 2,311 2,279 2,306 48,700
2014/04/22 2,335 2,335 2,273 2,274 55,100
2014/04/21 2,312 2,343 2,310 2,321 60,200
2014/04/18 2,304 2,315 2,283 2,315 35,100
2014/04/17 2,335 2,356 2,299 2,303 63,800
2014/04/16 2,249 2,337 2,249 2,337 116,300
2014/04/15 2,320 2,328 2,238 2,246 115,900
2014/04/14 2,324 2,353 2,304 2,331 48,200
2014/04/11 2,350 2,397 2,322 2,330 126,900
2014/04/10 2,406 2,440 2,383 2,401 139,700
2014/04/09 2,375 2,420 2,359 2,391 124,000
2014/04/08 2,449 2,458 2,407 2,409 91,800
2014/04/07 2,371 2,479 2,362 2,459 141,000
2014/04/04 2,370 2,405 2,361 2,402 144,200
2014/04/03 2,417 2,432 2,358 2,368 123,500
2014/04/02 2,416 2,481 2,372 2,449 227,000
2014/04/01 2,399 2,420 2,331 2,368 122,200
2014/03/31 2,381 2,400 2,346 2,391 109,800
2014/03/28 2,388 2,388 2,331 2,377 102,600
2014/03/27 2,225 2,411 2,189 2,401 306,400
2014/03/26 2,181 2,222 2,163 2,212 225,200
2014/03/25 2,292 2,300 2,180 2,226 234,400
2014/03/24 2,410 2,422 2,273 2,293 177,000
2014/03/20 2,475 2,475 2,401 2,403 60,300
2014/03/19 2,408 2,489 2,405 2,472 111,600
2014/03/18 2,430 2,437 2,379 2,408 54,800
2014/03/17 2,392 2,493 2,384 2,420 128,900
2014/03/14 2,408 2,416 2,382 2,382 119,200
2014/03/13 2,415 2,455 2,415 2,439 49,600
2014/03/12 2,426 2,430 2,401 2,418 69,900
2014/03/11 2,450 2,480 2,444 2,456 59,600
2014/03/10 2,446 2,499 2,440 2,454 148,600
2014/03/07 2,440 2,440 2,391 2,416 61,400
2014/03/06 2,397 2,445 2,395 2,428 93,200
2014/03/05 2,411 2,427 2,363 2,370 37,500
2014/03/04 2,325 2,384 2,313 2,379 71,100
2014/03/03 2,365 2,375 2,324 2,353 69,600
2014/02/28 2,442 2,445 2,395 2,417 65,800
2014/02/27 2,460 2,487 2,446 2,450 56,800
2014/02/26 2,500 2,500 2,465 2,485 65,100
2014/02/25 2,500 2,514 2,487 2,500 126,800
2014/02/24 2,440 2,490 2,420 2,468 122,000
2014/02/21 2,420 2,471 2,420 2,437 74,100
2014/02/20 2,410 2,430 2,378 2,418 113,500
2014/02/19 2,402 2,438 2,370 2,415 72,100
2014/02/18 2,371 2,430 2,370 2,406 170,200
2014/02/17 2,282 2,364 2,282 2,358 199,200
2014/02/14 2,279 2,320 2,198 2,232 286,500
2014/02/13 2,355 2,355 2,294 2,302 160,800
2014/02/12 2,355 2,375 2,320 2,354 181,000
2014/02/10 2,361 2,394 2,296 2,317 238,500
2014/02/07 2,316 2,344 2,264 2,324 230,200
2014/02/06 2,332 2,365 2,278 2,351 236,400
2014/02/05 2,198 2,220 2,155 2,182 82,200
2014/02/04 2,122 2,202 2,091 2,123 155,100
2014/02/03 2,251 2,276 2,215 2,222 80,300
2014/01/31 2,316 2,347 2,241 2,283 154,000
2014/01/30 2,352 2,363 2,309 2,320 118,800
2014/01/29 2,463 2,466 2,383 2,416 110,600
2014/01/28 2,393 2,478 2,393 2,433 154,600
2014/01/27 2,357 2,384 2,349 2,357 104,800
2014/01/24 2,510 2,510 2,447 2,457 138,600
2014/01/23 2,558 2,565 2,520 2,545 81,400
2014/01/22 2,515 2,552 2,515 2,548 57,000
2014/01/21 2,588 2,594 2,513 2,514 104,100
2014/01/20 2,561 2,640 2,561 2,594 148,200
2014/01/17 2,500 2,544 2,480 2,540 40,700
2014/01/16 2,499 2,551 2,499 2,514 85,800
2014/01/15 2,477 2,500 2,459 2,485 62,300
2014/01/14 2,498 2,515 2,473 2,477 87,200
2014/01/10 2,476 2,550 2,475 2,548 122,600
2014/01/09 2,549 2,549 2,473 2,500 99,400
2014/01/08 2,483 2,538 2,481 2,533 218,100
2014/01/07 2,465 2,498 2,426 2,479 191,100
2014/01/06 2,400 2,456 2,375 2,444 135,700

このページの先頭へ