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
2018/12/27 1,790 1,830 1,790 1,830 700
2018/12/26 1,677 1,705 1,650 1,665 800
2018/12/25 1,701 1,770 1,701 1,702 2,200
2018/12/21 1,880 1,880 1,880 1,880 300
2018/12/20 1,930 1,930 1,915 1,915 400
2018/12/19 1,916 1,916 1,916 1,916 100
2018/12/18 1,930 1,930 1,915 1,915 400
2018/12/17 1,934 1,934 1,930 1,930 600
2018/12/14 1,923 1,934 1,923 1,934 400
2018/12/13 1,900 1,940 1,900 1,940 1,100
2018/12/12 1,912 1,912 1,911 1,911 300
2018/12/11 1,911 1,911 1,911 1,911 100
2018/12/10 1,912 1,912 1,910 1,910 400
2018/12/05 1,952 1,952 1,952 1,952 100
2018/12/04 1,985 1,985 1,952 1,952 1,500
2018/12/03 1,950 1,950 1,950 1,950 1,900
2018/11/30 1,917 1,920 1,900 1,900 800
2018/11/28 2,007 2,007 1,957 1,957 300
2018/11/27 2,008 2,008 2,008 2,008 200
2018/11/26 2,009 2,009 2,009 2,009 300
2018/11/21 1,901 1,901 1,901 1,901 300
2018/11/20 1,950 1,950 1,934 1,934 200
2018/11/19 1,949 1,950 1,949 1,949 700
2018/11/16 1,951 1,951 1,951 1,951 100
2018/11/15 1,960 1,960 1,924 1,924 200
2018/11/13 1,989 2,019 1,983 2,010 900
2018/11/12 1,915 2,027 1,914 2,023 1,700
2018/11/09 1,910 1,950 1,910 1,950 500
2018/11/08 1,950 1,950 1,950 1,950 100
2018/11/07 1,921 1,921 1,921 1,921 100
2018/11/05 1,902 1,902 1,902 1,902 100
2018/11/02 1,909 1,910 1,902 1,902 400
2018/11/01 1,886 1,892 1,869 1,869 1,400
2018/10/30 1,893 1,893 1,819 1,819 1,200
2018/10/29 1,923 1,927 1,895 1,895 600
2018/10/26 1,950 1,957 1,920 1,922 1,500
2018/10/25 1,983 2,024 1,983 2,000 2,400
2018/10/24 2,000 2,000 2,000 2,000 400
2018/10/23 2,001 2,001 2,000 2,000 3,000
2018/10/22 1,996 1,996 1,996 1,996 600
2018/10/19 1,996 1,996 1,996 1,996 900
2018/10/18 2,009 2,009 1,997 1,997 400
2018/10/17 1,996 1,996 1,996 1,996 100
2018/10/16 2,000 2,026 2,000 2,026 200
2018/10/15 2,000 2,000 2,000 2,000 100
2018/10/11 2,000 2,030 1,990 2,030 2,000
2018/10/09 2,020 2,020 2,000 2,000 1,700
2018/10/05 2,019 2,021 2,019 2,020 1,400
2018/10/04 2,069 2,069 2,019 2,019 1,000
2018/10/03 2,035 2,039 2,028 2,028 500
2018/10/02 2,025 2,040 2,019 2,033 4,500
2018/10/01 2,033 2,033 2,030 2,030 300
2018/09/28 2,026 2,040 2,026 2,034 2,300
2018/09/27 2,028 2,030 2,020 2,027 9,700
2018/09/26 2,036 2,042 2,028 2,028 600
2018/09/25 2,060 2,060 2,042 2,042 1,400
2018/09/21 2,037 2,082 2,037 2,060 2,100
2018/09/20 2,040 2,090 2,037 2,039 3,200
2018/09/19 2,042 2,052 2,034 2,034 1,200
2018/09/18 2,040 2,042 2,040 2,042 700
2018/09/14 2,042 2,052 2,040 2,052 3,700
2018/09/13 2,055 2,061 2,051 2,052 1,600
2018/09/12 2,066 2,087 2,061 2,061 1,200
2018/09/11 2,079 2,080 2,065 2,065 700
2018/09/10 2,081 2,081 2,080 2,081 300
2018/09/07 2,101 2,101 2,100 2,101 36,600
2018/09/06 2,100 2,115 2,100 2,115 700
2018/09/05 2,130 2,130 2,130 2,130 200
2018/09/04 2,180 2,180 2,180 2,180 200
2018/08/31 2,150 2,150 2,130 2,130 600
2018/08/30 2,160 2,160 2,149 2,149 700
2018/08/28 2,141 2,141 2,141 2,141 100
2018/08/27 2,153 2,153 2,140 2,140 400
2018/08/23 2,103 2,103 2,103 2,103 100
2018/08/22 2,102 2,103 2,099 2,103 900
2018/08/21 2,140 2,141 2,100 2,100 1,300
2018/08/20 2,118 2,120 2,118 2,119 600
2018/08/16 2,144 2,144 2,140 2,140 700
2018/08/14 2,144 2,144 2,144 2,144 100
2018/08/13 2,110 2,110 2,110 2,110 200
2018/08/10 2,156 2,156 2,155 2,155 200
2018/08/09 2,104 2,106 2,104 2,106 400
2018/08/08 2,105 2,150 2,103 2,103 700
2018/08/07 2,103 2,119 2,103 2,105 500
2018/08/06 2,259 2,259 2,135 2,150 1,100
2018/08/03 2,258 2,258 2,258 2,258 100
2018/08/02 2,277 2,277 2,258 2,258 300
2018/08/01 2,257 2,257 2,257 2,257 100
2018/07/31 2,257 2,257 2,257 2,257 100
2018/07/30 2,257 2,257 2,257 2,257 100
2018/07/27 2,256 2,256 2,255 2,256 700
2018/07/26 2,253 2,274 2,224 2,255 2,300
2018/07/25 2,103 2,103 2,103 2,103 200
2018/07/24 2,099 2,099 2,099 2,099 100
2018/07/23 2,085 2,088 2,082 2,088 600
2018/07/20 2,102 2,112 2,083 2,083 400
2018/07/19 2,102 2,103 2,063 2,063 1,700
2018/07/18 2,172 2,172 2,072 2,086 3,000
2018/07/17 2,161 2,164 2,161 2,163 900
2018/07/13 2,071 2,139 2,071 2,139 500
2018/07/12 2,066 2,066 2,066 2,066 100
2018/07/11 2,094 2,094 2,052 2,052 1,400
2018/07/10 2,128 2,131 2,128 2,131 500
2018/07/09 2,101 2,146 2,101 2,126 700
2018/07/06 2,079 2,079 2,079 2,079 200
2018/07/05 2,101 2,101 2,079 2,079 900
2018/07/04 2,101 2,101 2,100 2,100 300
2018/07/03 2,181 2,181 2,100 2,100 400
2018/07/02 2,150 2,150 2,090 2,090 900
2018/06/29 2,150 2,150 2,150 2,150 100
2018/06/28 2,170 2,170 2,170 2,170 100
2018/06/27 2,129 2,179 2,129 2,170 300
2018/06/26 2,095 2,095 2,095 2,095 300
2018/06/25 2,173 2,173 2,100 2,127 1,300
2018/06/22 2,151 2,151 2,123 2,123 900
2018/06/21 2,172 2,172 2,148 2,150 2,300
2018/06/20 2,295 2,295 2,170 2,172 2,100
2018/06/19 2,410 2,410 2,295 2,295 1,800
2018/06/18 2,410 2,410 2,410 2,410 200
2018/06/14 2,410 2,410 2,410 2,410 200
2018/06/11 2,442 2,466 2,419 2,419 600
2018/06/08 2,442 2,442 2,392 2,441 700
2018/06/07 2,442 2,442 2,442 2,442 300
2018/06/06 2,440 2,440 2,440 2,440 100
2018/06/05 2,478 2,478 2,475 2,478 300
2018/06/04 2,528 2,528 2,428 2,478 1,000
2018/06/01 2,500 2,500 2,500 2,500 900
2018/05/31 2,376 2,376 2,376 2,376 100
2018/05/30 2,375 2,390 2,374 2,374 400
2018/05/29 2,460 2,475 2,401 2,475 800
2018/05/25 2,472 2,472 2,472 2,472 500
2018/05/24 2,314 2,480 2,314 2,473 4,400
2018/05/23 2,472 2,479 2,460 2,460 800
2018/05/22 2,450 2,465 2,450 2,465 1,300
2018/05/21 2,406 2,447 2,401 2,435 1,200
2018/05/18 2,390 2,418 2,375 2,380 1,300
2018/05/17 2,351 2,423 2,350 2,352 3,800
2018/05/16 2,328 2,328 2,328 2,328 100
2018/05/15 2,380 2,380 2,315 2,365 800
2018/05/14 2,303 2,342 2,303 2,342 900
2018/05/11 2,334 2,340 2,334 2,339 800
2018/05/10 2,277 2,300 2,253 2,300 600
2018/05/09 2,252 2,277 2,252 2,277 500
2018/05/08 2,269 2,269 2,250 2,250 400
2018/05/07 2,278 2,278 2,269 2,269 200
2018/05/02 2,285 2,285 2,278 2,278 400
2018/05/01 2,283 2,306 2,270 2,284 3,600
2018/04/27 2,361 2,383 2,311 2,383 1,000
2018/04/26 2,367 2,367 2,360 2,360 400
2018/04/25 2,365 2,365 2,363 2,363 200
2018/04/24 2,333 2,333 2,308 2,333 800
2018/04/23 2,353 2,353 2,353 2,353 900
2018/04/20 2,392 2,392 2,391 2,391 400
2018/04/19 2,392 2,392 2,392 2,392 1,100
2018/04/18 2,302 2,375 2,302 2,375 700
2018/04/17 2,350 2,350 2,350 2,350 500
2018/04/12 2,260 2,300 2,259 2,300 3,100
2018/04/11 2,255 2,259 2,255 2,259 500
2018/04/10 2,183 2,201 2,183 2,200 700
2018/04/09 2,136 2,201 2,136 2,200 2,000
2018/04/06 2,102 2,148 2,102 2,147 600
2018/04/05 2,090 2,109 2,090 2,102 2,300
2018/04/04 2,082 2,082 2,082 2,082 200
2018/04/03 2,087 2,087 2,082 2,082 800
2018/04/02 2,101 2,105 2,100 2,100 600
2018/03/30 2,101 2,101 2,096 2,096 800
2018/03/29 2,125 2,184 2,050 2,099 4,100
2018/03/28 2,088 2,125 2,070 2,125 38,000
2018/03/27 2,136 2,170 2,136 2,149 1,300
2018/03/26 2,171 2,271 2,109 2,136 6,800
2018/03/23 2,210 2,350 2,156 2,171 9,600
2018/03/22 2,500 2,513 2,350 2,360 13,500
2018/03/20 2,520 2,520 2,513 2,513 300
2018/03/19 2,540 2,540 2,540 2,540 300
2018/03/16 2,584 2,584 2,512 2,552 3,400
2018/03/15 2,558 2,587 2,558 2,586 700
2018/03/14 2,559 2,609 2,559 2,586 300
2018/03/13 2,600 2,600 2,558 2,558 800
2018/03/12 2,624 2,624 2,624 2,624 200
2018/03/09 2,625 2,625 2,600 2,623 500
2018/03/08 2,651 2,653 2,600 2,629 1,100
2018/03/07 2,651 2,651 2,596 2,650 1,000
2018/03/06 2,593 2,659 2,593 2,650 1,600
2018/03/05 2,646 2,646 2,525 2,550 6,500
2018/03/02 2,725 2,750 2,608 2,610 2,300
2018/03/01 2,800 2,803 2,711 2,725 1,400
2018/02/28 2,849 2,900 2,849 2,850 700
2018/02/27 2,819 2,819 2,819 2,819 200
2018/02/23 2,820 2,820 2,820 2,820 100
2018/02/22 2,800 2,950 2,700 2,820 3,400
2018/02/21 2,800 2,800 2,800 2,800 200
2018/02/20 2,800 2,800 2,800 2,800 800
2018/02/19 2,793 2,829 2,770 2,801 1,400
2018/02/16 2,657 2,755 2,657 2,755 1,200
2018/02/15 2,689 2,689 2,604 2,607 1,800
2018/02/14 2,700 2,757 2,630 2,680 1,900
2018/02/13 2,681 2,758 2,652 2,652 2,200
2018/02/09 2,980 2,980 2,632 2,650 7,000
2018/02/08 3,090 3,090 3,085 3,085 200
2018/02/07 2,930 3,160 2,930 3,020 1,800
2018/02/06 2,950 2,976 2,880 2,880 3,000
2018/02/05 3,260 3,260 3,140 3,140 2,900
2018/02/02 3,325 3,325 3,290 3,295 1,400
2018/02/01 3,330 3,330 3,160 3,300 4,400
2018/01/31 3,350 3,370 3,130 3,330 6,900
2018/01/30 3,330 3,350 3,330 3,350 1,400
2018/01/29 3,265 3,330 3,265 3,325 2,800
2018/01/26 3,225 3,245 3,225 3,245 400
2018/01/25 3,200 3,230 3,200 3,205 1,600
2018/01/24 3,225 3,225 3,200 3,200 400
2018/01/23 3,170 3,265 3,145 3,225 4,300
2018/01/22 3,035 3,100 3,035 3,100 3,200
2018/01/19 3,090 3,090 3,070 3,070 7,300
2018/01/18 3,035 3,035 3,015 3,015 1,100
2018/01/17 3,015 3,035 2,991 3,035 2,300
2018/01/16 3,070 3,070 3,070 3,070 100
2018/01/15 3,055 3,110 3,055 3,080 2,300
2018/01/12 3,070 3,070 3,040 3,055 2,000
2018/01/11 2,998 3,080 2,998 3,040 6,900
2018/01/10 2,902 2,978 2,902 2,978 6,300
2018/01/09 2,900 2,933 2,900 2,903 5,200
2018/01/05 2,780 2,865 2,780 2,865 3,800
2018/01/04 2,750 2,780 2,750 2,780 1,400

このページの先頭へ