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
2021/12/30 1,655 1,659 1,655 1,659 200
2021/12/29 1,618 1,659 1,618 1,659 1,700
2021/12/28 1,630 1,630 1,606 1,629 1,400
2021/12/27 1,623 1,630 1,623 1,630 900
2021/12/24 1,629 1,629 1,629 1,629 600
2021/12/23 1,628 1,629 1,628 1,629 700
2021/12/20 1,618 1,618 1,618 1,618 100
2021/12/17 1,620 1,620 1,610 1,610 200
2021/12/16 1,605 1,605 1,605 1,605 300
2021/12/15 1,622 1,622 1,601 1,601 200
2021/12/13 1,625 1,625 1,609 1,622 1,200
2021/12/09 1,624 1,625 1,605 1,625 500
2021/12/08 1,605 1,619 1,605 1,619 200
2021/12/07 1,605 1,605 1,605 1,605 100
2021/12/06 1,605 1,609 1,600 1,609 1,000
2021/12/03 1,582 1,605 1,582 1,605 200
2021/12/02 1,622 1,622 1,622 1,622 100
2021/11/29 1,592 1,600 1,592 1,600 400
2021/11/26 1,618 1,618 1,588 1,588 300
2021/11/19 1,629 1,629 1,595 1,627 300
2021/11/17 1,593 1,629 1,593 1,629 500
2021/11/16 1,622 1,622 1,622 1,622 200
2021/11/15 1,600 1,634 1,600 1,634 400
2021/11/12 1,599 1,599 1,599 1,599 300
2021/11/11 1,600 1,603 1,599 1,599 1,300
2021/11/08 1,597 1,601 1,597 1,601 5,200
2021/11/05 1,572 1,572 1,572 1,572 100
2021/11/04 1,570 1,572 1,570 1,572 600
2021/11/02 1,582 1,582 1,582 1,582 100
2021/11/01 1,571 1,582 1,571 1,582 1,500
2021/10/27 1,572 1,585 1,572 1,572 1,400
2021/10/26 1,587 1,595 1,586 1,586 1,200
2021/10/25 1,585 1,587 1,585 1,587 600
2021/10/19 1,574 1,579 1,574 1,575 700
2021/10/18 1,585 1,585 1,561 1,575 1,800
2021/10/15 1,576 1,587 1,570 1,587 700
2021/10/14 1,576 1,576 1,576 1,576 200
2021/10/13 1,575 1,594 1,574 1,576 700
2021/10/12 1,574 1,574 1,571 1,571 200
2021/10/07 1,606 1,608 1,574 1,574 600
2021/10/04 1,562 1,608 1,562 1,608 800
2021/10/01 1,566 1,566 1,566 1,566 100
2021/09/30 1,597 1,597 1,597 1,597 100
2021/09/29 1,562 1,600 1,562 1,600 500
2021/09/28 1,614 1,614 1,614 1,614 100
2021/09/27 1,606 1,614 1,605 1,614 600
2021/09/24 1,590 1,595 1,590 1,595 400
2021/09/22 1,590 1,590 1,590 1,590 200
2021/09/17 1,594 1,610 1,594 1,600 900
2021/09/16 1,609 1,609 1,589 1,589 200
2021/09/15 1,577 1,577 1,577 1,577 200
2021/09/14 1,597 1,600 1,597 1,600 300
2021/09/13 1,570 1,597 1,570 1,597 500
2021/09/10 1,595 1,595 1,595 1,595 100
2021/09/09 1,595 1,595 1,595 1,595 100
2021/09/08 1,596 1,596 1,575 1,581 700
2021/09/07 1,591 1,596 1,591 1,596 500
2021/09/06 1,592 1,599 1,591 1,591 1,200
2021/09/03 1,590 1,590 1,590 1,590 200
2021/09/02 1,589 1,589 1,575 1,575 300
2021/09/01 1,589 1,589 1,566 1,589 500
2021/08/27 1,595 1,595 1,564 1,564 200
2021/08/26 1,577 1,579 1,577 1,577 700
2021/08/25 1,577 1,577 1,577 1,577 100
2021/08/24 1,638 1,638 1,559 1,582 4,300
2021/08/23 1,558 1,558 1,558 1,558 300
2021/08/20 1,567 1,567 1,567 1,567 100
2021/08/19 1,568 1,569 1,567 1,567 900
2021/08/18 1,545 1,568 1,545 1,547 800
2021/08/17 1,566 1,566 1,563 1,563 200
2021/08/16 1,543 1,587 1,543 1,576 1,000
2021/08/13 1,556 1,556 1,556 1,556 100
2021/08/12 1,563 1,576 1,555 1,576 900
2021/08/11 1,553 1,563 1,553 1,563 700
2021/08/06 1,569 1,593 1,555 1,568 1,100
2021/08/05 1,556 1,569 1,556 1,569 800
2021/08/04 1,575 1,575 1,575 1,575 100
2021/08/03 1,560 1,575 1,557 1,575 500
2021/08/02 1,559 1,574 1,550 1,560 3,400
2021/07/30 1,597 1,597 1,590 1,590 700
2021/07/29 1,562 1,562 1,562 1,562 100
2021/07/28 1,558 1,560 1,557 1,557 300
2021/07/27 1,561 1,561 1,561 1,561 100
2021/07/26 1,580 1,591 1,579 1,591 1,000
2021/07/20 1,563 1,590 1,563 1,580 1,000
2021/07/19 1,589 1,589 1,560 1,574 2,800
2021/07/16 1,591 1,591 1,591 1,591 100
2021/07/15 1,599 1,599 1,571 1,593 1,600
2021/07/12 1,571 1,571 1,571 1,571 100
2021/07/09 1,580 1,598 1,580 1,598 200
2021/07/07 1,580 1,594 1,580 1,580 1,300
2021/07/06 1,579 1,599 1,577 1,599 2,100
2021/07/05 1,568 1,569 1,568 1,568 500
2021/07/02 1,570 1,570 1,570 1,570 1,200
2021/06/30 1,570 1,579 1,560 1,570 1,000
2021/06/28 1,585 1,585 1,571 1,571 1,700
2021/06/25 1,562 1,584 1,562 1,571 400
2021/06/24 1,574 1,584 1,574 1,584 300
2021/06/23 1,573 1,588 1,570 1,575 2,200
2021/06/22 1,580 1,580 1,580 1,580 100
2021/06/21 1,583 1,585 1,582 1,582 800
2021/06/18 1,589 1,589 1,589 1,589 100
2021/06/17 1,593 1,593 1,589 1,589 200
2021/06/16 1,595 1,595 1,594 1,594 1,100
2021/06/15 1,583 1,595 1,583 1,595 800
2021/06/14 1,596 1,596 1,577 1,583 800
2021/06/11 1,580 1,596 1,580 1,596 700
2021/06/08 1,597 1,597 1,580 1,580 200
2021/06/07 1,590 1,596 1,581 1,581 600
2021/06/04 1,596 1,596 1,596 1,596 200
2021/06/02 1,597 1,597 1,591 1,596 1,200
2021/06/01 1,562 1,562 1,562 1,562 500
2021/05/31 1,585 1,598 1,583 1,583 1,100
2021/05/28 1,556 1,585 1,556 1,585 200
2021/05/27 1,588 1,588 1,572 1,572 1,100
2021/05/26 1,575 1,588 1,572 1,588 700
2021/05/25 1,570 1,572 1,570 1,572 200
2021/05/20 1,581 1,582 1,572 1,572 300
2021/05/19 1,555 1,586 1,555 1,585 1,200
2021/05/18 1,589 1,589 1,565 1,565 1,100
2021/05/17 1,599 1,601 1,593 1,596 1,800
2021/05/14 1,588 1,597 1,587 1,588 1,000
2021/05/13 1,574 1,588 1,572 1,588 900
2021/05/12 1,592 1,592 1,568 1,591 900
2021/05/11 1,597 1,600 1,586 1,594 1,700
2021/05/10 1,570 1,581 1,570 1,570 400
2021/05/07 1,567 1,572 1,557 1,570 800
2021/05/06 1,551 1,572 1,551 1,560 39,700
2021/04/30 1,600 1,600 1,546 1,563 6,300
2021/04/28 1,600 1,600 1,600 1,600 100
2021/04/27 1,600 1,600 1,600 1,600 500
2021/04/26 1,614 1,614 1,600 1,600 1,500
2021/04/22 1,600 1,600 1,600 1,600 800
2021/04/21 1,599 1,600 1,599 1,600 700
2021/04/20 1,599 1,599 1,599 1,599 200
2021/04/19 1,628 1,628 1,597 1,600 5,700
2021/04/16 1,621 1,621 1,603 1,603 300
2021/04/15 1,634 1,634 1,634 1,634 300
2021/04/14 1,615 1,615 1,602 1,615 500
2021/04/13 1,611 1,611 1,600 1,600 2,500
2021/04/12 1,602 1,602 1,601 1,601 300
2021/04/09 1,615 1,615 1,602 1,602 400
2021/04/08 1,610 1,610 1,604 1,605 600
2021/04/07 1,611 1,614 1,611 1,613 600
2021/04/06 1,616 1,624 1,610 1,610 1,900
2021/04/01 1,642 1,642 1,642 1,642 100
2021/03/31 1,626 1,626 1,615 1,615 300
2021/03/30 1,645 1,645 1,601 1,623 700
2021/03/29 1,637 1,640 1,625 1,626 1,100
2021/03/26 1,635 1,635 1,625 1,625 200
2021/03/25 1,625 1,626 1,625 1,625 500
2021/03/24 1,626 1,626 1,625 1,625 600
2021/03/23 1,626 1,634 1,626 1,634 200
2021/03/22 1,644 1,644 1,618 1,625 1,100
2021/03/19 1,611 1,630 1,611 1,630 600
2021/03/18 1,625 1,625 1,611 1,618 1,400
2021/03/17 1,606 1,606 1,606 1,606 900
2021/03/16 1,634 1,634 1,606 1,606 400
2021/03/15 1,619 1,620 1,618 1,618 1,200
2021/03/12 1,604 1,618 1,603 1,618 800
2021/03/11 1,615 1,616 1,610 1,610 3,300
2021/03/10 1,630 1,630 1,612 1,613 2,800
2021/03/09 1,610 1,610 1,610 1,610 100
2021/03/08 1,618 1,618 1,603 1,610 800
2021/03/05 1,603 1,603 1,603 1,603 1,000
2021/03/04 1,603 1,603 1,603 1,603 300
2021/03/03 1,603 1,604 1,603 1,603 900
2021/03/02 1,602 1,610 1,602 1,602 600
2021/03/01 1,609 1,620 1,605 1,610 1,700
2021/02/26 1,621 1,621 1,610 1,610 3,000
2021/02/25 1,621 1,621 1,621 1,621 100
2021/02/24 1,616 1,626 1,616 1,626 300
2021/02/22 1,626 1,626 1,610 1,616 1,400
2021/02/19 1,618 1,628 1,617 1,627 400
2021/02/18 1,638 1,638 1,617 1,617 800
2021/02/17 1,624 1,635 1,624 1,635 600
2021/02/16 1,619 1,624 1,619 1,624 39,800
2021/02/15 1,645 1,647 1,614 1,616 1,600
2021/02/12 1,611 1,627 1,611 1,618 42,000
2021/02/10 1,613 1,616 1,613 1,614 500
2021/02/09 1,616 1,622 1,612 1,622 16,100
2021/02/08 1,615 1,623 1,615 1,616 600
2021/02/05 1,620 1,620 1,620 1,620 100
2021/02/04 1,628 1,628 1,617 1,619 400
2021/02/03 1,620 1,629 1,620 1,629 800
2021/02/02 1,620 1,620 1,610 1,612 3,500
2021/02/01 1,613 1,629 1,613 1,619 12,500
2021/01/29 1,613 1,615 1,613 1,615 600
2021/01/27 1,616 1,643 1,616 1,643 200
2021/01/26 1,616 1,616 1,616 1,616 300
2021/01/21 1,615 1,617 1,615 1,616 500
2021/01/20 1,633 1,633 1,612 1,615 900
2021/01/19 1,610 1,633 1,610 1,633 2,500
2021/01/18 1,650 1,650 1,650 1,650 300
2021/01/15 1,650 1,650 1,650 1,650 200
2021/01/14 1,626 1,639 1,626 1,639 700
2021/01/13 1,616 1,624 1,615 1,624 1,300
2021/01/07 1,624 1,624 1,623 1,623 200
2021/01/06 1,624 1,624 1,611 1,620 400
2021/01/05 1,624 1,624 1,624 1,624 100
2021/01/04 1,605 1,620 1,605 1,605 1,400

このページの先頭へ