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
2020/12/30 1,637 1,637 1,610 1,611 1,000
2020/12/29 1,637 1,637 1,637 1,637 200
2020/12/28 1,635 1,637 1,635 1,637 600
2020/12/24 1,633 1,633 1,623 1,623 200
2020/12/22 1,623 1,623 1,623 1,623 100
2020/12/21 1,622 1,637 1,622 1,637 400
2020/12/18 1,621 1,638 1,620 1,638 300
2020/12/16 1,627 1,640 1,621 1,621 1,200
2020/12/15 1,669 1,670 1,624 1,639 1,100
2020/12/14 1,663 1,663 1,650 1,650 200
2020/12/11 1,664 1,670 1,624 1,662 2,000
2020/12/10 1,650 1,670 1,646 1,664 4,200
2020/12/09 1,635 1,635 1,625 1,625 800
2020/12/08 1,611 1,615 1,611 1,615 400
2020/12/07 1,616 1,616 1,611 1,611 300
2020/12/04 1,608 1,610 1,604 1,610 300
2020/12/03 1,603 1,610 1,603 1,603 1,000
2020/12/02 1,601 1,620 1,601 1,620 500
2020/12/01 1,625 1,641 1,599 1,608 3,300
2020/11/30 1,880 1,895 1,640 1,651 15,600
2020/11/27 1,606 1,606 1,600 1,600 400
2020/11/26 1,606 1,606 1,606 1,606 200
2020/11/25 1,602 1,605 1,602 1,605 300
2020/11/24 1,601 1,601 1,600 1,601 1,700
2020/11/20 1,600 1,600 1,600 1,600 100
2020/11/19 1,600 1,600 1,600 1,600 100
2020/11/18 1,585 1,600 1,580 1,600 1,400
2020/11/17 1,603 1,603 1,599 1,599 1,200
2020/11/16 1,600 1,615 1,598 1,615 900
2020/11/13 1,584 1,586 1,584 1,586 200
2020/11/11 1,582 1,608 1,582 1,605 600
2020/11/10 1,600 1,600 1,600 1,600 100
2020/11/09 1,600 1,625 1,525 1,600 2,300
2020/11/06 1,600 1,603 1,600 1,603 600
2020/11/05 1,606 1,609 1,606 1,608 700
2020/11/04 1,604 1,614 1,604 1,614 300
2020/11/02 1,605 1,635 1,605 1,634 400
2020/10/30 1,602 1,602 1,601 1,601 1,300
2020/10/28 1,605 1,605 1,605 1,605 300
2020/10/26 1,605 1,605 1,605 1,605 300
2020/10/22 1,603 1,610 1,600 1,605 2,700
2020/10/21 1,625 1,627 1,610 1,627 400
2020/10/16 1,618 1,627 1,615 1,627 300
2020/10/15 1,632 1,632 1,610 1,615 500
2020/10/14 1,620 1,620 1,605 1,612 1,100
2020/10/13 1,619 1,620 1,619 1,620 200
2020/10/12 1,639 1,639 1,610 1,610 2,100
2020/10/09 1,611 1,650 1,611 1,640 1,400
2020/10/08 1,618 1,622 1,618 1,622 700
2020/10/07 1,601 1,621 1,601 1,621 300
2020/10/06 1,601 1,601 1,601 1,601 200
2020/10/05 1,600 1,600 1,600 1,600 300
2020/10/02 1,621 1,621 1,580 1,600 900
2020/09/30 1,590 1,621 1,590 1,621 700
2020/09/29 1,602 1,615 1,600 1,614 1,300
2020/09/28 1,610 1,610 1,610 1,610 100
2020/09/25 1,606 1,606 1,606 1,606 200
2020/09/24 1,620 1,620 1,606 1,606 800
2020/09/23 1,623 1,623 1,623 1,623 500
2020/09/18 1,610 1,623 1,610 1,623 1,000
2020/09/17 1,624 1,624 1,607 1,610 1,500
2020/09/16 1,626 1,626 1,626 1,626 100
2020/09/15 1,621 1,621 1,604 1,604 1,500
2020/09/14 1,601 1,621 1,601 1,621 200
2020/09/11 1,610 1,610 1,610 1,610 100
2020/09/10 1,644 1,644 1,606 1,610 1,000
2020/09/09 1,607 1,607 1,607 1,607 200
2020/09/07 1,600 1,640 1,600 1,634 600
2020/09/04 1,617 1,617 1,601 1,601 1,900
2020/09/03 1,627 1,630 1,617 1,617 1,400
2020/09/02 1,629 1,629 1,620 1,627 800
2020/09/01 1,602 1,602 1,602 1,602 200
2020/08/31 1,605 1,605 1,600 1,603 900
2020/08/28 1,606 1,620 1,600 1,600 1,200
2020/08/27 1,605 1,606 1,605 1,606 1,700
2020/08/26 1,605 1,649 1,605 1,605 1,400
2020/08/25 1,605 1,605 1,605 1,605 200
2020/08/24 1,638 1,638 1,605 1,605 1,400
2020/08/21 1,605 1,645 1,605 1,640 500
2020/08/20 1,609 1,609 1,600 1,600 200
2020/08/19 1,603 1,650 1,603 1,650 1,400
2020/08/18 1,601 1,641 1,601 1,601 1,000
2020/08/17 1,669 1,669 1,601 1,601 800
2020/08/14 1,630 1,640 1,600 1,600 1,700
2020/08/13 1,610 1,630 1,610 1,630 500
2020/08/12 1,610 1,610 1,610 1,610 100
2020/08/11 1,610 1,610 1,609 1,609 600
2020/08/05 1,569 1,612 1,569 1,612 400
2020/08/04 1,592 1,609 1,592 1,609 1,300
2020/08/03 1,597 1,597 1,565 1,592 800
2020/07/31 1,628 1,628 1,600 1,600 400
2020/07/30 1,633 1,633 1,633 1,633 100
2020/07/29 1,625 1,625 1,614 1,625 600
2020/07/28 1,630 1,630 1,625 1,625 200
2020/07/27 1,625 1,625 1,625 1,625 400
2020/07/22 1,625 1,625 1,625 1,625 100
2020/07/20 1,665 1,665 1,665 1,665 1,000
2020/07/17 1,640 1,640 1,640 1,640 100
2020/07/15 1,636 1,636 1,610 1,610 500
2020/07/14 1,597 1,600 1,596 1,596 1,200
2020/07/13 1,562 1,597 1,562 1,597 1,100
2020/07/10 1,605 1,605 1,553 1,553 3,300
2020/07/09 1,604 1,605 1,604 1,605 400
2020/07/08 1,634 1,634 1,634 1,634 100
2020/07/07 1,639 1,639 1,639 1,639 100
2020/07/06 1,595 1,600 1,595 1,600 700
2020/07/03 1,600 1,600 1,600 1,600 1,100
2020/07/02 1,611 1,614 1,596 1,600 1,300
2020/07/01 1,609 1,614 1,609 1,611 700
2020/06/30 1,610 1,610 1,603 1,609 1,200
2020/06/29 1,604 1,604 1,600 1,600 200
2020/06/26 1,601 1,610 1,599 1,605 1,100
2020/06/25 1,556 1,627 1,555 1,599 3,900
2020/06/23 1,630 1,630 1,630 1,630 700
2020/06/19 1,631 1,640 1,631 1,640 600
2020/06/17 1,664 1,664 1,664 1,664 200
2020/06/16 1,653 1,663 1,653 1,663 500
2020/06/15 1,648 1,648 1,648 1,648 200
2020/06/12 1,615 1,648 1,615 1,648 1,400
2020/06/11 1,670 1,670 1,652 1,655 1,800
2020/06/10 1,674 1,674 1,670 1,670 300
2020/06/09 1,672 1,676 1,672 1,676 200
2020/06/08 1,698 1,698 1,665 1,680 1,800
2020/06/04 1,630 1,630 1,630 1,630 100
2020/06/03 1,650 1,650 1,602 1,646 3,000
2020/06/01 1,650 1,651 1,630 1,651 1,200
2020/05/29 1,650 1,655 1,635 1,650 2,300
2020/05/28 1,698 1,698 1,675 1,675 2,500
2020/05/27 1,675 1,675 1,661 1,661 500
2020/05/26 1,675 1,675 1,662 1,675 900
2020/05/25 1,675 1,675 1,675 1,675 400
2020/05/22 1,676 1,676 1,670 1,675 1,000
2020/05/21 1,699 1,699 1,691 1,695 600
2020/05/20 1,698 1,699 1,668 1,670 2,000
2020/05/19 1,666 1,681 1,657 1,681 700
2020/05/18 1,655 1,662 1,650 1,662 1,600
2020/05/15 1,707 1,707 1,650 1,655 3,100
2020/05/14 1,655 1,684 1,650 1,684 1,400
2020/05/13 1,659 1,659 1,655 1,655 500
2020/05/12 1,639 1,649 1,639 1,640 300
2020/05/11 1,670 1,678 1,638 1,639 1,900
2020/05/08 1,668 1,678 1,653 1,654 1,500
2020/05/07 1,666 1,682 1,665 1,668 1,000
2020/05/01 1,667 1,693 1,667 1,683 1,300
2020/04/30 1,690 1,727 1,668 1,707 6,400
2020/04/28 1,630 1,631 1,628 1,631 500
2020/04/27 1,629 1,648 1,628 1,630 1,800
2020/04/24 1,634 1,635 1,624 1,628 600
2020/04/23 1,633 1,639 1,630 1,639 800
2020/04/22 1,607 1,633 1,599 1,633 3,400
2020/04/21 1,621 1,636 1,621 1,633 1,100
2020/04/20 1,612 1,630 1,612 1,621 1,200
2020/04/17 1,664 1,664 1,616 1,625 2,800
2020/04/16 1,778 1,780 1,653 1,664 9,500
2020/04/15 1,780 1,798 1,737 1,738 3,300
2020/04/14 1,624 1,964 1,624 1,900 12,200
2020/04/13 1,601 1,633 1,601 1,624 700
2020/04/10 1,590 1,590 1,550 1,561 1,900
2020/04/09 1,539 1,590 1,539 1,550 1,700
2020/04/08 1,534 1,540 1,534 1,540 1,300
2020/04/07 1,509 1,540 1,509 1,538 2,900
2020/04/06 1,520 1,541 1,520 1,541 3,700
2020/04/03 1,560 1,560 1,560 1,560 100
2020/04/02 1,525 1,576 1,525 1,560 1,200
2020/04/01 1,524 1,572 1,524 1,550 1,000
2020/03/31 1,515 1,590 1,515 1,561 800
2020/03/30 1,545 1,563 1,506 1,515 5,600
2020/03/27 1,598 1,606 1,591 1,600 1,700
2020/03/26 1,584 1,602 1,584 1,587 1,900
2020/03/25 1,545 1,606 1,545 1,584 1,200
2020/03/24 1,516 1,570 1,516 1,544 1,500
2020/03/23 1,428 1,550 1,428 1,514 1,900
2020/03/19 1,500 1,511 1,488 1,488 1,900
2020/03/18 1,567 1,567 1,508 1,508 2,800
2020/03/17 1,450 1,560 1,450 1,497 2,300
2020/03/16 1,427 1,427 1,405 1,420 4,000
2020/03/13 1,450 1,450 1,401 1,428 7,000
2020/03/12 1,619 1,619 1,517 1,517 3,200
2020/03/11 1,566 1,587 1,565 1,584 1,100
2020/03/10 1,563 1,598 1,562 1,598 1,400
2020/03/09 1,576 1,600 1,562 1,580 2,400
2020/03/06 1,628 1,631 1,613 1,613 1,600
2020/03/04 1,680 1,695 1,652 1,652 600
2020/03/03 1,679 1,708 1,677 1,700 1,600
2020/03/02 1,592 1,678 1,592 1,667 2,400
2020/02/28 1,600 1,615 1,558 1,592 4,500
2020/02/27 1,668 1,668 1,601 1,628 3,700
2020/02/26 1,698 1,698 1,625 1,669 5,300
2020/02/25 1,716 1,731 1,691 1,698 1,800
2020/02/21 1,726 1,753 1,726 1,753 400
2020/02/20 1,727 1,739 1,712 1,726 1,000
2020/02/19 1,731 1,733 1,709 1,721 4,200
2020/02/18 1,754 1,754 1,740 1,740 2,000
2020/02/17 1,793 1,793 1,750 1,754 7,800
2020/02/14 1,799 1,799 1,780 1,797 1,500
2020/02/13 1,793 1,797 1,776 1,797 1,300
2020/02/12 1,724 1,750 1,724 1,748 2,600
2020/02/10 1,713 1,719 1,701 1,712 1,200
2020/02/07 1,713 1,713 1,713 1,713 400
2020/02/06 1,730 1,732 1,713 1,713 1,100
2020/02/05 1,707 1,728 1,707 1,711 2,500
2020/02/04 1,702 1,711 1,685 1,685 3,000
2020/02/03 1,700 1,700 1,660 1,662 4,100
2020/01/31 1,712 1,712 1,712 1,712 600
2020/01/30 1,713 1,713 1,712 1,712 300
2020/01/29 1,714 1,714 1,713 1,713 200
2020/01/28 1,712 1,712 1,691 1,706 800
2020/01/27 1,715 1,715 1,700 1,712 1,700
2020/01/24 1,698 1,700 1,689 1,700 1,600
2020/01/23 1,699 1,699 1,679 1,679 700
2020/01/22 1,700 1,700 1,672 1,699 900
2020/01/21 1,700 1,700 1,700 1,700 100
2020/01/20 1,666 1,700 1,666 1,700 1,700
2020/01/17 1,690 1,698 1,666 1,666 1,900
2020/01/16 1,678 1,685 1,666 1,685 1,600
2020/01/15 1,688 1,688 1,677 1,681 900
2020/01/14 1,645 1,665 1,645 1,656 1,800
2020/01/10 1,656 1,656 1,648 1,648 1,000
2020/01/09 1,658 1,658 1,658 1,658 200
2020/01/08 1,671 1,671 1,663 1,663 200
2020/01/07 1,672 1,672 1,671 1,671 200
2020/01/06 1,673 1,673 1,671 1,672 500

このページの先頭へ