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
2018/12/28 1,278 1,312 1,278 1,296 3,100
2018/12/27 1,258 1,294 1,258 1,278 3,700
2018/12/26 1,235 1,287 1,235 1,257 900
2018/12/25 1,246 1,276 1,230 1,232 5,000
2018/12/21 1,305 1,305 1,276 1,276 3,700
2018/12/20 1,311 1,324 1,311 1,311 5,100
2018/12/19 1,323 1,332 1,300 1,315 7,200
2018/12/18 1,317 1,337 1,317 1,332 2,300
2018/12/17 1,337 1,340 1,322 1,332 4,100
2018/12/14 1,352 1,352 1,340 1,345 3,400
2018/12/13 1,341 1,348 1,338 1,345 2,100
2018/12/12 1,344 1,351 1,340 1,350 5,000
2018/12/11 1,330 1,330 1,320 1,330 11,100
2018/12/10 1,331 1,360 1,300 1,330 7,700
2018/12/07 1,326 1,333 1,301 1,330 7,700
2018/12/06 1,365 1,366 1,325 1,326 4,900
2018/12/05 1,380 1,383 1,357 1,365 4,000
2018/12/04 1,393 1,399 1,389 1,389 2,600
2018/12/03 1,394 1,401 1,392 1,392 3,700
2018/11/30 1,386 1,409 1,386 1,391 2,400
2018/11/29 1,390 1,408 1,386 1,386 2,300
2018/11/28 1,377 1,390 1,377 1,380 2,000
2018/11/27 1,380 1,445 1,350 1,373 13,100
2018/11/26 1,375 1,398 1,372 1,372 3,200
2018/11/22 1,371 1,388 1,371 1,374 2,100
2018/11/21 1,375 1,392 1,366 1,381 3,400
2018/11/20 1,378 1,398 1,378 1,379 5,700
2018/11/19 1,392 1,394 1,386 1,386 3,300
2018/11/16 1,400 1,405 1,400 1,400 7,300
2018/11/15 1,393 1,405 1,393 1,400 6,100
2018/11/14 1,403 1,414 1,395 1,396 55,300
2018/11/13 1,419 1,420 1,410 1,411 4,700
2018/11/12 1,408 1,438 1,408 1,433 2,500
2018/11/09 1,436 1,440 1,433 1,433 3,700
2018/11/08 1,440 1,457 1,440 1,441 3,500
2018/11/07 1,449 1,458 1,436 1,438 2,800
2018/11/06 1,449 1,453 1,435 1,452 4,900
2018/11/05 1,480 1,480 1,425 1,465 7,700
2018/11/02 1,485 1,503 1,482 1,503 2,400
2018/11/01 1,490 1,494 1,481 1,483 2,100
2018/10/31 1,500 1,500 1,450 1,489 6,300
2018/10/30 1,480 1,480 1,420 1,459 2,800
2018/10/29 1,420 1,520 1,373 1,520 11,300
2018/10/26 1,479 1,495 1,423 1,434 7,100
2018/10/25 1,500 1,500 1,451 1,479 9,600
2018/10/24 1,544 1,544 1,520 1,520 1,800
2018/10/23 1,540 1,540 1,521 1,534 3,300
2018/10/22 1,531 1,541 1,529 1,533 1,900
2018/10/19 1,552 1,552 1,521 1,545 3,900
2018/10/18 1,540 1,587 1,535 1,564 5,700
2018/10/17 1,528 1,548 1,528 1,540 1,500
2018/10/16 1,515 1,538 1,511 1,519 5,700
2018/10/15 1,586 1,586 1,532 1,550 4,300
2018/10/12 1,638 1,638 1,582 1,599 2,400
2018/10/11 1,633 1,641 1,586 1,616 7,600
2018/10/10 1,680 1,688 1,673 1,673 2,000
2018/10/09 1,690 1,690 1,675 1,679 1,000
2018/10/05 1,694 1,695 1,675 1,675 2,900
2018/10/04 1,687 1,687 1,687 1,687 100
2018/10/03 1,709 1,709 1,656 1,681 2,700
2018/10/02 1,710 1,714 1,707 1,710 1,300
2018/10/01 1,714 1,714 1,710 1,710 1,800
2018/09/28 1,703 1,710 1,703 1,709 1,000
2018/09/27 1,725 1,725 1,701 1,704 1,000
2018/09/26 1,699 1,705 1,699 1,704 1,400
2018/09/25 1,705 1,707 1,705 1,707 600
2018/09/21 1,727 1,728 1,705 1,705 1,400
2018/09/20 1,718 1,718 1,709 1,709 2,200
2018/09/19 1,692 1,692 1,688 1,690 1,400
2018/09/18 1,685 1,692 1,685 1,692 2,600
2018/09/14 1,678 1,735 1,678 1,700 4,500
2018/09/13 1,666 1,678 1,662 1,677 900
2018/09/12 1,698 1,698 1,666 1,666 600
2018/09/11 1,700 1,700 1,674 1,674 400
2018/09/10 1,706 1,706 1,706 1,706 200
2018/09/07 1,710 1,711 1,709 1,711 1,700
2018/09/06 1,715 1,715 1,715 1,715 500
2018/09/05 1,730 1,730 1,711 1,715 1,300
2018/09/04 1,748 1,748 1,748 1,748 200
2018/09/03 1,733 1,745 1,733 1,745 1,400
2018/08/31 1,715 1,735 1,715 1,730 1,200
2018/08/30 1,699 1,765 1,699 1,717 4,000
2018/08/29 1,631 1,678 1,631 1,678 4,200
2018/08/28 1,655 1,660 1,635 1,635 2,200
2018/08/27 1,616 1,626 1,616 1,626 4,000
2018/08/24 1,623 1,637 1,615 1,615 1,700
2018/08/23 1,631 1,632 1,626 1,628 1,000
2018/08/22 1,639 1,646 1,635 1,637 1,600
2018/08/21 1,658 1,683 1,651 1,653 1,800
2018/08/20 1,680 1,681 1,661 1,661 900
2018/08/17 1,692 1,692 1,692 1,692 100
2018/08/16 1,694 1,694 1,692 1,692 1,300
2018/08/14 1,710 1,710 1,701 1,701 500
2018/08/13 1,722 1,748 1,698 1,700 2,700
2018/08/10 1,739 1,739 1,715 1,722 1,100
2018/08/09 1,739 1,754 1,714 1,739 1,700
2018/08/08 1,737 1,738 1,710 1,725 2,100
2018/08/07 1,705 1,746 1,704 1,704 600
2018/08/06 1,826 1,826 1,710 1,713 3,600
2018/08/03 1,849 1,849 1,795 1,795 4,100
2018/08/02 1,851 1,851 1,849 1,849 400
2018/08/01 1,816 1,859 1,816 1,859 900
2018/07/31 1,826 1,826 1,817 1,821 1,700
2018/07/30 1,860 1,860 1,818 1,827 900
2018/07/27 1,886 1,886 1,884 1,884 400
2018/07/26 1,852 1,852 1,851 1,851 400
2018/07/25 1,880 1,880 1,852 1,852 1,300
2018/07/24 1,877 1,914 1,865 1,875 5,200
2018/07/23 1,936 1,936 1,854 1,917 4,000
2018/07/20 1,878 1,949 1,878 1,936 7,000
2018/07/19 1,737 1,838 1,737 1,838 7,900
2018/07/18 1,682 1,690 1,682 1,690 1,000
2018/07/17 1,670 1,684 1,655 1,681 700
2018/07/13 1,650 1,665 1,643 1,665 2,800
2018/07/12 1,658 1,658 1,643 1,657 500
2018/07/11 1,680 1,680 1,642 1,659 3,700
2018/07/10 1,681 1,681 1,638 1,675 9,800
2018/07/09 1,640 1,685 1,634 1,634 5,400
2018/07/06 1,622 1,622 1,610 1,618 3,700
2018/07/05 1,687 1,697 1,610 1,625 27,700
2018/07/04 1,730 1,730 1,687 1,687 1,800
2018/07/03 1,739 1,741 1,730 1,730 3,200
2018/07/02 1,786 1,786 1,765 1,766 2,400
2018/06/29 1,752 1,769 1,741 1,769 1,000
2018/06/28 1,744 1,792 1,744 1,792 1,800
2018/06/27 1,735 1,745 1,735 1,744 800
2018/06/26 1,749 1,749 1,720 1,733 33,000
2018/06/25 1,812 1,812 1,751 1,755 3,700
2018/06/22 1,820 1,825 1,820 1,825 2,100
2018/06/21 1,807 1,860 1,807 1,860 14,700
2018/06/20 1,869 1,869 1,788 1,830 3,400
2018/06/19 1,894 1,895 1,868 1,869 2,800
2018/06/18 1,926 1,926 1,894 1,894 2,500
2018/06/15 1,957 1,967 1,936 1,936 1,000
2018/06/14 1,953 1,963 1,945 1,945 900
2018/06/13 1,970 1,974 1,955 1,955 2,200
2018/06/12 1,969 1,969 1,965 1,965 600
2018/06/11 1,966 1,970 1,966 1,969 1,400
2018/06/08 1,952 1,970 1,952 1,966 2,600
2018/06/07 1,993 1,993 1,851 1,953 36,400
2018/06/06 2,014 2,016 1,993 1,993 2,300
2018/06/05 2,040 2,055 2,013 2,013 7,200
2018/06/04 2,050 2,052 2,034 2,037 3,100
2018/06/01 2,122 2,122 2,060 2,073 2,600
2018/05/31 2,091 2,110 2,091 2,091 2,000
2018/05/30 2,051 2,089 2,050 2,077 3,600
2018/05/29 2,122 2,122 2,075 2,090 1,800
2018/05/28 2,027 2,097 2,012 2,075 4,100
2018/05/25 2,005 2,039 1,991 1,997 26,000
2018/05/24 2,126 2,133 2,046 2,046 14,000
2018/05/23 2,143 2,144 2,123 2,126 4,500
2018/05/22 2,181 2,181 2,139 2,146 5,700
2018/05/21 2,120 2,215 2,120 2,188 20,100
2018/05/18 2,232 2,233 2,119 2,140 18,500
2018/05/17 2,255 2,276 2,222 2,249 3,500
2018/05/16 2,379 2,379 2,250 2,277 6,100
2018/05/15 2,270 2,297 2,270 2,290 3,000
2018/05/14 2,328 2,328 2,100 2,226 19,800
2018/05/11 2,461 2,470 2,411 2,411 14,100
2018/05/10 2,457 2,499 2,457 2,484 7,600
2018/05/09 2,485 2,539 2,461 2,480 18,100
2018/05/08 2,440 2,490 2,440 2,475 7,000
2018/05/07 2,396 2,420 2,382 2,410 5,600
2018/05/02 2,333 2,398 2,333 2,376 9,600
2018/05/01 2,377 2,400 2,243 2,308 10,700
2018/04/27 2,359 2,439 2,359 2,427 10,500
2018/04/26 2,271 2,355 2,271 2,345 13,400
2018/04/25 2,240 2,258 2,210 2,258 7,900
2018/04/24 2,254 2,262 2,230 2,247 7,300
2018/04/23 2,270 2,270 2,205 2,207 10,900
2018/04/20 2,236 2,273 2,236 2,270 4,800
2018/04/19 2,215 2,300 2,215 2,236 19,000
2018/04/18 2,165 2,197 2,145 2,190 14,400
2018/04/17 2,173 2,180 2,081 2,122 26,600
2018/04/16 2,055 2,187 2,055 2,159 24,800
2018/04/13 1,965 2,080 1,965 2,038 29,100
2018/04/12 1,772 2,045 1,772 1,959 21,500
2018/04/11 1,730 1,772 1,730 1,772 5,200
2018/04/10 1,696 1,723 1,696 1,722 3,200
2018/04/09 1,695 1,695 1,695 1,695 200
2018/04/06 1,710 1,710 1,690 1,690 600
2018/04/05 1,746 1,750 1,738 1,750 4,200
2018/04/04 1,669 1,749 1,669 1,748 4,800
2018/04/03 1,690 1,700 1,662 1,700 1,200
2018/04/02 1,700 1,700 1,661 1,690 2,400
2018/03/30 1,765 1,779 1,660 1,700 3,100
2018/03/29 1,609 1,701 1,609 1,700 1,800
2018/03/28 1,601 1,601 1,601 1,601 500
2018/03/27 1,710 1,710 1,616 1,616 3,000
2018/03/26 1,597 1,630 1,590 1,590 3,000
2018/03/23 1,590 1,597 1,582 1,595 1,600
2018/03/22 1,580 1,590 1,580 1,590 1,500
2018/03/20 1,589 1,589 1,560 1,579 2,500
2018/03/19 1,579 1,590 1,577 1,590 1,600
2018/03/16 1,581 1,587 1,578 1,579 2,200
2018/03/15 1,558 1,558 1,558 1,558 100
2018/03/14 1,554 1,596 1,554 1,596 900
2018/03/13 1,568 1,568 1,568 1,568 100
2018/03/12 1,558 1,574 1,558 1,572 1,400
2018/03/09 1,575 1,575 1,560 1,574 1,300
2018/03/08 1,551 1,551 1,550 1,550 800
2018/03/07 1,585 1,585 1,551 1,555 800
2018/03/06 1,588 1,590 1,545 1,586 2,200
2018/03/05 1,546 1,581 1,541 1,548 3,700
2018/03/02 1,536 1,588 1,535 1,546 5,100
2018/03/01 1,595 1,598 1,550 1,595 5,200
2018/02/28 1,582 1,600 1,582 1,599 1,100
2018/02/27 1,595 1,600 1,594 1,599 1,500
2018/02/26 1,578 1,600 1,546 1,595 5,700
2018/02/23 1,568 1,568 1,524 1,538 5,700
2018/02/22 1,534 1,568 1,500 1,502 9,900
2018/02/21 1,514 1,533 1,508 1,515 12,200
2018/02/20 1,509 1,514 1,508 1,514 3,200
2018/02/19 1,501 1,509 1,495 1,509 5,300
2018/02/16 1,511 1,511 1,498 1,501 3,200
2018/02/15 1,511 1,511 1,497 1,511 2,600
2018/02/14 1,505 1,505 1,472 1,495 4,500
2018/02/13 1,517 1,517 1,498 1,505 8,200
2018/02/09 1,493 1,499 1,459 1,499 4,700
2018/02/08 1,480 1,496 1,480 1,495 7,600
2018/02/07 1,451 1,498 1,451 1,466 4,200
2018/02/06 1,450 1,450 1,370 1,423 36,000
2018/02/05 1,500 1,520 1,450 1,470 49,700
2018/02/02 1,438 1,450 1,434 1,450 3,900
2018/02/01 1,432 1,440 1,430 1,431 1,100
2018/01/31 1,426 1,442 1,426 1,433 2,000
2018/01/30 1,449 1,449 1,425 1,426 8,500
2018/01/29 1,452 1,460 1,449 1,449 2,100
2018/01/26 1,452 1,453 1,452 1,452 1,900
2018/01/25 1,470 1,500 1,450 1,452 13,700
2018/01/24 1,457 1,493 1,457 1,464 5,200
2018/01/23 1,451 1,479 1,450 1,458 8,000
2018/01/22 1,456 1,460 1,455 1,460 5,500
2018/01/19 1,460 1,460 1,455 1,455 2,700
2018/01/18 1,466 1,468 1,465 1,467 4,000
2018/01/17 1,480 1,480 1,460 1,465 3,800
2018/01/16 1,486 1,486 1,450 1,480 14,900
2018/01/15 1,493 1,496 1,488 1,488 5,000
2018/01/12 1,505 1,514 1,496 1,496 3,100
2018/01/11 1,500 1,505 1,500 1,505 1,700
2018/01/10 1,500 1,500 1,500 1,500 500
2018/01/09 1,499 1,515 1,499 1,515 2,300
2018/01/05 1,500 1,500 1,469 1,469 2,800
2018/01/04 1,487 1,503 1,487 1,498 1,100

このページの先頭へ