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

サトー商会(9996)の株価時系列情報

サトー商会(9996)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
2024/03/28 1,917 1,933 1,901 1,933 2,000
2024/03/27 1,982 1,982 1,953 1,956 6,100
2024/03/26 1,975 1,982 1,960 1,982 3,900
2024/03/25 1,942 1,980 1,940 1,960 2,500
2024/03/22 1,950 1,950 1,926 1,926 2,600
2024/03/21 1,955 1,972 1,944 1,960 1,400
2024/03/19 1,890 1,963 1,821 1,941 2,100
2024/03/18 1,904 1,905 1,900 1,900 900
2024/03/15 1,918 1,932 1,900 1,900 1,600
2024/03/14 1,903 1,920 1,903 1,910 1,900
2024/03/13 1,902 1,905 1,900 1,900 1,500
2024/03/12 1,920 1,920 1,904 1,905 1,300
2024/03/11 1,964 1,967 1,912 1,912 1,700
2024/03/08 1,963 1,994 1,963 1,974 3,000
2024/03/07 1,973 1,974 1,970 1,970 400
2024/03/06 1,940 1,973 1,930 1,973 1,300
2024/03/05 1,991 1,991 1,940 1,945 2,300
2024/03/04 2,005 2,006 1,980 1,991 2,900
2024/03/01 2,027 2,027 2,004 2,009 400
2024/02/29 2,076 2,080 2,036 2,036 1,000
2024/02/28 2,073 2,089 2,061 2,089 600
2024/02/27 2,098 2,098 2,053 2,057 300
2024/02/26 2,130 2,130 2,063 2,076 2,100
2024/02/22 2,135 2,147 2,046 2,140 7,300
2024/02/21 2,000 2,200 2,000 2,184 7,300
2024/02/20 1,980 2,000 1,980 2,000 1,300
2024/02/19 1,955 1,999 1,951 1,980 2,800
2024/02/16 1,965 1,995 1,936 1,995 1,700
2024/02/15 1,980 1,980 1,940 1,957 1,600
2024/02/14 1,952 1,970 1,927 1,970 4,200
2024/02/13 1,943 1,973 1,912 1,955 8,000
2024/02/09 2,048 2,073 2,006 2,033 2,900
2024/02/08 2,077 2,077 2,048 2,075 1,700
2024/02/07 2,057 2,100 2,054 2,081 3,300
2024/02/06 2,000 2,100 2,000 2,057 14,400
2024/02/05 2,050 2,050 2,012 2,012 3,300
2024/02/02 2,029 2,047 1,992 2,044 5,100
2024/02/01 1,950 2,053 1,950 2,029 12,700
2024/01/31 1,920 1,950 1,901 1,950 6,700
2024/01/30 1,850 1,971 1,850 1,938 11,300
2024/01/29 1,801 1,859 1,801 1,854 4,000
2024/01/26 1,795 1,880 1,786 1,814 12,800
2024/01/25 1,750 1,780 1,750 1,758 3,400
2024/01/24 1,731 1,770 1,731 1,769 3,000
2024/01/23 1,709 1,741 1,699 1,731 5,600
2024/01/22 1,730 1,730 1,667 1,693 6,300
2024/01/19 1,743 1,743 1,692 1,730 4,400
2024/01/18 1,732 1,749 1,732 1,732 1,100
2024/01/17 1,759 1,769 1,718 1,756 2,700
2024/01/16 1,789 1,789 1,706 1,759 7,300
2024/01/15 1,770 1,795 1,751 1,795 9,700
2024/01/12 1,768 1,774 1,688 1,753 2,900
2024/01/11 1,748 1,782 1,747 1,769 3,900
2024/01/10 1,700 1,749 1,689 1,747 7,700
2024/01/09 1,679 1,700 1,629 1,700 7,100
2024/01/05 1,673 1,679 1,649 1,653 1,200
2024/01/04 1,637 1,673 1,630 1,673 1,500
2023/12/29 1,650 1,650 1,648 1,650 800
2023/12/28 1,635 1,650 1,635 1,650 200
2023/12/27 1,635 1,635 1,635 1,635 200
2023/12/26 1,682 1,682 1,617 1,654 7,100
2023/12/25 1,635 1,681 1,623 1,651 5,700
2023/12/22 1,618 1,638 1,618 1,637 1,400
2023/12/21 1,586 1,605 1,579 1,605 900
2023/12/20 1,558 1,598 1,558 1,586 1,800
2023/12/19 1,537 1,624 1,535 1,595 2,800
2023/12/18 1,540 1,559 1,537 1,547 1,900
2023/12/15 1,650 1,650 1,535 1,535 6,400
2023/12/14 1,645 1,650 1,627 1,636 15,800
2023/12/13 1,635 1,658 1,632 1,640 8,400
2023/12/12 1,606 1,640 1,602 1,628 9,100
2023/12/11 1,600 1,615 1,592 1,615 8,000
2023/12/08 1,580 1,599 1,580 1,585 9,000
2023/12/07 1,571 1,580 1,571 1,579 1,700
2023/12/06 1,573 1,580 1,563 1,565 1,500
2023/12/05 1,574 1,574 1,554 1,555 500
2023/12/04 1,550 1,576 1,550 1,576 1,100
2023/12/01 1,526 1,560 1,526 1,560 2,400
2023/11/30 1,537 1,537 1,500 1,510 1,300
2023/11/29 1,518 1,538 1,507 1,538 1,200
2023/11/28 1,509 1,520 1,500 1,518 1,900
2023/11/27 1,496 1,509 1,491 1,509 2,600
2023/11/24 1,490 1,497 1,484 1,497 1,700
2023/11/22 1,483 1,483 1,482 1,482 200
2023/11/21 1,481 1,481 1,481 1,481 100
2023/11/20 1,490 1,491 1,471 1,474 1,400
2023/11/17 1,498 1,498 1,485 1,485 200
2023/11/16 1,497 1,497 1,467 1,491 1,000
2023/11/15 1,499 1,499 1,497 1,497 200
2023/11/14 1,509 1,509 1,481 1,481 3,700
2023/11/13 1,500 1,522 1,450 1,479 5,300
2023/11/10 1,530 1,534 1,501 1,533 1,400
2023/11/09 1,523 1,530 1,507 1,530 700
2023/11/08 1,510 1,510 1,482 1,493 1,300
2023/11/07 1,527 1,558 1,512 1,527 3,200
2023/11/06 1,520 1,562 1,520 1,559 2,400
2023/11/02 1,520 1,529 1,520 1,520 1,100
2023/11/01 1,546 1,546 1,520 1,520 400
2023/10/31 1,531 1,540 1,521 1,540 900
2023/10/30 1,530 1,531 1,512 1,531 1,800
2023/10/27 1,520 1,538 1,511 1,511 500
2023/10/26 1,537 1,537 1,530 1,530 1,800
2023/10/25 1,522 1,537 1,522 1,537 1,500
2023/10/24 1,526 1,530 1,506 1,506 1,200
2023/10/23 1,550 1,550 1,525 1,525 900
2023/10/20 1,515 1,555 1,515 1,550 2,600
2023/10/19 1,491 1,515 1,490 1,515 1,100
2023/10/18 1,490 1,499 1,490 1,498 900
2023/10/17 1,490 1,506 1,490 1,506 200
2023/10/16 1,499 1,544 1,493 1,493 3,000
2023/10/13 1,541 1,549 1,525 1,525 1,300
2023/10/12 1,567 1,567 1,560 1,564 700
2023/10/11 1,529 1,580 1,529 1,567 6,100
2023/10/10 1,498 1,542 1,479 1,518 4,800
2023/10/06 1,468 1,480 1,468 1,474 700
2023/10/05 1,423 1,468 1,423 1,468 3,600
2023/10/04 1,431 1,470 1,401 1,422 7,100
2023/10/03 1,500 1,500 1,448 1,473 5,300
2023/10/02 1,521 1,521 1,502 1,505 4,500
2023/09/29 1,574 1,574 1,529 1,529 3,800
2023/09/28 1,571 1,588 1,566 1,586 1,500
2023/09/27 1,600 1,611 1,580 1,600 3,900
2023/09/26 1,589 1,610 1,581 1,605 6,500
2023/09/25 1,603 1,603 1,563 1,576 3,200
2023/09/22 1,536 1,603 1,536 1,600 8,900
2023/09/21 1,562 1,571 1,528 1,560 9,600
2023/09/20 1,630 1,630 1,514 1,523 26,200
2023/09/19 1,705 1,705 1,561 1,630 85,300
2023/09/15 1,424 1,424 1,402 1,405 800
2023/09/14 1,490 1,490 1,396 1,424 5,500
2023/09/13 1,382 1,425 1,382 1,425 2,800
2023/09/12 1,371 1,399 1,362 1,399 3,900
2023/09/11 1,350 1,363 1,350 1,363 1,400
2023/09/08 1,333 1,355 1,333 1,349 2,200
2023/09/07 1,332 1,351 1,332 1,349 2,900
2023/09/06 1,338 1,340 1,332 1,332 1,100
2023/09/05 1,345 1,345 1,332 1,343 700
2023/09/04 1,325 1,347 1,325 1,344 1,500
2023/09/01 1,303 1,325 1,300 1,325 2,700
2023/08/31 1,304 1,308 1,303 1,303 700
2023/08/30 1,302 1,302 1,296 1,301 400
2023/08/29 1,293 1,301 1,290 1,292 2,400
2023/08/28 1,301 1,302 1,298 1,299 4,000
2023/08/25 1,293 1,300 1,292 1,300 2,200
2023/08/24 1,285 1,294 1,285 1,294 1,800
2023/08/23 1,256 1,280 1,256 1,280 1,000
2023/08/22 1,252 1,263 1,238 1,263 1,700
2023/08/21 1,251 1,252 1,232 1,234 2,000
2023/08/18 1,260 1,260 1,250 1,251 700
2023/08/17 1,255 1,260 1,250 1,260 1,700
2023/08/16 1,262 1,262 1,250 1,255 1,100
2023/08/15 1,234 1,258 1,234 1,258 2,900
2023/08/14 1,260 1,260 1,234 1,234 9,600
2023/08/10 1,245 1,275 1,245 1,271 5,600
2023/08/09 1,250 1,253 1,229 1,245 6,800
2023/08/08 1,236 1,240 1,234 1,240 500
2023/08/07 1,229 1,240 1,222 1,235 2,000
2023/08/03 1,230 1,230 1,213 1,213 2,900
2023/08/02 1,231 1,231 1,230 1,230 300
2023/08/01 1,234 1,236 1,234 1,236 600
2023/07/31 1,235 1,236 1,227 1,232 900
2023/07/28 1,235 1,235 1,224 1,224 800
2023/07/27 1,231 1,236 1,225 1,225 1,700
2023/07/26 1,234 1,234 1,232 1,233 2,200
2023/07/25 1,238 1,240 1,236 1,240 4,000
2023/07/24 1,241 1,245 1,236 1,236 800
2023/07/21 1,234 1,238 1,231 1,238 600
2023/07/20 1,230 1,234 1,225 1,234 700
2023/07/19 1,223 1,231 1,223 1,231 500
2023/07/18 1,225 1,234 1,222 1,222 1,600
2023/07/14 1,269 1,269 1,220 1,225 17,100
2023/07/13 1,256 1,259 1,246 1,253 5,100
2023/07/12 1,252 1,252 1,245 1,247 4,300
2023/07/11 1,240 1,257 1,238 1,249 6,900
2023/07/10 1,237 1,237 1,218 1,234 7,000
2023/07/07 1,227 1,230 1,222 1,228 2,100
2023/07/06 1,225 1,229 1,221 1,226 2,900
2023/07/05 1,218 1,226 1,215 1,226 3,200
2023/07/04 1,205 1,218 1,205 1,218 2,400
2023/07/03 1,199 1,215 1,199 1,204 2,400
2023/06/30 1,206 1,221 1,196 1,196 9,300
2023/06/29 1,210 1,210 1,205 1,206 1,900
2023/06/28 1,202 1,209 1,202 1,203 1,600
2023/06/27 1,205 1,206 1,202 1,203 1,000
2023/06/26 1,212 1,216 1,207 1,207 2,700
2023/06/23 1,218 1,218 1,207 1,212 1,400
2023/06/22 1,210 1,218 1,205 1,215 900
2023/06/21 1,205 1,210 1,204 1,206 900
2023/06/20 1,209 1,209 1,204 1,204 600
2023/06/19 1,202 1,209 1,202 1,208 1,200
2023/06/16 1,205 1,205 1,201 1,201 500
2023/06/15 1,199 1,211 1,199 1,209 1,100
2023/06/14 1,209 1,209 1,194 1,196 5,000
2023/06/13 1,202 1,207 1,202 1,204 1,100
2023/06/12 1,211 1,211 1,199 1,199 2,300
2023/06/09 1,202 1,206 1,197 1,201 2,100
2023/06/08 1,200 1,200 1,195 1,196 800
2023/06/07 1,193 1,200 1,193 1,196 900
2023/06/06 1,201 1,201 1,193 1,193 800
2023/06/05 1,191 1,210 1,191 1,200 2,200

このページの先頭へ