佐田建設(1826)の株価時系列情報
佐田建設(1826)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 | 425 | 431 | 424 | 424 | 8,900 |
2022/12/29 | 426 | 427 | 424 | 424 | 7,300 |
2022/12/28 | 427 | 431 | 425 | 431 | 20,700 |
2022/12/27 | 430 | 431 | 429 | 430 | 15,700 |
2022/12/26 | 436 | 443 | 436 | 436 | 5,500 |
2022/12/23 | 437 | 442 | 437 | 437 | 13,900 |
2022/12/22 | 433 | 443 | 430 | 437 | 21,100 |
2022/12/21 | 443 | 443 | 429 | 429 | 19,700 |
2022/12/20 | 455 | 459 | 443 | 443 | 16,700 |
2022/12/19 | 452 | 458 | 452 | 455 | 9,400 |
2022/12/16 | 463 | 463 | 453 | 453 | 12,900 |
2022/12/15 | 463 | 463 | 459 | 463 | 15,200 |
2022/12/14 | 461 | 463 | 460 | 463 | 11,100 |
2022/12/13 | 459 | 470 | 454 | 459 | 63,300 |
2022/12/12 | 457 | 460 | 455 | 459 | 9,500 |
2022/12/09 | 444 | 457 | 444 | 457 | 16,100 |
2022/12/08 | 447 | 451 | 445 | 451 | 12,700 |
2022/12/07 | 445 | 452 | 445 | 447 | 15,100 |
2022/12/06 | 451 | 451 | 441 | 446 | 20,100 |
2022/12/05 | 430 | 454 | 430 | 451 | 21,100 |
2022/12/02 | 439 | 439 | 432 | 435 | 14,900 |
2022/12/01 | 452 | 452 | 440 | 442 | 21,800 |
2022/11/30 | 456 | 460 | 452 | 452 | 29,000 |
2022/11/29 | 469 | 471 | 455 | 455 | 77,900 |
2022/11/28 | 440 | 442 | 437 | 442 | 11,300 |
2022/11/25 | 440 | 440 | 438 | 439 | 6,300 |
2022/11/24 | 438 | 440 | 436 | 440 | 16,600 |
2022/11/22 | 430 | 438 | 430 | 438 | 11,400 |
2022/11/21 | 431 | 436 | 429 | 429 | 7,000 |
2022/11/18 | 442 | 442 | 431 | 437 | 11,100 |
2022/11/17 | 439 | 441 | 437 | 439 | 8,400 |
2022/11/16 | 437 | 440 | 433 | 440 | 7,500 |
2022/11/15 | 438 | 440 | 435 | 439 | 14,200 |
2022/11/14 | 439 | 439 | 432 | 438 | 5,700 |
2022/11/11 | 440 | 440 | 431 | 437 | 10,700 |
2022/11/10 | 430 | 438 | 430 | 435 | 10,800 |
2022/11/09 | 424 | 436 | 421 | 436 | 19,500 |
2022/11/08 | 421 | 422 | 419 | 421 | 9,000 |
2022/11/07 | 401 | 422 | 401 | 421 | 36,600 |
2022/11/04 | 398 | 414 | 397 | 401 | 45,100 |
2022/11/02 | 410 | 417 | 406 | 406 | 18,900 |
2022/11/01 | 405 | 409 | 401 | 409 | 22,100 |
2022/10/31 | 400 | 416 | 400 | 405 | 43,500 |
2022/10/28 | 397 | 404 | 395 | 398 | 175,400 |
2022/10/27 | 400 | 405 | 398 | 403 | 28,900 |
2022/10/26 | 398 | 402 | 397 | 402 | 29,600 |
2022/10/25 | 400 | 400 | 393 | 398 | 169,800 |
2022/10/24 | 397 | 397 | 394 | 395 | 27,200 |
2022/10/21 | 398 | 399 | 395 | 396 | 30,100 |
2022/10/20 | 401 | 401 | 395 | 398 | 31,500 |
2022/10/19 | 400 | 401 | 397 | 399 | 22,200 |
2022/10/18 | 398 | 401 | 398 | 399 | 25,900 |
2022/10/17 | 404 | 405 | 398 | 402 | 31,600 |
2022/10/14 | 403 | 407 | 401 | 404 | 27,900 |
2022/10/13 | 405 | 409 | 400 | 403 | 36,000 |
2022/10/12 | 403 | 409 | 403 | 405 | 26,900 |
2022/10/11 | 408 | 415 | 403 | 403 | 41,600 |
2022/10/07 | 407 | 417 | 407 | 413 | 19,700 |
2022/10/06 | 407 | 415 | 406 | 415 | 25,800 |
2022/10/05 | 409 | 409 | 403 | 407 | 17,400 |
2022/10/04 | 406 | 406 | 401 | 404 | 17,000 |
2022/10/03 | 403 | 405 | 400 | 402 | 18,300 |
2022/09/30 | 421 | 423 | 400 | 403 | 52,100 |
2022/09/29 | 417 | 421 | 410 | 421 | 28,400 |
2022/09/28 | 410 | 417 | 403 | 417 | 29,900 |
2022/09/27 | 412 | 413 | 410 | 411 | 19,100 |
2022/09/26 | 413 | 414 | 412 | 412 | 21,700 |
2022/09/22 | 419 | 421 | 413 | 413 | 34,600 |
2022/09/21 | 420 | 421 | 415 | 419 | 26,400 |
2022/09/20 | 426 | 428 | 423 | 423 | 26,500 |
2022/09/16 | 426 | 428 | 425 | 425 | 14,000 |
2022/09/15 | 427 | 429 | 425 | 427 | 16,500 |
2022/09/14 | 426 | 430 | 426 | 426 | 16,200 |
2022/09/13 | 429 | 430 | 428 | 429 | 10,600 |
2022/09/12 | 429 | 431 | 427 | 429 | 12,000 |
2022/09/09 | 428 | 432 | 428 | 428 | 31,700 |
2022/09/08 | 430 | 433 | 430 | 430 | 15,300 |
2022/09/07 | 431 | 434 | 430 | 430 | 15,800 |
2022/09/06 | 431 | 436 | 431 | 433 | 14,100 |
2022/09/05 | 430 | 437 | 429 | 435 | 18,600 |
2022/09/02 | 437 | 438 | 436 | 436 | 13,100 |
2022/09/01 | 440 | 441 | 437 | 437 | 20,700 |
2022/08/31 | 443 | 443 | 436 | 440 | 23,400 |
2022/08/30 | 439 | 443 | 438 | 443 | 8,800 |
2022/08/29 | 435 | 440 | 435 | 438 | 15,300 |
2022/08/26 | 440 | 441 | 438 | 439 | 7,800 |
2022/08/25 | 437 | 441 | 437 | 440 | 20,800 |
2022/08/24 | 442 | 442 | 440 | 440 | 10,400 |
2022/08/23 | 438 | 440 | 436 | 438 | 16,500 |
2022/08/22 | 438 | 440 | 436 | 438 | 7,300 |
2022/08/19 | 440 | 441 | 438 | 438 | 19,600 |
2022/08/18 | 440 | 442 | 439 | 440 | 12,900 |
2022/08/17 | 442 | 444 | 441 | 443 | 13,000 |
2022/08/16 | 446 | 446 | 442 | 442 | 18,100 |
2022/08/15 | 448 | 450 | 446 | 448 | 24,700 |
2022/08/12 | 446 | 448 | 442 | 448 | 25,500 |
2022/08/10 | 441 | 447 | 441 | 444 | 11,900 |
2022/08/09 | 442 | 446 | 442 | 444 | 10,300 |
2022/08/08 | 444 | 446 | 442 | 442 | 26,200 |
2022/08/05 | 447 | 451 | 443 | 445 | 21,300 |
2022/08/04 | 447 | 450 | 445 | 447 | 16,000 |
2022/08/03 | 448 | 449 | 446 | 447 | 17,500 |
2022/08/02 | 451 | 451 | 445 | 446 | 16,100 |
2022/08/01 | 451 | 452 | 451 | 451 | 9,000 |
2022/07/29 | 449 | 459 | 449 | 451 | 9,600 |
2022/07/28 | 455 | 455 | 449 | 449 | 17,000 |
2022/07/27 | 454 | 455 | 449 | 449 | 8,200 |
2022/07/26 | 453 | 455 | 451 | 455 | 27,600 |
2022/07/25 | 452 | 454 | 452 | 453 | 4,300 |
2022/07/22 | 447 | 452 | 447 | 452 | 14,900 |
2022/07/21 | 444 | 447 | 442 | 447 | 7,200 |
2022/07/20 | 447 | 449 | 443 | 447 | 19,000 |
2022/07/19 | 445 | 445 | 443 | 444 | 6,700 |
2022/07/15 | 453 | 453 | 444 | 445 | 12,700 |
2022/07/14 | 450 | 452 | 449 | 452 | 8,400 |
2022/07/13 | 445 | 452 | 445 | 451 | 6,700 |
2022/07/12 | 448 | 449 | 443 | 446 | 30,400 |
2022/07/11 | 450 | 453 | 447 | 449 | 24,700 |
2022/07/08 | 451 | 455 | 450 | 453 | 20,100 |
2022/07/07 | 455 | 455 | 451 | 451 | 6,600 |
2022/07/06 | 452 | 452 | 452 | 452 | 6,200 |
2022/07/05 | 453 | 455 | 452 | 452 | 6,300 |
2022/07/04 | 457 | 457 | 453 | 453 | 5,000 |
2022/07/01 | 452 | 455 | 452 | 452 | 11,700 |
2022/06/30 | 465 | 465 | 452 | 454 | 42,600 |
2022/06/29 | 455 | 465 | 451 | 465 | 38,900 |
2022/06/28 | 453 | 458 | 453 | 458 | 14,100 |
2022/06/27 | 452 | 452 | 449 | 451 | 5,200 |
2022/06/24 | 454 | 455 | 449 | 450 | 7,800 |
2022/06/23 | 448 | 453 | 448 | 452 | 12,800 |
2022/06/22 | 452 | 452 | 446 | 448 | 15,200 |
2022/06/21 | 445 | 450 | 445 | 448 | 12,100 |
2022/06/20 | 450 | 451 | 446 | 446 | 58,600 |
2022/06/17 | 448 | 450 | 447 | 448 | 25,800 |
2022/06/16 | 455 | 455 | 446 | 447 | 18,800 |
2022/06/15 | 443 | 449 | 443 | 447 | 22,200 |
2022/06/14 | 449 | 453 | 445 | 445 | 22,800 |
2022/06/13 | 447 | 455 | 447 | 453 | 15,000 |
2022/06/10 | 454 | 455 | 450 | 453 | 32,700 |
2022/06/09 | 458 | 460 | 455 | 459 | 13,800 |
2022/06/08 | 457 | 460 | 453 | 460 | 19,700 |
2022/06/07 | 463 | 463 | 455 | 457 | 11,300 |
2022/06/06 | 464 | 465 | 461 | 463 | 18,000 |
2022/06/03 | 480 | 480 | 466 | 466 | 8,900 |
2022/06/02 | 477 | 479 | 474 | 479 | 105,600 |
2022/06/01 | 473 | 480 | 467 | 480 | 14,600 |
2022/05/31 | 472 | 472 | 466 | 472 | 17,400 |
2022/05/30 | 455 | 480 | 453 | 480 | 60,400 |
2022/05/27 | 451 | 453 | 449 | 453 | 5,300 |
2022/05/26 | 448 | 451 | 447 | 447 | 14,000 |
2022/05/25 | 448 | 454 | 445 | 445 | 15,000 |
2022/05/24 | 446 | 451 | 446 | 450 | 8,000 |
2022/05/23 | 458 | 458 | 445 | 448 | 17,600 |
2022/05/20 | 444 | 456 | 442 | 456 | 11,300 |
2022/05/19 | 441 | 450 | 441 | 445 | 11,700 |
2022/05/18 | 444 | 446 | 444 | 446 | 7,400 |
2022/05/17 | 453 | 453 | 444 | 444 | 22,600 |
2022/05/16 | 464 | 464 | 449 | 453 | 19,100 |
2022/05/13 | 454 | 461 | 454 | 461 | 6,300 |
2022/05/12 | 442 | 458 | 442 | 454 | 7,500 |
2022/05/11 | 444 | 449 | 443 | 444 | 10,900 |
2022/05/10 | 444 | 451 | 444 | 445 | 10,700 |
2022/05/09 | 449 | 453 | 444 | 445 | 17,200 |
2022/05/06 | 449 | 450 | 446 | 449 | 8,100 |
2022/05/02 | 447 | 452 | 445 | 452 | 6,700 |
2022/04/28 | 452 | 453 | 446 | 446 | 20,200 |
2022/04/27 | 441 | 460 | 441 | 454 | 40,200 |
2022/04/26 | 442 | 449 | 440 | 447 | 8,700 |
2022/04/25 | 450 | 450 | 443 | 443 | 14,800 |
2022/04/22 | 455 | 455 | 451 | 452 | 5,200 |
2022/04/21 | 455 | 455 | 452 | 455 | 6,000 |
2022/04/20 | 454 | 455 | 450 | 455 | 5,000 |
2022/04/19 | 451 | 455 | 447 | 452 | 10,400 |
2022/04/18 | 452 | 454 | 449 | 451 | 6,600 |
2022/04/15 | 448 | 456 | 444 | 452 | 10,000 |
2022/04/14 | 445 | 450 | 444 | 448 | 11,800 |
2022/04/13 | 442 | 446 | 434 | 446 | 16,600 |
2022/04/12 | 450 | 450 | 439 | 439 | 13,500 |
2022/04/11 | 450 | 450 | 446 | 447 | 13,300 |
2022/04/08 | 450 | 453 | 446 | 451 | 32,300 |
2022/04/07 | 450 | 452 | 444 | 444 | 22,400 |
2022/04/06 | 450 | 461 | 446 | 449 | 27,700 |
2022/04/05 | 464 | 464 | 439 | 447 | 86,100 |
2022/04/04 | 464 | 464 | 458 | 460 | 7,200 |
2022/04/01 | 462 | 463 | 459 | 462 | 10,200 |
2022/03/31 | 469 | 469 | 462 | 462 | 17,300 |
2022/03/30 | 461 | 469 | 461 | 469 | 9,800 |
2022/03/29 | 464 | 466 | 460 | 466 | 14,400 |
2022/03/28 | 466 | 467 | 463 | 464 | 6,200 |
2022/03/25 | 473 | 473 | 466 | 466 | 7,900 |
2022/03/24 | 473 | 474 | 471 | 473 | 39,600 |
2022/03/23 | 476 | 476 | 472 | 474 | 17,300 |
2022/03/22 | 475 | 475 | 467 | 474 | 20,600 |
2022/03/18 | 472 | 480 | 469 | 473 | 20,100 |
2022/03/17 | 476 | 477 | 472 | 475 | 13,400 |
2022/03/16 | 470 | 475 | 469 | 475 | 133,700 |
2022/03/15 | 470 | 470 | 465 | 470 | 9,700 |
2022/03/14 | 457 | 468 | 457 | 468 | 6,400 |
2022/03/11 | 465 | 466 | 454 | 454 | 14,100 |
2022/03/10 | 463 | 470 | 463 | 470 | 21,000 |
2022/03/09 | 465 | 465 | 454 | 454 | 8,100 |
2022/03/08 | 463 | 467 | 463 | 466 | 10,600 |
2022/03/07 | 464 | 467 | 460 | 462 | 17,900 |
2022/03/04 | 463 | 467 | 463 | 463 | 4,000 |
2022/03/03 | 465 | 465 | 462 | 463 | 5,900 |
2022/03/02 | 466 | 468 | 463 | 463 | 5,300 |
2022/03/01 | 476 | 476 | 468 | 469 | 6,800 |
2022/02/28 | 477 | 477 | 472 | 472 | 14,500 |
2022/02/25 | 478 | 480 | 474 | 476 | 5,200 |
2022/02/24 | 476 | 478 | 474 | 478 | 5,400 |
2022/02/22 | 474 | 476 | 474 | 474 | 2,100 |
2022/02/21 | 473 | 477 | 472 | 474 | 7,800 |
2022/02/18 | 475 | 479 | 475 | 479 | 8,500 |
2022/02/17 | 471 | 474 | 467 | 467 | 4,000 |
2022/02/16 | 474 | 474 | 472 | 474 | 2,900 |
2022/02/15 | 473 | 474 | 469 | 469 | 6,300 |
2022/02/14 | 469 | 472 | 469 | 471 | 4,700 |
2022/02/10 | 471 | 474 | 471 | 474 | 9,000 |
2022/02/09 | 470 | 471 | 468 | 470 | 4,000 |
2022/02/08 | 468 | 469 | 466 | 469 | 5,300 |
2022/02/07 | 460 | 468 | 459 | 468 | 11,300 |
2022/02/04 | 463 | 469 | 462 | 462 | 19,700 |
2022/02/03 | 470 | 471 | 463 | 463 | 16,800 |
2022/02/02 | 471 | 471 | 469 | 470 | 2,200 |
2022/02/01 | 467 | 471 | 467 | 471 | 6,500 |
2022/01/31 | 466 | 468 | 466 | 468 | 8,600 |
2022/01/28 | 465 | 467 | 462 | 466 | 4,600 |
2022/01/27 | 464 | 466 | 459 | 460 | 21,900 |
2022/01/26 | 464 | 464 | 461 | 462 | 1,400 |
2022/01/25 | 461 | 465 | 457 | 461 | 13,500 |
2022/01/24 | 464 | 465 | 461 | 461 | 6,400 |
2022/01/21 | 461 | 464 | 461 | 464 | 8,500 |
2022/01/20 | 461 | 465 | 461 | 461 | 4,700 |
2022/01/19 | 462 | 465 | 460 | 460 | 13,300 |
2022/01/18 | 462 | 465 | 459 | 462 | 3,400 |
2022/01/17 | 459 | 468 | 458 | 462 | 8,600 |
2022/01/14 | 455 | 461 | 453 | 461 | 8,400 |
2022/01/13 | 467 | 468 | 455 | 455 | 9,000 |
2022/01/12 | 467 | 470 | 463 | 467 | 15,000 |
2022/01/11 | 467 | 471 | 466 | 467 | 25,700 |
2022/01/07 | 467 | 471 | 465 | 466 | 20,400 |
2022/01/06 | 470 | 470 | 465 | 467 | 11,800 |
2022/01/05 | 472 | 472 | 469 | 470 | 8,400 |
2022/01/04 | 472 | 472 | 469 | 471 | 5,600 |