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 |
---|---|---|---|---|---|
2023/12/29 | 625 | 635 | 625 | 633 | 7,300 |
2023/12/28 | 619 | 631 | 619 | 625 | 7,800 |
2023/12/27 | 615 | 625 | 613 | 625 | 18,200 |
2023/12/26 | 607 | 615 | 607 | 613 | 8,800 |
2023/12/25 | 607 | 610 | 605 | 606 | 9,400 |
2023/12/22 | 601 | 618 | 601 | 606 | 21,600 |
2023/12/21 | 616 | 617 | 594 | 601 | 39,400 |
2023/12/20 | 615 | 620 | 611 | 616 | 20,500 |
2023/12/19 | 609 | 614 | 607 | 614 | 6,000 |
2023/12/18 | 612 | 614 | 604 | 607 | 18,300 |
2023/12/15 | 610 | 612 | 610 | 612 | 7,600 |
2023/12/14 | 624 | 625 | 609 | 610 | 17,400 |
2023/12/13 | 643 | 644 | 617 | 624 | 29,400 |
2023/12/12 | 652 | 652 | 643 | 643 | 8,200 |
2023/12/11 | 643 | 652 | 636 | 652 | 46,200 |
2023/12/08 | 649 | 652 | 639 | 645 | 31,500 |
2023/12/07 | 629 | 657 | 629 | 649 | 31,700 |
2023/12/06 | 623 | 642 | 623 | 628 | 22,100 |
2023/12/05 | 625 | 636 | 623 | 626 | 13,800 |
2023/12/04 | 645 | 652 | 628 | 628 | 11,900 |
2023/12/01 | 660 | 663 | 646 | 648 | 27,300 |
2023/11/30 | 621 | 659 | 621 | 656 | 46,700 |
2023/11/29 | 616 | 625 | 610 | 621 | 31,400 |
2023/11/28 | 627 | 631 | 616 | 621 | 13,800 |
2023/11/27 | 609 | 624 | 609 | 624 | 14,900 |
2023/11/24 | 608 | 611 | 605 | 610 | 18,700 |
2023/11/22 | 602 | 613 | 602 | 608 | 14,200 |
2023/11/21 | 611 | 611 | 600 | 601 | 27,600 |
2023/11/20 | 639 | 639 | 615 | 615 | 47,100 |
2023/11/17 | 644 | 651 | 640 | 644 | 23,700 |
2023/11/16 | 650 | 663 | 649 | 649 | 20,000 |
2023/11/15 | 650 | 659 | 644 | 654 | 15,900 |
2023/11/14 | 665 | 665 | 647 | 649 | 30,600 |
2023/11/13 | 650 | 670 | 650 | 660 | 46,100 |
2023/11/10 | 613 | 653 | 612 | 651 | 75,600 |
2023/11/09 | 611 | 619 | 610 | 613 | 26,900 |
2023/11/08 | 613 | 616 | 605 | 613 | 25,500 |
2023/11/07 | 619 | 623 | 611 | 613 | 23,400 |
2023/11/06 | 619 | 626 | 608 | 619 | 48,600 |
2023/11/02 | 609 | 617 | 590 | 610 | 128,200 |
2023/11/01 | 615 | 622 | 605 | 609 | 34,100 |
2023/10/31 | 600 | 616 | 598 | 615 | 60,700 |
2023/10/30 | 615 | 618 | 593 | 593 | 151,300 |
2023/10/27 | 620 | 620 | 611 | 618 | 27,600 |
2023/10/26 | 595 | 623 | 595 | 622 | 36,700 |
2023/10/25 | 589 | 607 | 588 | 603 | 43,600 |
2023/10/24 | 591 | 599 | 584 | 590 | 52,100 |
2023/10/23 | 594 | 599 | 591 | 591 | 24,900 |
2023/10/20 | 600 | 600 | 594 | 594 | 14,500 |
2023/10/19 | 601 | 607 | 595 | 601 | 34,500 |
2023/10/18 | 593 | 604 | 593 | 604 | 24,500 |
2023/10/17 | 595 | 595 | 590 | 593 | 17,600 |
2023/10/16 | 587 | 594 | 584 | 591 | 37,300 |
2023/10/13 | 600 | 610 | 584 | 590 | 45,700 |
2023/10/12 | 577 | 586 | 570 | 578 | 59,400 |
2023/10/11 | 570 | 587 | 570 | 577 | 102,100 |
2023/10/10 | 603 | 607 | 544 | 580 | 177,400 |
2023/10/06 | 585 | 613 | 585 | 595 | 92,900 |
2023/10/05 | 568 | 599 | 568 | 585 | 94,200 |
2023/10/04 | 545 | 611 | 545 | 567 | 185,800 |
2023/10/03 | 536 | 543 | 534 | 541 | 26,400 |
2023/10/02 | 531 | 547 | 531 | 532 | 44,500 |
2023/09/29 | 522 | 539 | 522 | 530 | 26,300 |
2023/09/28 | 521 | 523 | 519 | 521 | 11,300 |
2023/09/27 | 513 | 521 | 513 | 521 | 15,600 |
2023/09/26 | 513 | 518 | 510 | 513 | 18,400 |
2023/09/25 | 509 | 524 | 509 | 513 | 28,100 |
2023/09/22 | 511 | 513 | 506 | 509 | 11,800 |
2023/09/21 | 518 | 525 | 510 | 511 | 17,500 |
2023/09/20 | 509 | 518 | 508 | 515 | 24,100 |
2023/09/19 | 506 | 509 | 505 | 509 | 9,100 |
2023/09/15 | 502 | 506 | 496 | 506 | 46,700 |
2023/09/14 | 501 | 502 | 498 | 502 | 20,500 |
2023/09/13 | 504 | 504 | 496 | 503 | 17,100 |
2023/09/12 | 493 | 505 | 491 | 504 | 33,400 |
2023/09/11 | 479 | 492 | 479 | 492 | 34,300 |
2023/09/08 | 481 | 483 | 478 | 481 | 31,600 |
2023/09/07 | 482 | 484 | 482 | 483 | 7,500 |
2023/09/06 | 483 | 485 | 482 | 483 | 9,300 |
2023/09/05 | 482 | 483 | 481 | 483 | 6,900 |
2023/09/04 | 480 | 482 | 479 | 482 | 21,100 |
2023/09/01 | 478 | 480 | 478 | 480 | 7,400 |
2023/08/31 | 475 | 480 | 475 | 478 | 13,700 |
2023/08/30 | 476 | 478 | 473 | 475 | 18,100 |
2023/08/29 | 470 | 476 | 470 | 476 | 6,400 |
2023/08/28 | 468 | 472 | 468 | 472 | 3,600 |
2023/08/25 | 466 | 470 | 465 | 467 | 13,800 |
2023/08/24 | 468 | 470 | 466 | 466 | 7,600 |
2023/08/23 | 465 | 468 | 465 | 468 | 4,200 |
2023/08/22 | 465 | 467 | 464 | 464 | 2,500 |
2023/08/21 | 465 | 467 | 465 | 465 | 3,700 |
2023/08/18 | 464 | 467 | 463 | 465 | 4,300 |
2023/08/17 | 468 | 468 | 462 | 464 | 11,100 |
2023/08/16 | 470 | 470 | 469 | 469 | 2,800 |
2023/08/15 | 469 | 471 | 469 | 469 | 3,300 |
2023/08/14 | 472 | 473 | 468 | 469 | 9,700 |
2023/08/10 | 467 | 471 | 465 | 471 | 7,400 |
2023/08/09 | 476 | 476 | 467 | 467 | 8,600 |
2023/08/08 | 477 | 477 | 471 | 474 | 8,200 |
2023/08/07 | 472 | 472 | 467 | 472 | 6,400 |
2023/08/04 | 467 | 478 | 465 | 466 | 28,100 |
2023/08/03 | 469 | 471 | 466 | 467 | 14,500 |
2023/08/02 | 468 | 471 | 466 | 469 | 21,900 |
2023/08/01 | 468 | 470 | 467 | 468 | 13,200 |
2023/07/31 | 470 | 470 | 466 | 467 | 7,900 |
2023/07/28 | 481 | 481 | 456 | 465 | 99,200 |
2023/07/27 | 482 | 484 | 481 | 483 | 9,200 |
2023/07/26 | 485 | 489 | 482 | 482 | 69,000 |
2023/07/25 | 476 | 482 | 476 | 480 | 23,300 |
2023/07/24 | 472 | 476 | 472 | 475 | 12,000 |
2023/07/21 | 467 | 471 | 467 | 468 | 7,900 |
2023/07/20 | 464 | 467 | 464 | 464 | 10,000 |
2023/07/19 | 464 | 468 | 463 | 463 | 8,900 |
2023/07/18 | 463 | 464 | 462 | 463 | 7,200 |
2023/07/14 | 468 | 468 | 461 | 462 | 13,400 |
2023/07/13 | 465 | 465 | 461 | 462 | 6,600 |
2023/07/12 | 464 | 466 | 463 | 463 | 9,100 |
2023/07/11 | 468 | 468 | 461 | 461 | 8,300 |
2023/07/10 | 469 | 471 | 463 | 463 | 13,800 |
2023/07/07 | 470 | 472 | 468 | 468 | 14,400 |
2023/07/06 | 479 | 479 | 472 | 472 | 8,200 |
2023/07/05 | 479 | 479 | 470 | 479 | 45,900 |
2023/07/04 | 470 | 472 | 469 | 469 | 6,900 |
2023/07/03 | 470 | 472 | 469 | 469 | 8,600 |
2023/06/30 | 468 | 472 | 468 | 468 | 31,300 |
2023/06/29 | 470 | 470 | 466 | 468 | 8,400 |
2023/06/28 | 474 | 474 | 465 | 466 | 13,600 |
2023/06/27 | 454 | 460 | 454 | 459 | 7,400 |
2023/06/26 | 453 | 455 | 453 | 453 | 3,100 |
2023/06/23 | 452 | 455 | 451 | 453 | 5,600 |
2023/06/22 | 455 | 455 | 451 | 451 | 7,000 |
2023/06/21 | 451 | 454 | 451 | 452 | 3,000 |
2023/06/20 | 454 | 455 | 451 | 452 | 20,300 |
2023/06/19 | 454 | 454 | 452 | 454 | 5,000 |
2023/06/16 | 450 | 458 | 450 | 452 | 17,400 |
2023/06/15 | 450 | 455 | 448 | 448 | 12,700 |
2023/06/14 | 449 | 452 | 447 | 452 | 13,500 |
2023/06/13 | 454 | 454 | 448 | 449 | 7,200 |
2023/06/12 | 448 | 451 | 448 | 450 | 5,000 |
2023/06/09 | 442 | 445 | 442 | 444 | 13,900 |
2023/06/08 | 440 | 443 | 439 | 440 | 13,700 |
2023/06/07 | 442 | 451 | 440 | 440 | 26,900 |
2023/06/06 | 445 | 446 | 440 | 446 | 5,000 |
2023/06/05 | 439 | 449 | 439 | 446 | 12,300 |
2023/06/02 | 436 | 445 | 436 | 439 | 17,300 |
2023/06/01 | 437 | 441 | 436 | 436 | 15,500 |
2023/05/31 | 440 | 440 | 436 | 436 | 24,200 |
2023/05/30 | 439 | 444 | 438 | 440 | 14,900 |
2023/05/29 | 442 | 444 | 437 | 439 | 32,100 |
2023/05/26 | 451 | 452 | 437 | 440 | 29,300 |
2023/05/25 | 460 | 461 | 455 | 455 | 10,400 |
2023/05/24 | 462 | 465 | 460 | 460 | 8,700 |
2023/05/23 | 463 | 467 | 460 | 461 | 27,000 |
2023/05/22 | 462 | 466 | 462 | 463 | 6,700 |
2023/05/19 | 464 | 466 | 461 | 462 | 8,800 |
2023/05/18 | 472 | 474 | 464 | 464 | 9,400 |
2023/05/17 | 474 | 474 | 468 | 474 | 8,800 |
2023/05/16 | 471 | 473 | 462 | 473 | 12,800 |
2023/05/15 | 475 | 475 | 460 | 468 | 34,900 |
2023/05/12 | 494 | 496 | 476 | 476 | 42,700 |
2023/05/11 | 491 | 498 | 487 | 490 | 29,000 |
2023/05/10 | 496 | 498 | 490 | 494 | 19,400 |
2023/05/09 | 497 | 501 | 496 | 496 | 42,700 |
2023/05/08 | 497 | 498 | 493 | 498 | 17,600 |
2023/05/02 | 494 | 497 | 487 | 496 | 24,700 |
2023/05/01 | 497 | 497 | 488 | 492 | 45,900 |
2023/04/28 | 482 | 502 | 476 | 485 | 186,800 |
2023/04/27 | 493 | 494 | 481 | 481 | 119,100 |
2023/04/26 | 496 | 496 | 487 | 491 | 13,400 |
2023/04/25 | 496 | 498 | 490 | 495 | 15,200 |
2023/04/24 | 495 | 496 | 490 | 496 | 8,700 |
2023/04/21 | 495 | 496 | 488 | 492 | 29,200 |
2023/04/20 | 490 | 495 | 488 | 495 | 9,600 |
2023/04/19 | 487 | 498 | 487 | 493 | 30,900 |
2023/04/18 | 487 | 488 | 484 | 487 | 12,700 |
2023/04/17 | 484 | 487 | 481 | 486 | 20,400 |
2023/04/14 | 488 | 488 | 484 | 487 | 14,700 |
2023/04/13 | 485 | 486 | 480 | 484 | 16,700 |
2023/04/12 | 482 | 485 | 481 | 485 | 13,500 |
2023/04/11 | 479 | 483 | 470 | 483 | 17,400 |
2023/04/10 | 462 | 480 | 462 | 476 | 18,900 |
2023/04/07 | 468 | 468 | 459 | 460 | 29,600 |
2023/04/06 | 469 | 477 | 468 | 468 | 27,900 |
2023/04/05 | 484 | 484 | 469 | 469 | 22,900 |
2023/04/04 | 485 | 490 | 482 | 490 | 21,200 |
2023/04/03 | 496 | 498 | 489 | 489 | 12,500 |
2023/03/31 | 493 | 493 | 483 | 490 | 26,000 |
2023/03/30 | 502 | 502 | 483 | 493 | 28,900 |
2023/03/29 | 490 | 506 | 490 | 506 | 265,400 |
2023/03/28 | 495 | 495 | 491 | 495 | 10,700 |
2023/03/27 | 493 | 495 | 488 | 495 | 11,700 |
2023/03/24 | 493 | 493 | 481 | 493 | 23,000 |
2023/03/23 | 478 | 494 | 477 | 488 | 39,300 |
2023/03/22 | 481 | 481 | 475 | 478 | 13,400 |
2023/03/20 | 482 | 483 | 473 | 473 | 30,500 |
2023/03/17 | 483 | 486 | 480 | 484 | 18,400 |
2023/03/16 | 477 | 484 | 475 | 477 | 22,600 |
2023/03/15 | 492 | 495 | 483 | 492 | 15,900 |
2023/03/14 | 486 | 486 | 471 | 480 | 30,600 |
2023/03/13 | 496 | 496 | 489 | 492 | 15,400 |
2023/03/10 | 502 | 502 | 498 | 498 | 27,200 |
2023/03/09 | 506 | 507 | 503 | 505 | 27,200 |
2023/03/08 | 507 | 507 | 504 | 506 | 13,500 |
2023/03/07 | 504 | 508 | 504 | 505 | 19,500 |
2023/03/06 | 509 | 509 | 503 | 507 | 24,600 |
2023/03/03 | 510 | 510 | 504 | 504 | 14,300 |
2023/03/02 | 510 | 510 | 506 | 507 | 14,400 |
2023/03/01 | 507 | 510 | 505 | 510 | 12,300 |
2023/02/28 | 507 | 510 | 506 | 510 | 19,000 |
2023/02/27 | 507 | 508 | 505 | 507 | 17,300 |
2023/02/24 | 503 | 508 | 501 | 505 | 18,200 |
2023/02/22 | 511 | 511 | 500 | 503 | 26,000 |
2023/02/21 | 513 | 515 | 512 | 512 | 20,300 |
2023/02/20 | 513 | 515 | 512 | 513 | 13,200 |
2023/02/17 | 516 | 516 | 514 | 514 | 10,200 |
2023/02/16 | 515 | 517 | 513 | 517 | 15,900 |
2023/02/15 | 516 | 518 | 515 | 515 | 14,300 |
2023/02/14 | 513 | 516 | 509 | 516 | 30,500 |
2023/02/13 | 507 | 514 | 507 | 513 | 30,400 |
2023/02/10 | 510 | 520 | 510 | 514 | 17,100 |
2023/02/09 | 517 | 522 | 516 | 517 | 20,300 |
2023/02/08 | 533 | 535 | 517 | 517 | 65,700 |
2023/02/07 | 510 | 539 | 509 | 539 | 53,000 |
2023/02/06 | 495 | 510 | 493 | 508 | 60,700 |
2023/02/03 | 478 | 504 | 477 | 493 | 79,200 |
2023/02/02 | 478 | 481 | 475 | 478 | 21,300 |
2023/02/01 | 479 | 483 | 477 | 478 | 21,800 |
2023/01/31 | 474 | 482 | 474 | 479 | 26,900 |
2023/01/30 | 477 | 482 | 473 | 473 | 98,100 |
2023/01/27 | 478 | 480 | 474 | 477 | 73,300 |
2023/01/26 | 480 | 482 | 475 | 478 | 78,700 |
2023/01/25 | 464 | 485 | 459 | 479 | 41,800 |
2023/01/24 | 456 | 472 | 456 | 464 | 29,700 |
2023/01/23 | 448 | 457 | 448 | 452 | 34,500 |
2023/01/20 | 446 | 453 | 446 | 448 | 14,100 |
2023/01/19 | 451 | 454 | 443 | 446 | 29,400 |
2023/01/18 | 443 | 455 | 441 | 452 | 21,300 |
2023/01/17 | 446 | 446 | 442 | 442 | 7,300 |
2023/01/16 | 438 | 447 | 438 | 446 | 6,100 |
2023/01/13 | 429 | 443 | 427 | 438 | 18,100 |
2023/01/12 | 440 | 440 | 429 | 429 | 14,900 |
2023/01/11 | 454 | 454 | 439 | 439 | 20,100 |
2023/01/10 | 449 | 454 | 449 | 450 | 10,400 |
2023/01/06 | 431 | 449 | 431 | 449 | 14,400 |
2023/01/05 | 435 | 435 | 431 | 431 | 14,300 |
2023/01/04 | 424 | 437 | 424 | 435 | 15,200 |