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

佐藤渡辺(1807)の株価時系列情報

佐藤渡辺(1807)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
2008/12/30 52 53 51 52 8,000
2008/12/29 52 52 52 52 1,000
2008/12/26 54 60 50 51 97,000
2008/12/25 50 50 48 49 4,000
2008/12/24 44 47 44 47 6,000
2008/12/22 46 47 46 47 6,000
2008/12/19 48 48 46 48 16,000
2008/12/18 49 50 48 49 7,000
2008/12/17 52 52 47 48 11,000
2008/12/16 50 51 49 50 15,000
2008/12/15 50 50 49 49 19,000
2008/12/12 49 50 49 49 11,000
2008/12/11 49 51 49 51 7,000
2008/12/10 48 51 48 51 19,000
2008/12/09 51 52 51 52 2,000
2008/12/08 48 49 48 49 3,000
2008/12/04 51 51 51 51 2,000
2008/12/03 51 53 50 53 6,000
2008/12/02 53 53 49 50 14,000
2008/12/01 55 55 50 51 10,000
2008/11/28 55 57 55 56 6,000
2008/11/27 52 53 52 53 2,000
2008/11/26 55 57 51 57 19,000
2008/11/25 49 51 49 50 20,000
2008/11/21 47 47 45 47 5,000
2008/11/20 48 48 44 47 25,000
2008/11/19 51 51 47 48 58,000
2008/11/18 51 52 51 52 5,000
2008/11/17 53 53 51 51 22,000
2008/11/14 54 54 54 54 2,000
2008/11/13 55 55 50 53 11,000
2008/11/12 58 58 57 57 5,000
2008/11/11 58 58 58 58 1,000
2008/11/10 59 59 59 59 2,000
2008/11/07 57 57 57 57 2,000
2008/11/06 57 57 57 57 3,000
2008/11/05 62 62 57 59 7,000
2008/11/04 56 56 55 55 11,000
2008/10/31 55 55 55 55 6,000
2008/10/30 57 58 57 58 2,000
2008/10/29 55 56 55 55 6,000
2008/10/28 51 58 50 57 10,000
2008/10/27 61 63 52 52 20,000
2008/10/24 59 62 58 58 9,000
2008/10/23 56 58 56 58 3,000
2008/10/22 56 56 56 56 4,000
2008/10/21 59 62 59 61 8,000
2008/10/20 57 57 57 57 2,000
2008/10/17 59 60 59 60 4,000
2008/10/16 59 59 58 58 4,000
2008/10/15 60 61 60 61 10,000
2008/10/14 57 62 57 62 25,000
2008/10/10 50 53 49 53 17,000
2008/10/09 51 53 51 53 11,000
2008/10/08 46 58 45 50 67,000
2008/10/07 51 54 46 51 52,000
2008/10/06 69 69 54 54 66,000
2008/10/03 71 72 68 72 45,000
2008/10/02 79 82 71 74 24,000
2008/10/01 75 76 75 76 2,000
2008/09/30 73 77 73 75 15,000
2008/09/29 77 78 75 78 16,000
2008/09/26 82 83 81 81 30,000
2008/09/25 77 83 77 80 52,000
2008/09/24 73 77 73 77 3,000
2008/09/22 76 76 70 76 29,000
2008/09/19 77 77 75 75 4,000
2008/09/18 70 75 70 75 10,000
2008/09/17 70 77 70 77 27,000
2008/09/16 68 73 66 73 31,000
2008/09/12 73 76 73 74 5,000
2008/09/11 77 77 76 76 2,000
2008/09/10 74 76 72 76 10,000
2008/09/09 73 76 71 73 11,000
2008/09/08 73 73 68 73 8,000
2008/09/05 80 80 68 73 46,000
2008/09/04 81 81 80 80 3,000
2008/09/03 83 83 82 82 13,000
2008/09/02 86 86 82 82 14,000
2008/09/01 83 84 83 84 5,000
2008/08/29 80 82 80 82 19,000
2008/08/28 80 84 79 80 26,000
2008/08/27 81 83 81 83 12,000
2008/08/26 85 87 83 83 31,000
2008/08/25 93 93 89 89 26,000
2008/08/22 91 91 90 90 3,000
2008/08/20 90 91 90 91 4,000
2008/08/19 94 95 90 90 19,000
2008/08/18 90 90 89 89 3,000
2008/08/15 88 103 88 91 17,000
2008/08/14 96 96 90 95 33,000
2008/08/13 96 97 96 97 10,000
2008/08/12 98 105 94 103 27,000
2008/08/11 100 101 91 97 66,000
2008/08/08 102 103 99 102 13,000
2008/08/07 102 104 102 104 3,000
2008/08/06 101 102 101 101 7,000
2008/08/05 104 104 100 102 13,000
2008/08/04 107 107 106 106 3,000
2008/08/01 105 105 105 105 1,000
2008/07/31 106 106 103 105 11,000
2008/07/30 106 106 104 104 17,000
2008/07/29 106 106 104 105 6,000
2008/07/28 107 107 105 106 4,000
2008/07/25 107 107 106 106 23,000
2008/07/24 104 107 104 106 20,000
2008/07/23 104 104 99 103 90,000
2008/07/22 110 110 100 100 64,000
2008/07/18 113 113 111 112 22,000
2008/07/17 114 115 113 113 26,000
2008/07/16 113 113 112 113 21,000
2008/07/15 114 114 112 114 78,000
2008/07/14 113 115 113 114 8,000
2008/07/11 112 114 112 113 13,000
2008/07/10 111 113 111 113 25,000
2008/07/09 113 114 113 114 13,000
2008/07/08 113 113 111 112 13,000
2008/07/07 114 114 111 111 21,000
2008/07/04 115 115 115 115 9,000
2008/07/03 112 118 112 116 36,000
2008/07/02 118 120 116 117 87,000
2008/07/01 114 116 114 116 9,000
2008/06/30 111 116 110 116 28,000
2008/06/27 111 112 110 111 26,000
2008/06/26 113 114 113 113 9,000
2008/06/25 115 115 113 113 33,000
2008/06/24 116 118 115 115 19,000
2008/06/23 117 117 115 116 35,000
2008/06/20 115 120 114 120 28,000
2008/06/19 117 117 113 114 14,000
2008/06/18 115 116 113 116 35,000
2008/06/17 117 117 114 116 21,000
2008/06/16 128 130 116 117 238,000
2008/06/13 117 117 111 114 77,000
2008/06/12 120 121 118 118 53,000
2008/06/11 125 126 120 122 48,000
2008/06/10 127 128 125 127 23,000
2008/06/09 127 128 124 127 36,000
2008/06/06 132 132 129 129 39,000
2008/06/05 130 132 129 132 20,000
2008/06/04 131 132 129 131 33,000
2008/06/03 133 144 126 130 228,000
2008/06/02 129 132 129 129 37,000
2008/05/30 128 129 127 128 34,000
2008/05/29 129 129 125 128 54,000
2008/05/28 133 133 127 129 85,000
2008/05/27 135 135 133 134 43,000
2008/05/26 144 144 132 136 268,000
2008/05/23 142 147 137 139 412,000
2008/05/22 135 140 133 138 211,000
2008/05/21 132 137 130 137 104,000
2008/05/20 132 134 131 132 74,000
2008/05/19 134 142 127 131 475,000
2008/05/16 130 138 127 134 354,000
2008/05/15 131 132 127 130 139,000
2008/05/14 142 155 127 131 1,710,000
2008/05/13 120 163 120 139 5,228,000
2008/05/12 117 119 116 117 20,000
2008/05/09 119 120 118 120 26,000
2008/05/08 120 120 118 118 13,000
2008/05/07 121 123 118 120 68,000
2008/05/02 121 123 118 119 105,000
2008/05/01 117 130 117 119 510,000
2008/04/30 118 118 114 116 25,000
2008/04/28 115 118 115 117 14,000
2008/04/25 117 117 113 115 23,000
2008/04/24 118 119 111 115 61,000
2008/04/23 120 121 117 119 86,000
2008/04/22 122 123 120 121 105,000
2008/04/21 127 130 121 122 151,000
2008/04/18 121 125 120 122 159,000
2008/04/17 120 131 117 121 707,000
2008/04/16 117 126 115 117 296,000
2008/04/15 120 120 114 116 82,000
2008/04/14 126 135 118 120 1,018,000
2008/04/11 109 118 106 113 283,000
2008/04/10 115 128 106 107 526,000
2008/04/09 103 152 103 120 3,361,000
2008/04/08 104 106 104 104 7,000
2008/04/07 103 106 103 104 8,000
2008/04/04 102 102 102 102 4,000
2008/04/03 105 105 105 105 2,000
2008/04/02 104 104 102 102 5,000
2008/04/01 104 106 104 104 16,000
2008/03/31 104 104 101 101 8,000
2008/03/28 111 111 103 104 19,000
2008/03/27 101 110 100 109 49,000
2008/03/26 102 102 101 101 9,000
2008/03/25 102 103 101 103 41,000
2008/03/24 101 103 100 102 17,000
2008/03/21 96 103 96 99 53,000
2008/03/19 105 105 100 101 8,000
2008/03/18 102 102 99 101 8,000
2008/03/17 105 105 100 102 31,000
2008/03/14 106 106 105 105 11,000
2008/03/13 107 108 107 107 9,000
2008/03/12 111 111 106 106 12,000
2008/03/11 108 108 106 108 12,000
2008/03/10 113 114 111 111 23,000
2008/03/07 113 115 113 114 17,000
2008/03/06 110 114 110 113 13,000
2008/03/05 109 112 109 111 7,000
2008/03/04 116 116 109 109 13,000
2008/03/03 119 119 114 115 40,000
2008/02/29 123 123 117 120 29,000
2008/02/28 118 126 117 122 60,000
2008/02/27 118 120 115 118 14,000
2008/02/26 114 117 113 114 13,000
2008/02/25 115 115 111 115 19,000
2008/02/22 113 115 111 115 17,000
2008/02/21 119 119 111 115 20,000
2008/02/20 114 119 111 119 43,000
2008/02/19 110 111 108 111 6,000
2008/02/18 105 113 105 107 30,000
2008/02/15 108 110 108 110 3,000
2008/02/14 110 111 105 110 29,000
2008/02/13 112 115 110 114 15,000
2008/02/12 109 112 108 112 3,000
2008/02/08 113 115 110 110 19,000
2008/02/07 113 117 112 112 29,000
2008/02/06 111 115 111 114 14,000
2008/02/05 113 117 113 117 8,000
2008/02/04 124 124 109 116 60,000
2008/02/01 123 125 119 123 14,000
2008/01/31 119 123 119 123 8,000
2008/01/30 121 123 119 119 14,000
2008/01/29 121 122 118 121 19,000
2008/01/28 118 120 114 120 17,000
2008/01/25 113 120 112 120 38,000
2008/01/24 112 113 108 112 9,000
2008/01/23 105 114 105 110 17,000
2008/01/22 116 119 103 108 21,000
2008/01/21 115 118 107 113 20,000
2008/01/18 105 115 103 115 30,000
2008/01/17 101 105 101 105 12,000
2008/01/16 120 120 90 104 74,000
2008/01/15 123 123 120 120 31,000
2008/01/11 127 127 125 125 38,000
2008/01/10 128 128 127 127 4,000
2008/01/09 125 135 125 130 19,000
2008/01/08 122 136 122 125 165,000
2008/01/07 124 124 122 122 8,000
2008/01/04 128 128 121 123 15,000

このページの先頭へ