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

このページの先頭へ