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
2023/12/29 3,010 3,025 2,986 3,015 2,800
2023/12/28 2,999 3,015 2,985 3,010 2,800
2023/12/27 2,995 2,998 2,991 2,998 900
2023/12/26 3,000 3,010 2,955 2,998 4,400
2023/12/25 3,070 3,070 2,990 2,990 5,300
2023/12/22 3,030 3,085 2,980 3,010 17,600
2023/12/21 2,775 3,200 2,758 2,989 41,400
2023/12/20 2,701 2,783 2,701 2,775 1,000
2023/12/19 2,718 2,750 2,718 2,750 200
2023/12/18 2,667 2,798 2,667 2,798 1,300
2023/12/15 2,681 2,710 2,665 2,700 800
2023/12/14 2,700 2,711 2,692 2,700 1,500
2023/12/13 2,740 2,749 2,706 2,706 300
2023/12/12 2,716 2,746 2,715 2,715 2,500
2023/12/11 2,730 2,730 2,716 2,716 300
2023/12/08 2,700 2,700 2,700 2,700 600
2023/12/07 2,710 2,710 2,710 2,710 100
2023/12/06 2,750 2,750 2,747 2,747 500
2023/12/05 2,712 2,751 2,710 2,751 700
2023/12/04 2,750 2,750 2,712 2,712 800
2023/12/01 2,703 2,715 2,700 2,700 1,200
2023/11/30 2,730 2,740 2,700 2,731 1,000
2023/11/29 2,735 2,735 2,730 2,730 400
2023/11/28 2,735 2,735 2,700 2,715 1,600
2023/11/27 2,777 2,828 2,740 2,740 3,500
2023/11/24 2,667 2,750 2,667 2,727 2,500
2023/11/22 2,650 2,667 2,650 2,667 800
2023/11/21 2,650 2,666 2,650 2,650 1,000
2023/11/20 2,666 2,666 2,650 2,650 600
2023/11/17 2,651 2,651 2,626 2,649 700
2023/11/16 2,639 2,639 2,610 2,633 500
2023/11/15 2,667 2,667 2,621 2,629 1,700
2023/11/14 2,637 2,680 2,624 2,669 1,200
2023/11/13 2,643 2,644 2,603 2,639 700
2023/11/10 2,621 2,624 2,601 2,616 1,800
2023/11/09 2,670 2,730 2,599 2,604 5,300
2023/11/08 2,655 2,655 2,630 2,650 2,200
2023/11/07 2,629 2,660 2,620 2,660 2,300
2023/11/02 2,600 2,600 2,600 2,600 400
2023/11/01 2,625 2,634 2,602 2,602 700
2023/10/31 2,602 2,612 2,600 2,600 400
2023/10/30 2,656 2,656 2,587 2,608 400
2023/10/27 2,640 2,650 2,580 2,622 2,200
2023/10/26 2,662 2,662 2,620 2,635 900
2023/10/25 2,610 2,646 2,610 2,614 1,500
2023/10/24 2,619 2,623 2,607 2,608 1,700
2023/10/23 2,687 2,687 2,619 2,619 2,500
2023/10/20 2,616 2,646 2,616 2,646 1,300
2023/10/19 2,619 2,654 2,619 2,654 1,300
2023/10/18 2,603 2,670 2,603 2,654 1,900
2023/10/17 2,612 2,666 2,605 2,643 1,200
2023/10/16 2,630 2,630 2,622 2,630 1,400
2023/10/13 2,653 2,665 2,635 2,656 1,300
2023/10/12 2,661 2,673 2,632 2,664 1,600
2023/10/11 2,697 2,697 2,662 2,689 1,500
2023/10/10 2,698 2,698 2,660 2,660 800
2023/10/06 2,614 2,665 2,614 2,650 1,200
2023/10/05 2,561 2,615 2,561 2,615 1,900
2023/10/04 2,571 2,602 2,561 2,602 3,300
2023/10/03 2,638 2,638 2,580 2,603 2,400
2023/10/02 2,644 2,644 2,618 2,639 1,000
2023/09/29 2,629 2,644 2,618 2,618 1,700
2023/09/28 2,670 2,712 2,612 2,650 4,100
2023/09/27 2,748 2,748 2,637 2,670 6,000
2023/09/26 2,673 2,747 2,670 2,747 4,200
2023/09/25 2,640 2,697 2,640 2,697 3,600
2023/09/22 2,622 2,640 2,600 2,640 3,100
2023/09/21 2,597 2,626 2,572 2,624 3,300
2023/09/20 2,555 2,601 2,555 2,572 9,900
2023/09/19 2,544 2,568 2,539 2,565 13,200
2023/09/15 2,540 2,580 2,536 2,544 8,100
2023/09/14 2,525 2,535 2,522 2,532 7,100
2023/09/13 2,514 2,525 2,507 2,522 4,000
2023/09/12 2,500 2,514 2,500 2,514 1,700
2023/09/11 2,492 2,505 2,490 2,500 5,000
2023/09/08 2,488 2,491 2,488 2,491 1,200
2023/09/07 2,485 2,495 2,482 2,494 2,200
2023/09/06 2,480 2,486 2,480 2,485 3,000
2023/09/05 2,486 2,493 2,480 2,480 5,500
2023/09/04 2,482 2,498 2,481 2,487 8,100
2023/09/01 2,480 2,490 2,479 2,480 3,900
2023/08/31 2,480 2,484 2,480 2,481 1,500
2023/08/30 2,475 2,490 2,475 2,477 2,100
2023/08/29 2,473 2,480 2,472 2,475 2,200
2023/08/28 2,467 2,485 2,467 2,472 3,200
2023/08/25 2,447 2,464 2,447 2,462 3,100
2023/08/24 2,440 2,460 2,440 2,447 5,900
2023/08/23 2,434 2,450 2,434 2,439 2,500
2023/08/22 2,451 2,459 2,429 2,431 5,400
2023/08/21 2,475 2,475 2,450 2,450 4,800
2023/08/18 2,484 2,484 2,475 2,475 1,500
2023/08/17 2,501 2,501 2,485 2,485 1,900
2023/08/16 2,510 2,520 2,501 2,501 1,200
2023/08/15 2,530 2,530 2,505 2,514 3,400
2023/08/14 2,519 2,523 2,503 2,523 4,000
2023/08/10 2,515 2,525 2,515 2,524 2,100
2023/08/09 2,510 2,530 2,500 2,516 8,200
2023/08/08 2,530 2,530 2,530 2,530 100
2023/08/07 2,541 2,550 2,527 2,550 1,400
2023/08/04 2,550 2,553 2,541 2,541 1,300
2023/08/03 2,570 2,570 2,557 2,557 5,200
2023/08/02 2,560 2,580 2,560 2,580 3,100
2023/08/01 2,561 2,580 2,561 2,576 3,200
2023/07/31 2,552 2,595 2,552 2,576 5,500
2023/07/28 2,571 2,571 2,550 2,554 1,300
2023/07/27 2,574 2,585 2,574 2,576 3,500
2023/07/26 2,589 2,595 2,589 2,595 700
2023/07/25 2,590 2,605 2,576 2,591 5,800
2023/07/24 2,581 2,590 2,581 2,590 1,700
2023/07/21 2,583 2,583 2,581 2,581 300
2023/07/20 2,591 2,592 2,569 2,592 1,500
2023/07/19 2,628 2,628 2,583 2,586 700
2023/07/18 2,604 2,604 2,580 2,580 700
2023/07/14 2,581 2,602 2,581 2,602 200
2023/07/13 2,629 2,629 2,566 2,566 2,200
2023/07/12 2,630 2,630 2,629 2,629 1,100
2023/07/11 2,632 2,641 2,632 2,640 1,300
2023/07/10 2,631 2,631 2,630 2,631 1,500
2023/07/07 2,626 2,632 2,604 2,632 300
2023/07/06 2,625 2,625 2,584 2,612 1,900
2023/07/05 2,589 2,607 2,589 2,607 900
2023/07/04 2,581 2,581 2,576 2,576 900
2023/07/03 2,580 2,583 2,580 2,581 1,100
2023/06/30 2,560 2,616 2,560 2,580 4,000
2023/06/29 2,573 2,574 2,542 2,561 2,000
2023/06/28 2,545 2,556 2,538 2,545 2,500
2023/06/27 2,560 2,560 2,533 2,536 1,000
2023/06/26 2,543 2,543 2,537 2,540 900
2023/06/23 2,545 2,546 2,544 2,546 1,800
2023/06/22 2,560 2,567 2,534 2,544 1,700
2023/06/21 2,533 2,549 2,533 2,544 2,000
2023/06/20 2,530 2,552 2,529 2,529 1,600
2023/06/19 2,545 2,556 2,545 2,556 800
2023/06/16 2,550 2,550 2,525 2,548 300
2023/06/15 2,538 2,551 2,538 2,540 4,900
2023/06/14 2,550 2,554 2,532 2,554 4,100
2023/06/13 2,550 2,566 2,550 2,550 1,200
2023/06/12 2,585 2,615 2,545 2,555 900
2023/06/09 2,550 2,580 2,550 2,580 800
2023/06/08 2,537 2,562 2,528 2,550 1,700
2023/06/07 2,589 2,589 2,537 2,537 1,100
2023/06/06 2,504 2,504 2,502 2,502 200
2023/06/05 2,481 2,521 2,474 2,519 1,900
2023/06/02 2,488 2,502 2,464 2,498 800
2023/06/01 2,503 2,503 2,460 2,488 1,800
2023/05/31 2,506 2,506 2,461 2,461 3,000
2023/05/30 2,537 2,544 2,461 2,506 1,700
2023/05/29 2,537 2,537 2,537 2,537 100
2023/05/26 2,495 2,504 2,486 2,487 1,000
2023/05/25 2,500 2,525 2,483 2,483 800
2023/05/24 2,481 2,501 2,481 2,500 1,200
2023/05/23 2,520 2,520 2,493 2,500 2,100
2023/05/22 2,548 2,548 2,503 2,510 300
2023/05/19 2,503 2,548 2,503 2,548 700
2023/05/18 2,585 2,585 2,501 2,501 2,000
2023/05/17 2,580 2,580 2,533 2,566 2,000
2023/05/16 2,614 2,638 2,526 2,586 4,200
2023/05/15 2,540 2,564 2,537 2,564 2,800
2023/05/12 2,490 2,532 2,460 2,530 2,000
2023/05/11 2,454 2,518 2,426 2,481 14,700
2023/05/10 2,466 2,466 2,454 2,454 2,000
2023/05/09 2,450 2,465 2,450 2,465 1,400
2023/05/08 2,442 2,450 2,442 2,449 600
2023/05/02 2,461 2,492 2,425 2,492 1,000
2023/05/01 2,450 2,511 2,450 2,461 1,000
2023/04/28 2,515 2,515 2,474 2,474 200
2023/04/27 2,489 2,489 2,489 2,489 100
2023/04/26 2,489 2,489 2,489 2,489 100
2023/04/25 2,514 2,514 2,489 2,489 900
2023/04/24 2,568 2,568 2,488 2,514 400
2023/04/21 2,480 2,482 2,468 2,468 400
2023/04/20 2,520 2,520 2,462 2,462 1,200
2023/04/19 2,458 2,511 2,454 2,511 300
2023/04/18 2,508 2,508 2,508 2,508 100
2023/04/14 2,503 2,504 2,503 2,504 200
2023/04/12 2,415 2,506 2,415 2,506 400
2023/04/10 2,422 2,432 2,422 2,432 400
2023/04/05 2,472 2,472 2,472 2,472 100
2023/04/04 2,440 2,449 2,440 2,449 1,400
2023/04/03 2,427 2,440 2,382 2,440 6,600
2023/03/31 2,451 2,500 2,451 2,451 5,100
2023/03/30 2,448 2,474 2,420 2,450 93,400
2023/03/29 2,555 2,648 2,555 2,648 400
2023/03/28 2,551 2,551 2,551 2,551 200
2023/03/27 2,601 2,601 2,601 2,601 300
2023/03/24 2,650 2,670 2,650 2,670 500
2023/03/23 2,659 2,659 2,650 2,650 500
2023/03/22 2,638 2,638 2,638 2,638 100
2023/03/20 2,670 2,670 2,600 2,650 1,100
2023/03/17 2,650 2,721 2,650 2,720 700
2023/03/16 2,761 2,761 2,700 2,700 1,100
2023/03/15 2,695 2,708 2,617 2,661 3,100
2023/03/14 2,610 2,695 2,610 2,695 2,000
2023/03/13 2,550 2,560 2,550 2,560 200
2023/03/10 2,588 2,590 2,587 2,590 300
2023/03/09 2,508 2,580 2,508 2,580 300
2023/03/08 2,508 2,508 2,508 2,508 200
2023/03/07 2,459 2,468 2,459 2,468 300
2023/03/06 2,430 2,459 2,430 2,459 300
2023/03/03 2,404 2,445 2,404 2,430 600
2023/03/02 2,442 2,459 2,393 2,454 2,600
2023/03/01 2,439 2,441 2,439 2,441 400
2023/02/28 2,397 2,439 2,397 2,439 700
2023/02/27 2,370 2,398 2,348 2,348 700
2023/02/24 2,315 2,315 2,315 2,315 100
2023/02/22 2,261 2,270 2,261 2,270 600
2023/02/21 2,280 2,280 2,280 2,280 100
2023/02/20 2,253 2,286 2,253 2,278 1,100
2023/02/17 2,282 2,282 2,282 2,282 100
2023/02/16 2,290 2,290 2,240 2,240 200
2023/02/15 2,240 2,240 2,240 2,240 200
2023/02/14 2,299 2,299 2,230 2,230 5,900
2023/02/13 2,202 2,215 2,199 2,214 5,700
2023/02/10 2,236 2,255 2,200 2,200 1,200
2023/02/09 2,160 2,214 2,153 2,186 2,100
2023/02/08 2,210 2,210 2,210 2,210 100
2023/02/07 2,200 2,200 2,200 2,200 100
2023/02/02 2,277 2,277 2,222 2,222 400
2023/02/01 2,276 2,276 2,276 2,276 100
2023/01/27 2,326 2,326 2,276 2,276 300
2023/01/26 2,212 2,226 2,212 2,226 400
2023/01/25 2,262 2,262 2,262 2,262 600
2023/01/23 2,262 2,262 2,262 2,262 100
2023/01/18 2,195 2,195 2,180 2,180 200
2023/01/16 2,170 2,255 2,170 2,234 500
2023/01/13 2,160 2,175 2,160 2,161 2,800
2023/01/12 2,166 2,189 2,156 2,160 1,900
2023/01/11 2,165 2,173 2,165 2,166 900
2023/01/06 2,165 2,186 2,161 2,161 2,400
2023/01/05 2,181 2,181 2,171 2,171 2,100
2023/01/04 2,192 2,200 2,181 2,181 700

このページの先頭へ