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

佐鳥電機(7420)の株価時系列情報

佐鳥電機(7420)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
2024/09/18 1,870 1,875 1,853 1,875 20,900
2024/09/17 1,859 1,859 1,812 1,847 25,100
2024/09/13 1,845 1,855 1,827 1,845 36,800
2024/09/12 1,865 1,886 1,841 1,855 36,300
2024/09/11 1,840 1,863 1,810 1,825 35,100
2024/09/10 1,908 1,918 1,863 1,869 29,500
2024/09/09 1,852 1,894 1,838 1,887 51,200
2024/09/06 1,973 1,973 1,914 1,932 29,500
2024/09/05 1,959 1,998 1,942 1,959 44,300
2024/09/04 1,993 2,019 1,969 1,983 49,300
2024/09/03 2,037 2,057 2,026 2,043 22,400
2024/09/02 2,045 2,045 2,007 2,031 21,100
2024/08/30 2,010 2,043 2,005 2,031 39,700
2024/08/29 2,013 2,013 1,981 2,000 24,200
2024/08/28 1,992 2,009 1,975 2,006 18,800
2024/08/27 1,980 2,000 1,974 2,000 22,200
2024/08/26 1,994 1,994 1,961 1,975 25,000
2024/08/23 1,983 2,008 1,979 1,987 19,000
2024/08/22 2,005 2,005 1,979 1,992 23,200
2024/08/21 1,967 2,005 1,967 2,005 24,100
2024/08/20 2,004 2,014 1,980 2,011 31,500
2024/08/19 1,993 2,013 1,970 1,984 50,400
2024/08/16 1,976 1,997 1,965 1,993 43,300
2024/08/15 1,959 1,959 1,932 1,959 36,700
2024/08/14 1,928 1,965 1,908 1,944 50,300
2024/08/13 1,850 1,896 1,840 1,896 41,300
2024/08/09 1,829 1,861 1,797 1,832 53,100
2024/08/08 1,805 1,814 1,756 1,789 59,100
2024/08/07 1,742 1,854 1,732 1,817 85,100
2024/08/06 1,708 1,805 1,700 1,782 95,300
2024/08/05 1,774 1,788 1,497 1,644 156,100
2024/08/02 1,900 1,937 1,845 1,854 103,300
2024/08/01 2,064 2,064 1,964 1,975 88,100
2024/07/31 2,074 2,101 2,058 2,101 37,800
2024/07/30 2,061 2,104 2,051 2,084 157,700
2024/07/29 2,046 2,075 2,038 2,062 37,400
2024/07/26 2,036 2,057 2,020 2,020 32,700
2024/07/25 2,051 2,067 2,018 2,018 57,200
2024/07/24 2,140 2,152 2,090 2,094 58,500
2024/07/23 2,138 2,166 2,131 2,138 62,600
2024/07/22 2,205 2,214 2,140 2,151 83,500
2024/07/19 2,199 2,233 2,183 2,215 106,600
2024/07/18 2,200 2,230 2,178 2,178 139,900
2024/07/17 2,197 2,231 2,196 2,205 160,200
2024/07/16 2,121 2,196 2,115 2,192 280,600
2024/07/12 2,065 2,087 2,056 2,063 81,100
2024/07/11 2,102 2,110 2,066 2,089 72,500
2024/07/10 2,093 2,093 2,065 2,080 49,800
2024/07/09 2,082 2,098 2,073 2,081 78,900
2024/07/08 2,061 2,083 2,061 2,075 56,500
2024/07/05 2,064 2,069 2,053 2,061 44,800
2024/07/04 2,069 2,075 2,061 2,066 35,800
2024/07/03 2,058 2,073 2,049 2,073 78,100
2024/07/02 2,049 2,060 2,042 2,056 52,500
2024/07/01 2,038 2,061 2,032 2,040 56,600
2024/06/28 2,024 2,024 2,000 2,016 44,900
2024/06/27 2,005 2,026 1,998 2,018 74,000
2024/06/26 2,013 2,018 1,996 2,011 56,900
2024/06/25 2,014 2,019 2,005 2,011 44,900
2024/06/24 2,011 2,027 2,003 2,014 40,700
2024/06/21 2,009 2,032 1,995 2,011 74,500
2024/06/20 2,036 2,043 1,996 2,009 85,700
2024/06/19 2,055 2,068 2,035 2,041 50,600
2024/06/18 2,034 2,070 2,027 2,063 55,500
2024/06/17 2,046 2,062 2,004 2,022 71,400
2024/06/14 2,042 2,078 2,020 2,069 108,500
2024/06/13 2,064 2,064 2,010 2,010 57,500
2024/06/12 2,040 2,064 2,040 2,048 75,400
2024/06/11 2,035 2,045 2,023 2,029 54,200
2024/06/10 2,020 2,044 2,019 2,032 48,300
2024/06/07 2,000 2,020 1,996 2,011 44,400
2024/06/06 2,020 2,027 1,984 1,995 81,300
2024/06/05 2,022 2,040 1,992 1,992 96,600
2024/06/04 2,021 2,065 2,014 2,051 119,600
2024/06/03 2,050 2,059 2,022 2,024 112,200
2024/05/31 2,049 2,071 2,042 2,061 91,800
2024/05/30 2,007 2,050 2,007 2,042 221,600
2024/05/29 2,133 2,148 2,096 2,096 334,600
2024/05/28 2,220 2,220 2,138 2,143 300,600
2024/05/27 2,218 2,224 2,202 2,214 90,000
2024/05/24 2,183 2,219 2,180 2,209 63,100
2024/05/23 2,195 2,216 2,181 2,200 66,100
2024/05/22 2,219 2,219 2,191 2,191 105,200
2024/05/21 2,232 2,252 2,214 2,214 76,200
2024/05/20 2,232 2,243 2,222 2,223 64,900
2024/05/17 2,214 2,230 2,207 2,225 82,800
2024/05/16 2,280 2,280 2,221 2,222 122,600
2024/05/15 2,278 2,283 2,265 2,265 71,100
2024/05/14 2,262 2,281 2,254 2,278 81,400
2024/05/13 2,260 2,276 2,250 2,266 63,000
2024/05/10 2,225 2,250 2,217 2,250 76,200
2024/05/09 2,257 2,257 2,215 2,225 121,100
2024/05/08 2,257 2,277 2,254 2,257 112,400
2024/05/07 2,272 2,278 2,249 2,257 87,000
2024/05/02 2,246 2,257 2,226 2,249 84,800
2024/05/01 2,277 2,287 2,243 2,245 118,900
2024/04/30 2,287 2,308 2,252 2,300 139,900
2024/04/26 2,230 2,283 2,220 2,241 264,900
2024/04/25 2,261 2,269 2,230 2,230 82,900
2024/04/24 2,247 2,267 2,241 2,256 103,100
2024/04/23 2,236 2,246 2,211 2,229 85,700
2024/04/22 2,196 2,236 2,189 2,216 96,800
2024/04/19 2,241 2,254 2,189 2,210 141,600
2024/04/18 2,233 2,278 2,213 2,270 95,200
2024/04/17 2,232 2,263 2,222 2,233 154,500
2024/04/16 2,285 2,301 2,227 2,227 257,800
2024/04/15 2,338 2,348 2,283 2,329 247,800
2024/04/12 2,411 2,411 2,331 2,357 623,100
2024/04/11 2,570 2,633 2,558 2,590 135,900
2024/04/10 2,570 2,577 2,543 2,570 71,900
2024/04/09 2,560 2,578 2,535 2,563 61,300
2024/04/08 2,508 2,552 2,486 2,552 76,400
2024/04/05 2,459 2,489 2,441 2,482 58,100
2024/04/04 2,494 2,509 2,469 2,495 52,000
2024/04/03 2,477 2,516 2,447 2,478 78,000
2024/04/02 2,578 2,587 2,509 2,520 83,600
2024/04/01 2,708 2,709 2,602 2,604 89,900
2024/03/29 2,623 2,661 2,603 2,659 83,600
2024/03/28 2,550 2,634 2,548 2,602 101,200
2024/03/27 2,574 2,585 2,543 2,563 83,800
2024/03/26 2,473 2,566 2,462 2,566 91,500
2024/03/25 2,470 2,480 2,451 2,454 29,100
2024/03/22 2,479 2,490 2,446 2,470 42,700
2024/03/21 2,448 2,485 2,433 2,471 58,300
2024/03/19 2,419 2,448 2,393 2,426 47,500
2024/03/18 2,381 2,424 2,372 2,420 41,000
2024/03/15 2,354 2,406 2,354 2,378 40,900
2024/03/14 2,352 2,382 2,349 2,376 36,000
2024/03/13 2,474 2,490 2,362 2,362 62,100
2024/03/12 2,400 2,441 2,350 2,440 87,700
2024/03/11 2,509 2,509 2,413 2,437 94,300
2024/03/08 2,472 2,561 2,468 2,554 81,900
2024/03/07 2,552 2,566 2,487 2,508 94,600
2024/03/06 2,513 2,612 2,510 2,562 116,400
2024/03/05 2,525 2,549 2,480 2,547 74,300
2024/03/04 2,568 2,575 2,471 2,525 140,000
2024/03/01 2,485 2,529 2,476 2,521 111,100
2024/02/29 2,436 2,495 2,422 2,478 72,100
2024/02/28 2,445 2,480 2,431 2,446 54,400
2024/02/27 2,415 2,485 2,403 2,443 111,800
2024/02/26 2,446 2,465 2,407 2,420 82,200
2024/02/22 2,510 2,514 2,418 2,444 163,600
2024/02/21 2,613 2,634 2,440 2,449 386,300
2024/02/20 2,499 2,590 2,466 2,563 738,400
2024/02/19 2,274 2,280 2,254 2,266 46,600
2024/02/16 2,300 2,329 2,275 2,282 48,200
2024/02/15 2,330 2,344 2,259 2,270 64,700
2024/02/14 2,369 2,373 2,303 2,304 57,400
2024/02/13 2,320 2,360 2,320 2,356 54,100
2024/02/09 2,315 2,355 2,309 2,318 45,700
2024/02/08 2,312 2,329 2,256 2,320 107,600
2024/02/07 2,325 2,353 2,310 2,324 51,300
2024/02/06 2,337 2,374 2,337 2,345 60,300
2024/02/05 2,415 2,425 2,345 2,366 64,200
2024/02/02 2,393 2,413 2,351 2,398 96,900
2024/02/01 2,402 2,425 2,389 2,389 91,900
2024/01/31 2,445 2,453 2,400 2,443 126,100
2024/01/30 2,450 2,525 2,444 2,479 255,000
2024/01/29 2,449 2,453 2,419 2,447 93,600
2024/01/26 2,461 2,466 2,380 2,380 156,400
2024/01/25 2,401 2,463 2,393 2,461 144,200
2024/01/24 2,398 2,428 2,376 2,381 136,600
2024/01/23 2,390 2,453 2,382 2,404 252,400
2024/01/22 2,340 2,370 2,320 2,362 151,100
2024/01/19 2,272 2,297 2,235 2,297 146,700
2024/01/18 2,250 2,250 2,204 2,220 186,700
2024/01/17 2,300 2,350 2,261 2,266 291,100
2024/01/16 2,390 2,400 2,291 2,376 452,800
2024/01/15 2,175 2,235 2,173 2,210 163,700
2024/01/12 2,160 2,164 2,134 2,151 106,600
2024/01/11 2,097 2,135 2,097 2,135 90,400
2024/01/10 2,094 2,113 2,066 2,070 113,200
2024/01/09 2,053 2,090 2,053 2,080 99,000
2024/01/05 1,998 2,036 1,998 2,027 74,200
2024/01/04 1,963 1,997 1,941 1,997 74,300
2023/12/29 1,979 1,980 1,956 1,968 49,800
2023/12/28 1,970 1,990 1,955 1,970 64,800
2023/12/27 1,942 1,969 1,942 1,953 106,100
2023/12/26 1,918 1,942 1,918 1,941 40,300
2023/12/25 1,900 1,932 1,900 1,922 36,900
2023/12/22 1,900 1,917 1,895 1,906 35,100
2023/12/21 1,890 1,901 1,877 1,883 41,300
2023/12/20 1,895 1,913 1,894 1,899 39,700
2023/12/19 1,916 1,921 1,890 1,895 46,400
2023/12/18 1,929 1,930 1,889 1,926 73,500
2023/12/15 1,987 1,987 1,915 1,929 77,200
2023/12/14 2,020 2,036 1,959 1,962 67,400
2023/12/13 2,029 2,050 2,025 2,032 60,300
2023/12/12 2,018 2,053 2,000 2,013 81,800
2023/12/11 1,927 2,015 1,927 2,015 168,500
2023/12/08 1,923 1,939 1,906 1,917 59,900
2023/12/07 1,940 1,948 1,921 1,923 43,900
2023/12/06 1,900 1,953 1,900 1,947 81,800
2023/12/05 1,930 1,930 1,888 1,888 78,100
2023/12/04 1,935 1,945 1,916 1,940 62,300
2023/12/01 1,956 1,956 1,916 1,934 94,300
2023/11/30 1,872 1,965 1,870 1,964 174,600
2023/11/29 1,841 1,889 1,831 1,883 159,600
2023/11/28 1,919 1,928 1,874 1,885 258,100
2023/11/27 1,929 1,939 1,905 1,918 100,100

このページの先頭へ