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 |
---|---|---|---|---|---|
2022/12/30 | 2,195 | 2,195 | 2,188 | 2,195 | 2,200 |
2022/12/29 | 2,184 | 2,245 | 2,184 | 2,199 | 700 |
2022/12/28 | 2,192 | 2,200 | 2,187 | 2,195 | 4,000 |
2022/12/27 | 2,242 | 2,242 | 2,192 | 2,192 | 300 |
2022/12/26 | 2,235 | 2,235 | 2,235 | 2,235 | 400 |
2022/12/23 | 2,180 | 2,190 | 2,180 | 2,185 | 600 |
2022/12/22 | 2,166 | 2,180 | 2,166 | 2,180 | 400 |
2022/12/21 | 2,170 | 2,199 | 2,165 | 2,170 | 1,600 |
2022/12/20 | 2,181 | 2,181 | 2,170 | 2,170 | 800 |
2022/12/19 | 2,178 | 2,201 | 2,178 | 2,201 | 1,100 |
2022/12/16 | 2,200 | 2,200 | 2,155 | 2,178 | 1,300 |
2022/12/15 | 2,207 | 2,236 | 2,199 | 2,200 | 4,300 |
2022/12/12 | 2,247 | 2,247 | 2,247 | 2,247 | 100 |
2022/12/09 | 2,250 | 2,260 | 2,248 | 2,260 | 1,200 |
2022/12/08 | 2,250 | 2,250 | 2,250 | 2,250 | 400 |
2022/12/07 | 2,250 | 2,250 | 2,250 | 2,250 | 400 |
2022/12/06 | 2,250 | 2,279 | 2,250 | 2,250 | 800 |
2022/12/05 | 2,256 | 2,256 | 2,248 | 2,250 | 3,000 |
2022/12/02 | 2,306 | 2,306 | 2,257 | 2,260 | 2,300 |
2022/12/01 | 2,335 | 2,335 | 2,306 | 2,306 | 4,500 |
2022/11/28 | 2,503 | 2,503 | 2,453 | 2,453 | 500 |
2022/11/25 | 2,403 | 2,403 | 2,403 | 2,403 | 100 |
2022/11/22 | 2,317 | 2,353 | 2,317 | 2,353 | 300 |
2022/11/17 | 2,400 | 2,400 | 2,350 | 2,350 | 500 |
2022/11/16 | 2,366 | 2,400 | 2,366 | 2,400 | 600 |
2022/11/15 | 2,339 | 2,351 | 2,339 | 2,350 | 800 |
2022/11/14 | 2,339 | 2,389 | 2,339 | 2,389 | 500 |
2022/11/11 | 2,310 | 2,439 | 2,310 | 2,439 | 600 |
2022/11/10 | 2,310 | 2,310 | 2,310 | 2,310 | 200 |
2022/11/09 | 2,484 | 2,484 | 2,459 | 2,460 | 1,100 |
2022/11/08 | 2,459 | 2,465 | 2,459 | 2,465 | 400 |
2022/11/07 | 2,480 | 2,480 | 2,459 | 2,459 | 500 |
2022/11/04 | 2,459 | 2,459 | 2,459 | 2,459 | 100 |
2022/11/02 | 2,510 | 2,510 | 2,509 | 2,510 | 400 |
2022/11/01 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
2022/10/31 | 2,509 | 2,545 | 2,509 | 2,545 | 500 |
2022/10/26 | 2,609 | 2,609 | 2,609 | 2,609 | 300 |
2022/10/25 | 2,511 | 2,511 | 2,511 | 2,511 | 100 |
2022/10/21 | 2,508 | 2,508 | 2,508 | 2,508 | 100 |
2022/10/17 | 2,501 | 2,501 | 2,501 | 2,501 | 100 |
2022/10/14 | 2,502 | 2,502 | 2,502 | 2,502 | 100 |
2022/10/13 | 2,461 | 2,501 | 2,461 | 2,501 | 300 |
2022/10/12 | 2,500 | 2,500 | 2,457 | 2,457 | 300 |
2022/10/11 | 2,607 | 2,607 | 2,508 | 2,508 | 200 |
2022/10/04 | 2,610 | 2,610 | 2,610 | 2,610 | 100 |
2022/09/30 | 2,600 | 2,649 | 2,600 | 2,612 | 500 |
2022/09/28 | 2,605 | 2,605 | 2,605 | 2,605 | 300 |
2022/09/26 | 2,610 | 2,610 | 2,603 | 2,610 | 500 |
2022/09/22 | 2,610 | 2,612 | 2,600 | 2,600 | 600 |
2022/09/21 | 2,610 | 2,610 | 2,610 | 2,610 | 200 |
2022/09/15 | 2,600 | 2,600 | 2,600 | 2,600 | 3,000 |
2022/09/05 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
2022/09/02 | 2,608 | 2,608 | 2,608 | 2,608 | 100 |
2022/09/01 | 2,603 | 2,608 | 2,603 | 2,608 | 200 |
2022/08/26 | 2,640 | 2,640 | 2,640 | 2,640 | 600 |
2022/08/25 | 2,606 | 2,606 | 2,606 | 2,606 | 100 |
2022/08/17 | 2,606 | 2,606 | 2,606 | 2,606 | 100 |
2022/08/08 | 2,621 | 2,621 | 2,621 | 2,621 | 100 |
2022/08/02 | 2,723 | 2,723 | 2,723 | 2,723 | 100 |
2022/07/27 | 2,673 | 2,673 | 2,673 | 2,673 | 100 |
2022/07/26 | 2,644 | 2,644 | 2,644 | 2,644 | 100 |
2022/07/25 | 2,719 | 2,719 | 2,610 | 2,644 | 4,700 |
2022/07/21 | 2,602 | 2,752 | 2,602 | 2,718 | 900 |
2022/07/20 | 2,646 | 2,646 | 2,646 | 2,646 | 100 |
2022/07/15 | 2,599 | 2,601 | 2,556 | 2,596 | 900 |
2022/07/08 | 2,599 | 2,599 | 2,599 | 2,599 | 100 |
2022/07/05 | 2,599 | 2,599 | 2,599 | 2,599 | 100 |
2022/07/04 | 2,699 | 2,699 | 2,699 | 2,699 | 100 |
2022/07/01 | 2,599 | 2,599 | 2,599 | 2,599 | 200 |
2022/06/29 | 2,549 | 2,599 | 2,549 | 2,599 | 200 |
2022/06/28 | 2,482 | 2,544 | 2,482 | 2,541 | 1,000 |
2022/06/27 | 2,482 | 2,482 | 2,482 | 2,482 | 200 |
2022/06/24 | 2,400 | 2,451 | 2,400 | 2,418 | 1,700 |
2022/06/23 | 2,426 | 2,426 | 2,400 | 2,400 | 1,400 |
2022/06/22 | 2,550 | 2,550 | 2,449 | 2,449 | 1,400 |
2022/06/21 | 2,570 | 2,575 | 2,570 | 2,575 | 200 |
2022/06/20 | 2,574 | 2,574 | 2,570 | 2,570 | 600 |
2022/06/15 | 2,600 | 2,600 | 2,600 | 2,600 | 300 |
2022/06/09 | 2,625 | 2,625 | 2,596 | 2,596 | 200 |
2022/06/07 | 2,672 | 2,672 | 2,672 | 2,672 | 100 |
2022/06/02 | 2,640 | 2,640 | 2,640 | 2,640 | 100 |
2022/05/27 | 2,626 | 2,640 | 2,626 | 2,640 | 200 |
2022/05/26 | 2,675 | 2,675 | 2,626 | 2,626 | 400 |
2022/05/25 | 2,625 | 2,625 | 2,625 | 2,625 | 300 |
2022/05/24 | 2,650 | 2,650 | 2,625 | 2,625 | 1,200 |
2022/05/18 | 2,651 | 2,671 | 2,651 | 2,664 | 900 |
2022/05/10 | 2,826 | 2,826 | 2,720 | 2,720 | 1,400 |
2022/05/09 | 2,676 | 2,676 | 2,676 | 2,676 | 100 |
2022/05/06 | 2,701 | 2,701 | 2,701 | 2,701 | 200 |
2022/05/02 | 2,790 | 2,790 | 2,701 | 2,701 | 600 |
2022/04/28 | 2,700 | 2,720 | 2,700 | 2,720 | 1,700 |
2022/04/25 | 2,740 | 2,740 | 2,732 | 2,732 | 2,700 |
2022/04/20 | 2,704 | 2,739 | 2,704 | 2,739 | 300 |
2022/04/19 | 2,663 | 2,757 | 2,663 | 2,754 | 1,500 |
2022/04/18 | 2,696 | 2,696 | 2,677 | 2,677 | 500 |
2022/04/15 | 2,698 | 2,698 | 2,695 | 2,697 | 900 |
2022/04/14 | 2,672 | 2,700 | 2,670 | 2,679 | 2,100 |
2022/04/13 | 2,670 | 2,680 | 2,666 | 2,670 | 1,400 |
2022/04/12 | 2,668 | 2,671 | 2,662 | 2,670 | 900 |
2022/04/11 | 2,705 | 2,705 | 2,635 | 2,662 | 1,300 |
2022/04/08 | 2,800 | 2,800 | 2,728 | 2,755 | 500 |
2022/04/07 | 2,819 | 2,821 | 2,800 | 2,800 | 2,000 |
2022/04/06 | 2,872 | 2,872 | 2,869 | 2,869 | 300 |
2022/04/05 | 2,894 | 2,898 | 2,888 | 2,888 | 600 |
2022/04/04 | 2,900 | 2,900 | 2,900 | 2,900 | 800 |
2022/04/01 | 2,880 | 2,900 | 2,880 | 2,900 | 400 |
2022/03/31 | 2,840 | 2,901 | 2,840 | 2,880 | 97,200 |
2022/03/30 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
2022/03/28 | 3,150 | 3,150 | 3,110 | 3,110 | 300 |
2022/03/25 | 3,105 | 3,150 | 3,105 | 3,150 | 200 |
2022/03/23 | 3,035 | 3,095 | 3,030 | 3,095 | 300 |
2022/03/17 | 3,070 | 3,070 | 3,070 | 3,070 | 100 |
2022/03/10 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
2022/03/09 | 3,050 | 3,060 | 3,045 | 3,060 | 500 |
2022/03/08 | 3,180 | 3,180 | 3,055 | 3,055 | 1,000 |
2022/03/07 | 3,200 | 3,200 | 3,180 | 3,180 | 1,000 |
2022/03/04 | 3,190 | 3,230 | 3,190 | 3,200 | 2,400 |
2022/03/03 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
2022/03/02 | 3,235 | 3,235 | 3,235 | 3,235 | 100 |
2022/02/28 | 3,160 | 3,165 | 3,160 | 3,165 | 1,000 |
2022/02/25 | 3,135 | 3,160 | 3,135 | 3,160 | 300 |
2022/02/22 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
2022/02/21 | 3,130 | 3,130 | 3,130 | 3,130 | 700 |
2022/02/14 | 3,085 | 3,110 | 3,085 | 3,110 | 200 |
2022/02/10 | 3,155 | 3,155 | 3,015 | 3,085 | 400 |
2022/02/09 | 2,934 | 2,963 | 2,934 | 2,963 | 600 |
2022/02/07 | 3,050 | 3,090 | 3,050 | 3,070 | 1,000 |
2022/02/02 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
2022/01/26 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
2022/01/25 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
2022/01/19 | 3,105 | 3,105 | 3,105 | 3,105 | 1,300 |
2022/01/18 | 3,105 | 3,105 | 3,105 | 3,105 | 100 |
2022/01/17 | 3,080 | 3,105 | 3,080 | 3,105 | 200 |
2022/01/07 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
2022/01/06 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
2022/01/05 | 3,245 | 3,245 | 3,175 | 3,245 | 300 |