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
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
2023/06/29 1,976 1,979 1,952 1,962 79,400
2023/06/28 1,975 1,975 1,950 1,964 109,600
2023/06/27 1,978 1,989 1,949 1,958 96,800
2023/06/26 1,972 1,993 1,962 1,982 134,200
2023/06/23 2,014 2,031 1,962 1,978 147,200
2023/06/22 1,996 2,017 1,993 2,007 110,700
2023/06/21 1,970 2,002 1,970 1,995 128,700
2023/06/20 1,984 1,984 1,961 1,981 132,700
2023/06/19 1,970 1,984 1,966 1,984 103,000
2023/06/16 1,946 1,955 1,932 1,951 133,700
2023/06/15 1,940 1,949 1,933 1,934 39,200
2023/06/14 1,935 1,956 1,927 1,946 86,500
2023/06/13 1,960 1,971 1,937 1,940 110,800
2023/06/12 1,931 1,947 1,929 1,943 101,600
2023/06/09 1,927 1,936 1,901 1,913 139,600
2023/06/08 1,902 1,923 1,898 1,904 181,900
2023/06/07 1,956 1,977 1,947 1,951 150,600
2023/06/06 1,949 1,951 1,925 1,943 90,800
2023/06/05 1,945 1,965 1,940 1,952 128,400
2023/06/02 1,876 1,907 1,875 1,907 68,400
2023/06/01 1,866 1,894 1,866 1,878 116,700
2023/05/31 1,900 1,901 1,865 1,873 186,800
2023/05/30 1,940 1,940 1,903 1,914 102,100
2023/05/29 1,931 1,956 1,931 1,950 138,600
2023/05/26 1,940 1,946 1,913 1,914 149,600
2023/05/25 1,963 1,966 1,930 1,936 117,800
2023/05/24 1,977 1,977 1,948 1,955 140,600
2023/05/23 2,016 2,021 1,977 1,977 163,700
2023/05/22 1,982 2,015 1,962 2,015 129,400
2023/05/19 1,985 2,011 1,967 1,967 188,100
2023/05/18 1,990 2,004 1,970 1,985 262,100
2023/05/17 2,027 2,028 1,991 1,992 321,000
2023/05/16 2,094 2,133 2,030 2,053 411,800
2023/05/15 2,333 2,343 2,311 2,323 85,100
2023/05/12 2,326 2,328 2,314 2,322 58,700
2023/05/11 2,304 2,321 2,294 2,313 52,500
2023/05/10 2,330 2,334 2,290 2,298 72,100
2023/05/09 2,300 2,328 2,300 2,320 59,100
2023/05/08 2,298 2,330 2,298 2,311 49,500
2023/05/02 2,327 2,331 2,284 2,298 55,500
2023/05/01 2,300 2,317 2,285 2,316 71,100
2023/04/28 2,285 2,302 2,274 2,293 70,600
2023/04/27 2,240 2,264 2,237 2,256 60,300
2023/04/26 2,250 2,250 2,226 2,241 57,600
2023/04/25 2,259 2,275 2,252 2,270 101,900
2023/04/24 2,240 2,266 2,227 2,243 191,700
2023/04/21 2,230 2,240 2,220 2,232 62,000
2023/04/20 2,211 2,240 2,211 2,230 37,600
2023/04/19 2,237 2,237 2,210 2,223 84,700
2023/04/18 2,240 2,258 2,233 2,242 52,300
2023/04/17 2,248 2,248 2,224 2,237 50,000
2023/04/14 2,222 2,231 2,210 2,218 89,300
2023/04/13 2,222 2,230 2,213 2,225 51,800
2023/04/12 2,192 2,236 2,190 2,230 77,100
2023/04/11 2,195 2,200 2,183 2,188 52,300
2023/04/10 2,185 2,190 2,176 2,184 51,700
2023/04/07 2,156 2,183 2,156 2,175 57,100
2023/04/06 2,153 2,175 2,140 2,156 101,200
2023/04/05 2,227 2,229 2,194 2,197 93,200
2023/04/04 2,232 2,266 2,222 2,264 102,800
2023/04/03 2,198 2,232 2,187 2,232 62,000
2023/03/31 2,204 2,219 2,181 2,189 61,600
2023/03/30 2,226 2,226 2,177 2,194 53,700
2023/03/29 2,196 2,235 2,187 2,228 125,200
2023/03/28 2,216 2,219 2,179 2,186 84,500
2023/03/27 2,239 2,239 2,183 2,192 188,200
2023/03/24 2,218 2,252 2,209 2,239 100,800
2023/03/23 2,209 2,228 2,190 2,228 57,500
2023/03/22 2,230 2,257 2,226 2,236 145,900
2023/03/20 2,210 2,222 2,174 2,180 108,200
2023/03/17 2,213 2,265 2,213 2,236 134,600
2023/03/16 2,176 2,210 2,159 2,207 137,100
2023/03/15 2,226 2,280 2,221 2,252 109,500
2023/03/14 2,277 2,285 2,197 2,211 197,700
2023/03/13 2,312 2,322 2,271 2,297 149,200
2023/03/10 2,380 2,392 2,352 2,352 178,600
2023/03/09 2,380 2,394 2,377 2,382 81,300
2023/03/08 2,380 2,396 2,377 2,380 88,600
2023/03/07 2,355 2,385 2,355 2,383 108,100
2023/03/06 2,329 2,362 2,326 2,348 130,400
2023/03/03 2,308 2,330 2,300 2,329 118,800
2023/03/02 2,299 2,306 2,288 2,291 89,400
2023/03/01 2,246 2,294 2,243 2,289 118,800
2023/02/28 2,282 2,289 2,250 2,260 117,200
2023/02/27 2,261 2,277 2,250 2,274 126,400
2023/02/24 2,293 2,303 2,257 2,274 197,000
2023/02/22 2,273 2,296 2,263 2,292 167,200
2023/02/21 2,296 2,315 2,291 2,291 84,900
2023/02/20 2,314 2,327 2,294 2,309 118,200
2023/02/17 2,279 2,304 2,279 2,288 112,400
2023/02/16 2,242 2,280 2,241 2,277 201,100
2023/02/15 2,256 2,267 2,230 2,241 121,900
2023/02/14 2,235 2,258 2,225 2,250 172,000
2023/02/13 2,171 2,241 2,166 2,212 268,500
2023/02/10 2,146 2,161 2,130 2,144 138,700
2023/02/09 2,128 2,159 2,128 2,155 51,900
2023/02/08 2,136 2,160 2,131 2,133 93,200
2023/02/07 2,123 2,130 2,107 2,130 67,000
2023/02/06 2,102 2,124 2,101 2,117 49,200
2023/02/03 2,086 2,098 2,080 2,098 63,600
2023/02/02 2,110 2,118 2,097 2,098 75,700
2023/02/01 2,131 2,135 2,109 2,110 59,000
2023/01/31 2,084 2,112 2,073 2,110 86,200
2023/01/30 2,078 2,088 2,077 2,084 70,100
2023/01/27 2,080 2,085 2,074 2,080 67,600
2023/01/26 2,070 2,083 2,070 2,080 48,000
2023/01/25 2,056 2,082 2,049 2,070 104,000
2023/01/24 1,995 2,059 1,990 2,055 87,000
2023/01/23 1,975 1,992 1,972 1,987 59,500
2023/01/20 1,950 1,963 1,946 1,961 33,000
2023/01/19 1,950 1,957 1,941 1,947 47,700
2023/01/18 1,957 1,975 1,941 1,958 63,100
2023/01/17 1,910 1,956 1,910 1,954 47,200
2023/01/16 1,910 1,918 1,904 1,905 51,200
2023/01/13 1,914 1,933 1,913 1,915 64,100
2023/01/12 1,910 1,942 1,909 1,928 46,100
2023/01/11 1,896 1,910 1,896 1,904 46,200
2023/01/10 1,870 1,895 1,865 1,891 72,600
2023/01/06 1,862 1,862 1,846 1,857 52,600
2023/01/05 1,870 1,870 1,851 1,867 62,500
2023/01/04 1,910 1,910 1,872 1,872 47,000

このページの先頭へ