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
2026/06/16 1,800 1,800 1,800 1,800 100
2026/06/11 1,849 1,849 1,808 1,808 2,300
2026/06/10 1,772 1,826 1,772 1,826 2,000
2026/06/09 1,771 1,771 1,771 1,771 100
2026/06/05 1,845 1,845 1,802 1,802 1,400
2026/06/04 1,833 1,845 1,833 1,845 900
2026/06/03 1,790 1,833 1,790 1,833 1,000
2026/06/02 1,791 1,810 1,790 1,790 500
2026/06/01 1,812 1,812 1,790 1,799 1,300
2026/05/29 1,767 1,791 1,767 1,772 194,500
2026/05/28 1,763 1,772 1,763 1,766 52,100
2026/05/27 1,800 1,800 1,762 1,762 6,300
2026/05/26 1,789 1,800 1,770 1,800 51,800
2026/05/25 1,805 1,819 1,790 1,791 33,600
2026/05/22 1,808 1,833 1,805 1,826 10,600
2026/05/21 1,825 1,839 1,795 1,819 16,300
2026/05/20 1,838 1,838 1,821 1,821 900
2026/05/19 1,897 1,897 1,826 1,855 1,600
2026/05/18 1,879 1,919 1,857 1,857 1,000
2026/05/15 1,841 1,950 1,835 1,874 6,500
2026/05/14 1,860 1,866 1,855 1,855 1,000
2026/05/13 1,860 1,865 1,860 1,865 2,000
2026/05/12 1,864 1,884 1,860 1,860 20,500
2026/05/11 1,971 2,050 1,878 1,878 16,400
2026/05/08 1,962 1,970 1,962 1,970 3,600
2026/05/07 1,930 2,000 1,930 1,975 2,900
2026/05/01 1,932 1,951 1,926 1,951 1,100
2026/04/30 1,949 1,949 1,926 1,926 1,400
2026/04/28 1,924 1,970 1,924 1,970 1,100
2026/04/27 1,903 1,952 1,903 1,950 5,000
2026/04/24 1,978 1,982 1,903 1,903 3,400
2026/04/23 1,955 1,978 1,950 1,978 300
2026/04/22 1,969 1,970 1,960 1,970 400
2026/04/21 1,958 1,969 1,958 1,968 1,100
2026/04/20 1,942 1,965 1,942 1,960 800
2026/04/17 1,941 1,965 1,903 1,965 4,100
2026/04/16 1,974 1,980 1,929 1,931 1,600
2026/04/15 1,955 1,955 1,955 1,955 200
2026/04/14 1,962 1,976 1,962 1,976 1,100
2026/04/13 1,921 1,923 1,921 1,923 900
2026/04/09 1,960 1,967 1,960 1,961 1,600
2026/04/08 1,973 1,980 1,945 1,971 500
2026/04/07 1,962 1,973 1,952 1,973 2,700
2026/04/06 1,959 1,960 1,959 1,960 700
2026/04/03 1,998 1,998 1,954 1,959 2,200
2026/04/02 1,983 2,000 1,983 2,000 700
2026/03/27 2,011 2,045 2,011 2,017 800
2026/03/26 2,012 2,050 2,010 2,010 3,000
2026/03/25 2,015 2,022 2,010 2,020 1,500
2026/03/24 2,010 2,045 2,010 2,010 2,300
2026/03/23 2,004 2,027 1,969 2,010 11,300
2026/03/19 2,031 2,031 2,001 2,009 2,400
2026/03/18 2,025 2,040 2,010 2,032 1,400
2026/03/17 2,029 2,029 2,022 2,024 700
2026/03/16 2,030 2,030 2,025 2,030 1,700
2026/03/13 2,014 2,031 2,010 2,031 3,000
2026/03/12 2,010 2,080 2,010 2,045 4,200
2026/03/11 2,011 2,020 1,991 2,013 2,000
2026/03/10 1,996 2,033 1,971 2,011 4,900
2026/03/09 1,951 1,981 1,925 1,971 8,500
2026/03/06 2,010 2,013 1,990 2,013 1,100
2026/03/05 2,046 2,069 2,032 2,040 2,800
2026/03/04 2,020 2,025 1,965 2,022 5,300
2026/03/03 2,123 2,123 2,047 2,051 3,500
2026/03/02 2,132 2,132 2,088 2,091 3,700
2026/02/27 2,115 2,139 2,095 2,139 1,800
2026/02/26 2,122 2,122 2,078 2,115 5,000
2026/02/25 2,079 2,139 2,079 2,102 6,400
2026/02/24 2,039 2,070 2,036 2,068 3,300
2026/02/20 2,011 2,039 1,996 2,034 1,600
2026/02/19 2,008 2,023 1,994 2,023 2,600
2026/02/18 1,983 2,008 1,980 2,008 3,900
2026/02/17 1,967 1,972 1,953 1,972 1,400
2026/02/16 1,970 1,981 1,937 1,961 1,200
2026/02/13 1,957 1,968 1,920 1,968 3,200
2026/02/12 1,946 1,985 1,941 1,981 3,800
2026/02/10 1,952 1,952 1,935 1,941 7,000
2026/02/09 1,985 2,093 1,925 1,952 19,500
2026/02/06 1,932 1,990 1,932 1,985 3,900
2026/02/05 1,928 1,930 1,924 1,924 2,700
2026/02/04 1,929 1,929 1,913 1,913 1,400
2026/02/03 1,928 1,940 1,922 1,929 1,800
2026/02/02 1,916 1,948 1,916 1,922 1,900
2026/01/30 1,918 1,929 1,913 1,916 1,300
2026/01/29 1,915 1,939 1,915 1,922 1,300
2026/01/28 1,928 1,930 1,922 1,922 500
2026/01/27 1,946 1,946 1,927 1,927 800
2026/01/26 1,945 1,945 1,930 1,935 2,400
2026/01/23 1,915 1,929 1,915 1,928 1,600
2026/01/22 1,918 1,925 1,912 1,914 1,100
2026/01/21 1,919 1,937 1,902 1,930 2,400
2026/01/20 1,940 1,940 1,928 1,928 500
2026/01/19 1,940 1,940 1,920 1,925 3,100
2026/01/16 1,934 1,934 1,925 1,931 1,200
2026/01/15 1,925 1,934 1,910 1,934 2,400
2026/01/14 1,910 1,924 1,909 1,924 1,600
2026/01/13 1,950 1,950 1,909 1,911 4,400
2026/01/09 1,917 1,923 1,917 1,918 900
2026/01/08 1,900 1,919 1,900 1,918 2,800
2026/01/07 1,904 1,905 1,893 1,893 5,100
2026/01/06 1,910 1,910 1,895 1,905 2,300
2026/01/05 1,894 1,923 1,894 1,900 5,000

このページの先頭へ