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
2026/06/17 1,009 1,019 1,001 1,013 14,000
2026/06/16 1,010 1,013 1,000 1,004 17,200
2026/06/15 994 1,014 994 1,010 7,600
2026/06/12 990 990 980 984 4,700
2026/06/11 982 992 975 982 13,800
2026/06/10 990 992 980 990 23,800
2026/06/09 977 991 976 984 8,200
2026/06/08 989 991 971 976 16,700
2026/06/05 976 996 970 993 8,700
2026/06/04 980 982 966 975 7,800
2026/06/03 969 982 962 980 16,900
2026/06/02 981 981 962 974 27,300
2026/06/01 1,017 1,017 980 981 20,700
2026/05/29 1,018 1,024 1,014 1,016 21,500
2026/05/28 1,010 1,019 1,002 1,016 7,300
2026/05/27 1,007 1,014 998 1,014 17,800
2026/05/26 994 1,007 988 1,002 14,200
2026/05/25 992 996 982 988 15,900
2026/05/22 998 1,001 990 990 12,600
2026/05/21 990 994 986 992 11,200
2026/05/20 1,000 1,000 977 981 37,600
2026/05/19 1,002 1,009 1,000 1,003 14,300
2026/05/18 1,010 1,010 995 1,000 18,100
2026/05/15 1,002 1,017 1,002 1,010 9,600
2026/05/14 1,018 1,018 1,002 1,005 18,700
2026/05/13 1,000 1,020 1,000 1,017 28,900
2026/05/12 1,020 1,020 991 991 66,400
2026/05/11 1,039 1,085 1,008 1,022 46,400
2026/05/08 1,044 1,045 1,033 1,039 18,800
2026/05/07 1,058 1,061 1,048 1,048 17,400
2026/05/01 1,065 1,065 1,040 1,055 31,600
2026/04/30 1,036 1,091 1,024 1,059 90,800
2026/04/28 1,021 1,036 1,021 1,036 8,100
2026/04/27 1,020 1,026 1,012 1,023 18,300
2026/04/24 1,035 1,039 1,025 1,025 22,500
2026/04/23 1,048 1,050 1,033 1,042 24,600
2026/04/22 1,046 1,047 1,033 1,044 17,500
2026/04/21 1,059 1,059 1,042 1,042 43,600
2026/04/20 1,065 1,065 1,055 1,059 10,500
2026/04/17 1,059 1,064 1,053 1,058 15,000
2026/04/16 1,061 1,068 1,055 1,064 10,700
2026/04/15 1,055 1,064 1,054 1,058 23,500
2026/04/14 1,065 1,069 1,052 1,052 22,300
2026/04/13 1,078 1,081 1,061 1,063 25,000
2026/04/10 1,088 1,097 1,070 1,078 16,900
2026/04/09 1,099 1,100 1,078 1,092 21,100
2026/04/08 1,087 1,102 1,087 1,099 11,800
2026/04/07 1,071 1,082 1,069 1,078 17,100
2026/04/06 1,088 1,088 1,071 1,071 20,300
2026/04/03 1,075 1,089 1,069 1,070 39,200
2026/03/27 1,201 1,219 1,196 1,202 85,300
2026/03/26 1,213 1,220 1,201 1,205 63,200
2026/03/25 1,210 1,226 1,206 1,220 23,800
2026/03/24 1,212 1,212 1,195 1,198 24,400
2026/03/23 1,205 1,205 1,180 1,187 41,700
2026/03/19 1,240 1,240 1,214 1,217 32,800
2026/03/18 1,229 1,248 1,226 1,248 12,700
2026/03/17 1,218 1,228 1,217 1,218 10,900
2026/03/16 1,225 1,229 1,212 1,215 12,500
2026/03/13 1,215 1,232 1,207 1,221 19,400
2026/03/12 1,247 1,247 1,220 1,225 19,200
2026/03/11 1,246 1,258 1,238 1,238 18,000
2026/03/10 1,240 1,246 1,230 1,244 11,500
2026/03/09 1,210 1,231 1,207 1,228 30,400
2026/03/06 1,246 1,255 1,230 1,255 37,300
2026/03/05 1,250 1,267 1,237 1,256 36,300
2026/03/04 1,228 1,232 1,187 1,200 68,800
2026/03/03 1,262 1,265 1,241 1,241 28,300
2026/03/02 1,265 1,271 1,252 1,262 32,200
2026/02/27 1,276 1,285 1,275 1,282 24,300
2026/02/26 1,270 1,277 1,268 1,274 13,400
2026/02/25 1,268 1,274 1,262 1,272 16,600
2026/02/24 1,269 1,271 1,253 1,268 13,100
2026/02/20 1,266 1,271 1,261 1,267 19,500
2026/02/19 1,266 1,266 1,252 1,266 13,400
2026/02/18 1,253 1,266 1,253 1,266 19,500
2026/02/17 1,255 1,256 1,238 1,243 40,300
2026/02/16 1,260 1,262 1,253 1,255 14,700
2026/02/13 1,264 1,264 1,247 1,251 31,100
2026/02/12 1,271 1,283 1,264 1,264 29,500
2026/02/10 1,250 1,262 1,246 1,262 22,500
2026/02/09 1,237 1,251 1,228 1,248 58,800
2026/02/06 1,240 1,244 1,200 1,215 103,500
2026/02/05 1,230 1,244 1,230 1,242 20,500
2026/02/04 1,239 1,239 1,226 1,233 19,900
2026/02/03 1,223 1,239 1,223 1,238 16,900
2026/02/02 1,225 1,238 1,222 1,222 31,300
2026/01/30 1,204 1,218 1,203 1,215 17,900
2026/01/29 1,196 1,202 1,184 1,202 21,900
2026/01/28 1,203 1,203 1,189 1,194 16,800
2026/01/27 1,196 1,203 1,186 1,202 18,200
2026/01/26 1,220 1,220 1,198 1,200 16,400
2026/01/23 1,219 1,229 1,219 1,220 19,500
2026/01/22 1,204 1,218 1,204 1,217 23,300
2026/01/21 1,178 1,204 1,175 1,202 52,700
2026/01/20 1,185 1,192 1,178 1,188 38,700
2026/01/19 1,189 1,189 1,178 1,182 37,800
2026/01/16 1,185 1,185 1,176 1,182 34,600
2026/01/15 1,184 1,184 1,176 1,182 24,700
2026/01/14 1,188 1,190 1,176 1,181 30,100
2026/01/13 1,190 1,191 1,176 1,179 37,300
2026/01/09 1,188 1,188 1,176 1,184 14,300
2026/01/08 1,180 1,188 1,171 1,179 34,500
2026/01/07 1,174 1,180 1,170 1,176 11,100
2026/01/06 1,181 1,183 1,170 1,174 42,300
2026/01/05 1,177 1,182 1,175 1,181 16,700

このページの先頭へ