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
2023/12/29 1,796 1,796 1,781 1,796 500
2023/12/28 1,780 1,796 1,780 1,796 200
2023/12/27 1,794 1,807 1,780 1,796 1,500
2023/12/26 1,768 1,814 1,767 1,767 1,800
2023/12/25 1,751 1,768 1,750 1,768 800
2023/12/22 1,751 1,751 1,750 1,750 300
2023/12/21 1,746 1,765 1,745 1,750 2,600
2023/12/19 1,745 1,745 1,745 1,745 100
2023/12/18 1,759 1,760 1,750 1,750 700
2023/12/15 1,759 1,762 1,752 1,752 400
2023/12/14 1,764 1,764 1,750 1,750 6,200
2023/12/13 1,764 1,767 1,752 1,764 3,900
2023/12/12 1,800 1,823 1,800 1,823 200
2023/12/11 1,755 1,777 1,737 1,777 1,600
2023/12/08 1,750 1,755 1,745 1,745 1,200
2023/12/07 1,779 1,779 1,777 1,778 800
2023/11/30 1,751 1,767 1,744 1,745 4,100
2023/11/29 1,763 1,763 1,763 1,763 1,000
2023/11/27 1,770 1,770 1,753 1,769 1,500
2023/11/24 1,752 1,780 1,752 1,780 500
2023/11/22 1,780 1,780 1,779 1,780 1,600
2023/11/21 1,780 1,780 1,780 1,780 300
2023/11/20 1,781 1,781 1,780 1,780 600
2023/11/17 1,785 1,834 1,780 1,782 1,400
2023/11/16 1,786 1,786 1,780 1,785 500
2023/11/15 1,788 1,788 1,788 1,788 200
2023/11/14 1,818 1,818 1,780 1,780 300
2023/11/10 1,800 1,810 1,780 1,810 1,600
2023/11/09 1,798 1,798 1,798 1,798 100
2023/11/08 1,800 1,800 1,791 1,791 500
2023/11/06 1,896 1,896 1,801 1,824 2,600
2023/11/02 1,765 1,845 1,760 1,845 2,900
2023/11/01 1,749 1,749 1,738 1,740 1,200
2023/10/31 1,740 1,740 1,738 1,740 400
2023/10/30 1,787 1,787 1,740 1,740 1,000
2023/10/27 1,750 1,787 1,750 1,787 200
2023/10/26 1,737 1,737 1,737 1,737 200
2023/10/24 1,737 1,737 1,737 1,737 2,300
2023/10/19 1,751 1,751 1,751 1,751 100
2023/10/18 1,741 1,750 1,741 1,750 42,400
2023/10/17 1,741 1,741 1,741 1,741 200
2023/10/16 1,740 1,740 1,740 1,740 100
2023/10/13 1,740 1,740 1,740 1,740 100
2023/10/12 1,740 1,740 1,740 1,740 500
2023/10/11 1,745 1,745 1,745 1,745 200
2023/10/06 1,740 1,740 1,740 1,740 100
2023/10/04 1,737 1,751 1,737 1,750 1,400
2023/10/03 1,804 1,805 1,750 1,750 2,400
2023/10/02 1,800 1,800 1,800 1,800 300
2023/09/29 1,742 1,750 1,742 1,750 500
2023/09/28 1,764 1,764 1,751 1,751 400
2023/09/27 1,784 1,802 1,784 1,794 2,300
2023/09/26 1,782 1,783 1,760 1,760 400
2023/09/25 1,750 1,750 1,750 1,750 300
2023/09/22 1,745 1,745 1,745 1,745 900
2023/09/20 1,777 1,777 1,750 1,750 400
2023/09/19 1,756 1,780 1,746 1,746 900
2023/09/15 1,756 1,757 1,738 1,756 1,600
2023/09/14 1,737 1,737 1,737 1,737 100
2023/09/13 1,737 1,757 1,737 1,757 800
2023/09/12 1,737 1,737 1,737 1,737 200
2023/09/11 1,737 1,737 1,737 1,737 900
2023/09/08 1,752 1,752 1,738 1,738 400
2023/09/07 1,734 1,744 1,734 1,737 700
2023/09/06 1,734 1,735 1,734 1,735 200
2023/09/05 1,724 1,729 1,713 1,714 1,000
2023/09/04 1,691 1,727 1,691 1,727 500
2023/08/31 1,701 1,701 1,689 1,689 300
2023/08/30 1,676 1,716 1,676 1,701 300
2023/08/28 1,708 1,708 1,708 1,708 300
2023/08/23 1,680 1,728 1,680 1,708 400
2023/08/21 1,711 1,711 1,672 1,672 200
2023/08/17 1,700 1,700 1,671 1,671 1,500
2023/08/16 1,695 1,695 1,672 1,672 1,500
2023/08/15 1,695 1,696 1,695 1,696 1,100
2023/08/14 1,700 1,701 1,700 1,701 400
2023/08/10 1,700 1,701 1,700 1,701 600
2023/08/09 1,710 1,710 1,708 1,710 1,400
2023/08/08 1,724 1,724 1,724 1,724 300
2023/08/07 1,722 1,724 1,719 1,719 400
2023/08/04 1,721 1,721 1,718 1,718 300
2023/08/03 1,714 1,714 1,714 1,714 100
2023/08/02 1,705 1,714 1,705 1,714 1,900
2023/08/01 1,705 1,705 1,704 1,704 1,400
2023/07/31 1,700 1,704 1,700 1,704 800
2023/07/28 1,700 1,700 1,700 1,700 300
2023/07/27 1,695 1,695 1,695 1,695 200
2023/07/24 1,700 1,700 1,694 1,694 400
2023/07/20 1,690 1,695 1,690 1,695 1,200
2023/07/19 1,689 1,689 1,689 1,689 100
2023/07/18 1,679 1,690 1,679 1,689 1,600
2023/07/14 1,679 1,679 1,679 1,679 100
2023/07/12 1,687 1,687 1,687 1,687 100
2023/07/10 1,690 1,690 1,687 1,687 500
2023/07/07 1,688 1,688 1,688 1,688 400
2023/07/03 1,687 1,687 1,672 1,672 400
2023/06/30 1,687 1,687 1,687 1,687 100
2023/06/27 1,688 1,688 1,669 1,669 1,000
2023/06/26 1,686 1,686 1,686 1,686 300
2023/06/23 1,686 1,686 1,686 1,686 200
2023/06/22 1,678 1,686 1,678 1,686 600
2023/06/21 1,687 1,687 1,669 1,669 200
2023/06/19 1,670 1,687 1,670 1,687 200
2023/06/16 1,670 1,670 1,670 1,670 100
2023/06/15 1,669 1,669 1,669 1,669 100
2023/06/14 1,681 1,681 1,663 1,663 600
2023/06/13 1,681 1,681 1,660 1,661 700
2023/06/12 1,660 1,660 1,660 1,660 400
2023/06/09 1,660 1,660 1,660 1,660 500
2023/06/08 1,667 1,667 1,664 1,664 1,800
2023/06/07 1,675 1,713 1,663 1,684 1,800
2023/06/05 1,663 1,663 1,663 1,663 400
2023/06/02 1,681 1,681 1,680 1,680 300
2023/06/01 1,709 1,709 1,683 1,683 400
2023/05/31 1,709 1,709 1,681 1,681 700
2023/05/30 1,711 1,713 1,688 1,688 1,700
2023/05/29 1,682 1,682 1,682 1,682 200
2023/05/24 1,685 1,685 1,681 1,681 1,600
2023/05/23 1,718 1,718 1,718 1,718 100
2023/05/19 1,719 1,719 1,719 1,719 400
2023/05/18 1,690 1,690 1,687 1,687 900
2023/05/17 1,720 1,720 1,690 1,690 600
2023/05/16 1,691 1,720 1,691 1,720 1,700
2023/05/15 1,717 1,717 1,705 1,705 200
2023/05/12 1,717 1,717 1,717 1,717 200
2023/05/10 1,720 1,730 1,720 1,720 300
2023/05/09 1,740 1,740 1,690 1,720 1,400
2023/05/08 1,730 1,740 1,730 1,740 800
2023/05/02 1,708 1,730 1,678 1,730 1,100
2023/05/01 1,668 1,708 1,668 1,708 1,000
2023/04/28 1,669 1,669 1,668 1,668 500
2023/04/27 1,698 1,698 1,670 1,670 600
2023/04/26 1,710 1,710 1,710 1,710 300
2023/04/25 1,700 1,710 1,679 1,710 3,300
2023/04/24 1,660 1,660 1,660 1,660 400
2023/04/21 1,655 1,674 1,655 1,655 400
2023/04/20 1,663 1,663 1,645 1,645 400
2023/04/19 1,645 1,650 1,645 1,650 300
2023/04/18 1,670 1,670 1,641 1,641 1,000
2023/04/17 1,680 1,680 1,670 1,670 200
2023/04/14 1,670 1,681 1,656 1,681 600
2023/04/13 1,621 1,671 1,621 1,671 1,300
2023/04/12 1,635 1,635 1,635 1,635 100
2023/04/10 1,653 1,670 1,636 1,636 1,200
2023/04/04 1,650 1,651 1,648 1,651 1,100
2023/04/03 1,694 1,694 1,690 1,690 2,000
2023/03/31 1,649 1,697 1,649 1,694 2,100
2023/03/30 1,649 1,650 1,649 1,649 2,800
2023/03/29 1,650 1,650 1,649 1,650 400
2023/03/28 1,672 1,672 1,650 1,664 1,600
2023/03/27 1,646 1,672 1,646 1,672 1,200
2023/03/24 1,630 1,630 1,630 1,630 400
2023/03/23 1,638 1,638 1,630 1,630 700
2023/03/22 1,603 1,603 1,601 1,601 200
2023/03/20 1,618 1,618 1,618 1,618 300
2023/03/17 1,601 1,601 1,601 1,601 200
2023/03/16 1,602 1,602 1,601 1,601 800
2023/03/15 1,651 1,651 1,632 1,632 300
2023/03/14 1,700 1,700 1,621 1,639 1,700
2023/03/13 1,664 1,700 1,645 1,700 1,300
2023/03/10 1,679 1,679 1,677 1,677 1,200
2023/03/09 1,650 1,650 1,650 1,650 100
2023/03/08 1,622 1,649 1,622 1,649 1,200
2023/03/07 1,621 1,631 1,619 1,619 2,500
2023/03/06 1,650 1,661 1,645 1,661 2,200
2023/03/02 1,632 1,650 1,632 1,650 3,100
2023/03/01 1,635 1,635 1,632 1,632 700
2023/02/28 1,624 1,624 1,623 1,623 400
2023/02/27 1,619 1,619 1,608 1,613 800
2023/02/24 1,600 1,600 1,600 1,600 100
2023/02/20 1,600 1,600 1,600 1,600 100
2023/02/17 1,599 1,600 1,599 1,600 1,100
2023/02/16 1,600 1,600 1,600 1,600 200
2023/02/15 1,601 1,601 1,601 1,601 800
2023/02/13 1,615 1,616 1,607 1,616 1,100
2023/02/08 1,615 1,615 1,615 1,615 500
2023/02/03 1,615 1,615 1,615 1,615 200
2023/02/02 1,601 1,616 1,601 1,616 600
2023/01/27 1,600 1,600 1,600 1,600 1,100
2023/01/26 1,615 1,615 1,601 1,601 600
2023/01/25 1,614 1,615 1,614 1,615 400
2023/01/24 1,590 1,590 1,590 1,590 100
2023/01/20 1,587 1,587 1,587 1,587 100
2023/01/19 1,600 1,600 1,600 1,600 200
2023/01/18 1,600 1,606 1,600 1,606 1,100
2023/01/12 1,601 1,601 1,601 1,601 100
2023/01/10 1,600 1,603 1,599 1,600 1,100
2023/01/05 1,600 1,600 1,590 1,600 2,000

このページの先頭へ