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
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

このページの先頭へ