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

佐藤食品工業(2814)の株価時系列情報

佐藤食品工業(2814)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
2025/06/12 2,378 2,378 2,378 2,378 900
2025/06/11 2,357 2,391 2,355 2,378 3,000
2025/06/10 2,379 2,380 2,353 2,355 2,000
2025/06/09 2,378 2,381 2,338 2,380 1,300
2025/06/06 2,330 2,330 2,315 2,330 900
2025/06/05 2,346 2,346 2,346 2,346 500
2025/06/04 2,365 2,365 2,350 2,350 1,100
2025/06/03 2,330 2,352 2,330 2,352 500
2025/05/30 2,322 2,327 2,304 2,327 300
2025/05/29 2,304 2,312 2,304 2,312 300
2025/05/28 2,367 2,367 2,304 2,330 2,800
2025/05/27 2,321 2,321 2,321 2,321 1,100
2025/05/26 2,344 2,370 2,321 2,321 1,200
2025/05/23 2,330 2,349 2,315 2,315 700
2025/05/22 2,294 2,346 2,289 2,305 2,400
2025/05/21 2,322 2,376 2,301 2,301 3,800
2025/05/20 2,376 2,380 2,301 2,301 3,800
2025/05/19 2,419 2,420 2,361 2,361 15,000
2025/05/16 2,416 2,643 2,400 2,619 10,500
2025/05/15 2,377 2,377 2,354 2,357 500
2025/05/14 2,382 2,382 2,351 2,352 300
2025/05/13 2,372 2,385 2,350 2,382 1,300
2025/05/12 2,345 2,350 2,327 2,350 900
2025/05/09 2,335 2,335 2,320 2,320 300
2025/05/08 2,330 2,330 2,300 2,310 1,700
2025/05/07 2,279 2,330 2,279 2,330 1,200
2025/05/02 2,329 2,329 2,329 2,329 200
2025/05/01 2,379 2,379 2,329 2,329 200
2025/04/30 2,366 2,366 2,366 2,366 200
2025/04/28 2,370 2,371 2,321 2,366 900
2025/04/25 2,320 2,320 2,320 2,320 100
2025/04/24 2,336 2,336 2,336 2,336 200
2025/04/23 2,352 2,359 2,350 2,350 600
2025/04/22 2,350 2,350 2,302 2,302 200
2025/04/21 2,321 2,321 2,321 2,321 200
2025/04/18 2,300 2,300 2,300 2,300 300
2025/04/17 2,268 2,300 2,268 2,300 400
2025/04/16 2,280 2,280 2,261 2,261 400
2025/04/15 2,320 2,340 2,320 2,321 400
2025/04/14 2,298 2,320 2,298 2,320 1,100
2025/04/11 2,298 2,298 2,248 2,248 400
2025/04/08 2,340 2,340 2,340 2,340 100
2025/04/07 2,216 2,300 2,206 2,240 5,200
2025/04/04 2,244 2,294 2,200 2,245 1,900
2025/04/03 2,250 2,300 2,249 2,294 1,300
2025/04/02 2,300 2,301 2,300 2,301 200
2025/04/01 2,380 2,380 2,305 2,330 1,100
2025/03/31 2,316 2,335 2,306 2,330 1,100
2025/03/28 2,318 2,370 2,316 2,356 2,100
2025/03/27 2,419 2,433 2,396 2,433 2,400
2025/03/26 2,408 2,420 2,408 2,420 700
2025/03/25 2,420 2,420 2,368 2,385 1,500
2025/03/24 2,410 2,439 2,400 2,410 1,500
2025/03/21 2,448 2,448 2,410 2,410 1,100
2025/03/19 2,409 2,448 2,409 2,422 4,300
2025/03/18 2,322 2,380 2,322 2,359 1,500
2025/03/17 2,432 2,432 2,322 2,322 1,900
2025/03/14 2,398 2,433 2,382 2,382 1,500
2025/03/13 2,420 2,448 2,413 2,448 1,100
2025/03/12 2,367 2,370 2,367 2,370 1,100
2025/03/11 2,400 2,400 2,350 2,400 400
2025/03/10 2,382 2,428 2,304 2,428 3,500
2025/03/07 2,385 2,385 2,385 2,385 300
2025/03/06 2,385 2,385 2,380 2,380 2,900
2025/03/05 2,405 2,405 2,380 2,385 600
2025/03/04 2,380 2,405 2,380 2,405 1,300
2025/03/03 2,409 2,420 2,299 2,400 3,900
2025/02/28 2,346 2,355 2,300 2,355 3,400
2025/02/27 2,349 2,349 2,320 2,348 500
2025/02/26 2,372 2,372 2,310 2,349 1,800
2025/02/25 2,350 2,388 2,299 2,300 3,800
2025/02/21 2,300 2,400 2,300 2,350 2,700
2025/02/20 2,318 2,420 2,300 2,300 4,900
2025/02/19 2,310 2,310 2,240 2,310 3,000
2025/02/18 2,315 2,315 2,312 2,315 2,800
2025/02/17 2,300 2,307 2,298 2,300 2,600
2025/02/14 2,249 2,298 2,249 2,298 800
2025/02/13 2,240 2,300 2,240 2,295 900
2025/02/12 2,139 2,270 2,139 2,240 6,800
2025/02/10 2,140 2,198 2,140 2,140 1,400
2025/02/07 2,137 2,137 2,135 2,135 300
2025/02/06 2,112 2,113 2,100 2,113 700
2025/02/05 2,089 2,110 2,079 2,110 55,600
2025/02/04 2,066 2,090 2,066 2,089 600
2025/02/03 2,094 2,094 2,066 2,066 200
2025/01/30 2,081 2,081 2,081 2,081 100
2025/01/29 2,107 2,107 2,082 2,082 400
2025/01/28 2,081 2,123 2,081 2,123 500
2025/01/27 2,087 2,089 2,080 2,080 1,400
2025/01/24 2,065 2,087 2,051 2,087 400
2025/01/23 2,050 2,050 2,049 2,049 400
2025/01/22 2,080 2,080 2,050 2,050 1,300
2025/01/21 2,052 2,065 2,050 2,065 1,700
2025/01/20 2,098 2,100 2,050 2,075 2,800
2025/01/17 2,080 2,085 2,080 2,085 400
2025/01/16 2,088 2,100 2,070 2,093 1,300
2025/01/15 2,085 2,113 2,065 2,100 600
2025/01/14 2,110 2,114 2,099 2,099 2,500
2025/01/10 2,145 2,145 2,120 2,120 800
2025/01/08 2,152 2,152 2,145 2,145 1,000
2025/01/07 2,170 2,175 2,168 2,168 500
2025/01/06 2,143 2,195 2,143 2,170 3,800
2024/12/30 2,196 2,200 2,190 2,200 1,300
2024/12/27 2,189 2,189 2,170 2,170 700
2024/12/26 2,132 2,153 2,130 2,153 800
2024/12/25 2,158 2,158 2,128 2,128 500
2024/12/24 2,134 2,134 2,134 2,134 100
2024/12/23 2,118 2,168 2,114 2,145 2,300
2024/12/20 2,140 2,152 2,103 2,152 2,200
2024/12/19 2,100 2,155 2,100 2,155 800
2024/12/18 2,091 2,161 2,091 2,110 2,400
2024/12/17 2,080 2,087 2,080 2,087 1,100
2024/12/16 2,092 2,092 2,071 2,077 1,100
2024/12/13 2,092 2,092 2,070 2,070 1,300
2024/12/12 2,052 2,057 2,052 2,057 300
2024/12/11 2,060 2,060 2,042 2,047 1,300
2024/12/10 2,055 2,060 2,042 2,042 800
2024/12/09 2,053 2,055 2,040 2,041 2,200
2024/12/06 2,054 2,055 2,050 2,050 1,100
2024/12/05 2,069 2,069 2,054 2,054 400
2024/12/04 2,070 2,080 2,070 2,080 300
2024/12/03 2,062 2,069 2,033 2,068 4,500
2024/12/02 2,065 2,076 2,062 2,062 1,500
2024/11/29 2,070 2,087 2,062 2,063 2,100
2024/11/28 2,071 2,078 2,068 2,068 2,700
2024/11/27 2,069 2,182 2,069 2,069 4,900
2024/11/26 2,220 2,250 2,060 2,069 12,800
2024/11/25 2,079 2,120 2,050 2,070 28,400
2024/11/22 1,865 1,869 1,860 1,869 400
2024/11/21 1,878 1,885 1,869 1,878 2,600
2024/11/20 1,878 1,890 1,878 1,879 1,700
2024/11/19 1,885 1,924 1,873 1,878 17,500
2024/11/18 1,895 1,935 1,895 1,900 7,400
2024/11/15 1,960 1,975 1,960 1,975 400
2024/11/13 2,063 2,073 2,010 2,010 3,400
2024/11/12 1,998 2,053 1,990 2,026 1,700
2024/11/11 1,994 2,034 1,989 1,998 900
2024/11/08 2,063 2,063 2,011 2,044 1,200
2024/11/07 2,055 2,055 2,013 2,013 200
2024/11/06 1,991 2,031 1,991 2,005 1,300
2024/11/05 2,041 2,041 2,041 2,041 100
2024/10/31 2,041 2,041 2,041 2,041 300
2024/10/30 2,042 2,042 2,042 2,042 200
2024/10/29 2,015 2,015 2,015 2,015 100
2024/10/28 2,005 2,005 2,005 2,005 100
2024/10/25 2,005 2,005 2,005 2,005 100
2024/10/22 2,011 2,011 2,011 2,011 100
2024/10/21 2,010 2,011 2,010 2,011 400
2024/10/17 2,030 2,030 2,010 2,010 200
2024/10/16 2,030 2,030 2,030 2,030 300
2024/10/15 2,040 2,040 2,030 2,030 200
2024/10/11 2,041 2,041 2,040 2,040 300
2024/10/10 2,031 2,031 2,028 2,028 200
2024/10/09 2,031 2,040 2,031 2,031 1,100
2024/10/08 2,035 2,035 2,035 2,035 300
2024/10/01 2,035 2,035 2,035 2,035 100
2024/09/30 2,035 2,035 2,035 2,035 200
2024/09/27 2,030 2,059 2,030 2,059 1,100
2024/09/26 2,079 2,100 2,079 2,100 200
2024/09/25 2,079 2,079 2,079 2,079 100
2024/09/24 2,059 2,059 2,059 2,059 200
2024/09/20 2,059 2,059 2,059 2,059 100
2024/09/18 2,079 2,079 2,059 2,059 200
2024/09/17 2,061 2,100 2,061 2,079 400
2024/09/10 2,061 2,061 2,061 2,061 200
2024/09/09 2,100 2,100 2,100 2,100 100
2024/09/06 2,094 2,094 2,070 2,070 300
2024/09/05 2,094 2,094 2,094 2,094 100
2024/09/04 2,094 2,094 2,094 2,094 100
2024/09/03 2,132 2,134 2,080 2,134 1,300
2024/09/02 2,101 2,101 2,100 2,100 200
2024/08/29 2,130 2,130 2,130 2,130 100
2024/08/28 2,128 2,128 2,128 2,128 100
2024/08/27 2,090 2,112 2,090 2,112 600
2024/08/26 2,121 2,121 2,091 2,091 1,300
2024/08/23 2,080 2,130 2,080 2,091 300
2024/08/22 2,078 2,130 2,041 2,130 1,100
2024/08/21 2,128 2,128 2,128 2,128 300
2024/08/20 2,100 2,125 2,100 2,125 3,500
2024/08/16 2,101 2,101 2,101 2,101 500
2024/08/15 2,016 2,101 2,016 2,101 1,700
2024/08/14 2,066 2,066 2,066 2,066 500
2024/08/13 2,046 2,065 2,046 2,065 500
2024/08/09 2,047 2,096 2,047 2,096 400
2024/08/07 1,955 2,097 1,955 2,097 1,600
2024/08/06 1,954 2,008 1,954 1,987 1,100
2024/08/05 2,076 2,076 2,004 2,004 2,800
2024/08/02 2,101 2,101 2,041 2,079 1,100
2024/08/01 2,051 2,051 2,051 2,051 900
2024/07/31 2,061 2,111 2,061 2,093 500
2024/07/30 2,062 2,062 2,061 2,061 300
2024/07/29 2,111 2,111 2,061 2,080 300
2024/07/26 2,061 2,061 2,061 2,061 400
2024/07/24 2,100 2,100 2,061 2,061 1,100
2024/07/23 2,100 2,100 2,100 2,100 200
2024/07/22 2,101 2,105 2,101 2,105 300
2024/07/19 2,107 2,107 2,107 2,107 100
2024/07/18 2,119 2,119 2,117 2,117 200
2024/07/16 2,115 2,155 2,115 2,155 200
2024/07/12 2,111 2,120 2,110 2,120 300

このページの先頭へ