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
2020/12/30 2,237 2,237 2,237 2,237 100
2020/12/29 2,203 2,203 2,203 2,203 200
2020/12/28 2,259 2,259 2,203 2,203 800
2020/12/25 2,206 2,213 2,206 2,209 300
2020/12/24 2,172 2,185 2,150 2,185 700
2020/12/23 2,160 2,177 2,151 2,151 500
2020/12/22 2,280 2,282 2,210 2,210 700
2020/12/21 2,244 2,281 2,244 2,281 300
2020/12/18 2,249 2,268 2,232 2,244 800
2020/12/17 2,251 2,264 2,251 2,252 2,100
2020/12/15 2,250 2,250 2,250 2,250 100
2020/12/14 2,255 2,255 2,255 2,255 100
2020/12/11 2,222 2,222 2,222 2,222 100
2020/12/10 2,220 2,220 2,220 2,220 100
2020/12/09 2,197 2,222 2,197 2,219 700
2020/12/08 2,178 2,180 2,151 2,180 1,300
2020/12/07 2,178 2,178 2,178 2,178 200
2020/12/04 2,150 2,157 2,150 2,157 600
2020/12/03 2,161 2,161 2,161 2,161 100
2020/12/02 2,197 2,197 2,160 2,163 600
2020/11/27 2,116 2,116 2,116 2,116 100
2020/11/25 2,149 2,149 2,149 2,149 400
2020/11/24 2,140 2,149 2,140 2,149 500
2020/11/20 2,120 2,140 2,090 2,140 500
2020/11/19 2,120 2,120 2,120 2,120 100
2020/11/18 2,120 2,128 2,120 2,120 2,400
2020/11/17 2,101 2,113 2,101 2,113 700
2020/11/16 2,088 2,138 2,088 2,138 600
2020/11/12 2,101 2,212 2,101 2,138 2,200
2020/11/11 2,065 2,138 2,060 2,104 4,000
2020/11/10 2,031 2,045 2,031 2,037 500
2020/11/09 2,031 2,057 2,020 2,031 500
2020/11/06 2,031 2,031 2,031 2,031 200
2020/11/05 2,031 2,031 2,031 2,031 500
2020/11/04 2,032 2,070 2,031 2,031 700
2020/11/02 2,020 2,050 2,020 2,025 2,500
2020/10/30 2,030 2,087 2,000 2,020 12,500
2020/10/29 2,000 2,036 2,000 2,020 900
2020/10/28 2,031 2,042 2,031 2,036 2,000
2020/10/27 2,050 2,067 2,029 2,030 6,200
2020/10/26 2,095 2,095 2,079 2,087 500
2020/10/23 2,040 2,096 2,040 2,096 1,600
2020/10/22 2,050 2,050 2,020 2,037 4,200
2020/10/21 2,034 2,034 2,034 2,034 100
2020/10/19 2,065 2,065 2,032 2,034 800
2020/10/16 2,027 2,048 2,027 2,048 300
2020/10/15 2,040 2,062 2,031 2,031 800
2020/10/14 2,071 2,071 2,027 2,046 3,700
2020/10/13 2,072 2,079 2,071 2,071 1,500
2020/10/12 2,071 2,072 2,071 2,072 200
2020/10/08 2,069 2,079 2,069 2,079 400
2020/10/07 2,060 2,069 2,057 2,069 1,300
2020/10/06 2,005 2,048 2,005 2,048 700
2020/10/05 2,011 2,025 1,987 1,991 2,600
2020/10/02 2,090 2,090 1,978 2,018 1,200
2020/09/29 2,070 2,070 2,070 2,070 100
2020/09/28 2,025 2,073 2,025 2,043 89,400
2020/09/25 2,016 2,025 2,015 2,025 1,200
2020/09/24 2,015 2,015 2,015 2,015 300
2020/09/23 2,040 2,040 2,040 2,040 300
2020/09/18 2,040 2,040 2,039 2,040 300
2020/09/17 2,012 2,037 2,012 2,037 200
2020/09/16 2,033 2,050 2,002 2,002 2,900
2020/09/15 2,046 2,083 2,046 2,083 200
2020/09/14 2,045 2,091 2,045 2,091 400
2020/09/11 2,106 2,106 2,038 2,045 900
2020/09/10 2,070 2,077 2,056 2,056 1,800
2020/09/09 2,083 2,127 2,053 2,063 700
2020/09/08 2,107 2,107 2,085 2,085 300
2020/09/07 2,100 2,108 2,100 2,108 200
2020/09/04 2,097 2,105 2,097 2,100 6,300
2020/09/03 2,126 2,126 2,050 2,050 500
2020/09/02 2,140 2,140 2,140 2,140 200
2020/09/01 2,155 2,155 2,140 2,140 300
2020/08/31 2,140 2,140 2,140 2,140 100
2020/08/28 2,055 2,105 2,055 2,105 200
2020/08/27 2,045 2,155 2,045 2,155 1,000
2020/08/25 2,089 2,089 2,089 2,089 300
2020/08/24 2,089 2,089 2,089 2,089 100
2020/08/21 2,157 2,157 2,107 2,107 300
2020/08/14 2,090 2,151 2,090 2,151 400
2020/08/13 2,045 2,140 2,045 2,140 500
2020/08/12 2,057 2,105 2,022 2,030 600
2020/08/11 2,086 2,086 2,044 2,044 500
2020/08/07 2,165 2,165 2,080 2,080 500
2020/08/06 2,105 2,168 2,105 2,136 2,200
2020/08/05 2,132 2,132 2,073 2,073 300
2020/08/04 2,150 2,150 2,100 2,140 500
2020/08/03 2,085 2,150 2,085 2,150 900
2020/07/31 2,116 2,116 2,050 2,080 700
2020/07/30 2,106 2,106 2,055 2,100 1,000
2020/07/29 2,110 2,110 2,050 2,109 900
2020/07/28 2,110 2,110 2,102 2,110 700
2020/07/27 2,130 2,130 2,020 2,110 3,300
2020/07/22 2,069 2,081 2,069 2,070 1,200
2020/07/21 2,033 2,069 2,033 2,069 600
2020/07/20 2,027 2,033 2,015 2,033 900
2020/07/15 2,027 2,027 2,027 2,027 100
2020/07/09 2,024 2,024 2,023 2,023 200
2020/07/07 1,990 2,011 1,990 2,011 300
2020/07/06 2,020 2,020 2,010 2,010 500
2020/07/03 1,935 1,940 1,935 1,940 400
2020/07/02 1,995 1,995 1,975 1,975 800
2020/07/01 1,975 2,011 1,975 1,995 1,000
2020/06/30 1,990 1,990 1,990 1,990 100
2020/06/29 2,040 2,040 1,992 1,992 500
2020/06/26 2,026 2,026 2,026 2,026 100
2020/06/25 2,057 2,060 2,056 2,056 800
2020/06/24 2,060 2,074 2,056 2,056 1,500
2020/06/23 2,060 2,067 2,060 2,060 600
2020/06/22 2,029 2,046 2,029 2,046 200
2020/06/17 2,079 2,079 2,079 2,079 200
2020/06/16 2,000 2,000 1,989 1,989 600
2020/06/15 2,000 2,004 2,000 2,000 1,100
2020/06/12 2,045 2,045 2,045 2,045 600
2020/06/11 2,051 2,051 2,051 2,051 300
2020/06/10 2,051 2,063 2,051 2,063 1,000
2020/06/09 2,051 2,052 2,051 2,051 3,300
2020/06/08 2,047 2,082 2,047 2,051 600
2020/06/05 2,019 2,047 1,993 2,047 2,200
2020/06/04 2,123 2,123 2,023 2,047 1,800
2020/06/03 2,057 2,077 2,057 2,073 1,700
2020/06/02 2,070 2,112 2,070 2,107 1,700
2020/06/01 2,100 2,100 1,910 2,070 5,600
2020/05/29 2,110 2,110 2,110 2,110 100
2020/05/28 2,109 2,109 2,109 2,109 100
2020/05/27 2,106 2,106 2,106 2,106 300
2020/05/26 2,075 2,075 2,061 2,070 1,200
2020/05/25 1,973 2,001 1,973 1,993 1,600
2020/05/22 1,922 1,922 1,922 1,922 200
2020/05/21 1,876 1,935 1,876 1,911 1,600
2020/05/19 1,916 1,916 1,916 1,916 100
2020/05/15 1,970 1,970 1,915 1,916 1,300
2020/05/14 1,925 1,988 1,924 1,959 1,500
2020/05/12 1,856 1,885 1,856 1,885 400
2020/05/11 1,756 1,832 1,756 1,832 700
2020/05/08 1,650 1,782 1,650 1,782 1,600
2020/05/07 1,699 1,730 1,699 1,730 700
2020/05/01 1,675 1,675 1,659 1,659 200
2020/04/30 1,691 1,691 1,691 1,691 300
2020/04/28 1,646 1,668 1,643 1,668 1,600
2020/04/27 1,583 1,604 1,583 1,601 900
2020/04/24 1,589 1,589 1,571 1,571 400
2020/04/15 1,590 1,590 1,590 1,590 100
2020/04/14 1,501 1,579 1,501 1,550 2,200
2020/04/13 1,545 1,545 1,533 1,533 300
2020/04/10 1,579 1,579 1,559 1,559 200
2020/04/09 1,579 1,579 1,579 1,579 1,600
2020/04/08 1,578 1,579 1,541 1,579 500
2020/04/03 1,553 1,597 1,553 1,579 900
2020/04/02 1,593 1,593 1,593 1,593 300
2020/04/01 1,586 1,592 1,586 1,592 900
2020/03/26 1,696 1,696 1,696 1,696 300
2020/03/25 1,600 1,656 1,600 1,656 600
2020/03/24 1,501 1,602 1,501 1,576 800
2020/03/23 1,481 1,481 1,435 1,470 1,400
2020/03/18 1,649 1,649 1,633 1,633 800
2020/03/17 1,406 1,491 1,406 1,491 1,600
2020/03/16 1,516 1,516 1,506 1,506 400
2020/03/13 1,650 1,650 1,536 1,536 1,200
2020/03/12 1,704 1,704 1,668 1,668 900
2020/03/11 1,737 1,738 1,713 1,713 900
2020/03/10 1,778 1,778 1,652 1,739 3,000
2020/03/09 1,855 1,855 1,780 1,780 800
2020/03/06 1,920 1,920 1,904 1,915 600
2020/03/04 1,932 1,932 1,932 1,932 100
2020/03/03 2,065 2,065 1,941 1,941 1,000
2020/03/02 1,975 1,975 1,975 1,975 200
2020/02/28 2,066 2,066 1,975 1,975 600
2020/02/27 2,094 2,094 2,094 2,094 100
2020/02/26 2,200 2,200 2,194 2,194 300
2020/02/25 2,261 2,261 2,250 2,250 600
2020/02/21 2,255 2,261 2,253 2,261 400
2020/02/20 2,250 2,250 2,250 2,250 600
2020/02/19 2,239 2,239 2,239 2,239 300
2020/02/18 2,267 2,268 2,239 2,239 700
2020/02/17 2,250 2,264 2,250 2,263 600
2020/02/14 2,370 2,378 2,248 2,248 600
2020/02/13 2,393 2,400 2,368 2,368 4,600
2020/02/12 2,390 2,390 2,367 2,367 300
2020/02/10 2,389 2,389 2,389 2,389 100
2020/02/07 2,375 2,375 2,339 2,339 1,700
2020/02/06 2,338 2,338 2,299 2,334 1,000
2020/02/05 2,204 2,380 2,130 2,288 5,800
2020/02/04 2,299 2,299 2,238 2,254 1,200
2020/02/03 2,299 2,299 2,299 2,299 100
2020/01/31 2,292 2,300 2,292 2,300 400
2020/01/30 2,380 2,380 2,275 2,295 1,500
2020/01/29 2,318 2,330 2,318 2,330 300
2020/01/28 2,270 2,270 2,270 2,270 500
2020/01/27 2,396 2,396 2,334 2,366 600
2020/01/24 2,372 2,372 2,372 2,372 100
2020/01/23 2,302 2,366 2,302 2,366 900
2020/01/22 2,258 2,402 2,258 2,402 2,000
2020/01/21 2,280 2,280 2,277 2,280 1,600
2020/01/20 2,256 2,280 2,252 2,280 2,100
2020/01/15 2,269 2,269 2,268 2,269 700
2020/01/14 2,267 2,267 2,267 2,267 100
2020/01/10 2,267 2,267 2,267 2,267 400
2020/01/09 2,252 2,280 2,252 2,267 400
2020/01/08 2,231 2,252 2,231 2,251 400
2020/01/07 2,280 2,286 2,280 2,281 800
2020/01/06 2,267 2,267 2,252 2,252 600

このページの先頭へ