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

サツドラホールディングス(3544)の株価時系列情報

サツドラホールディングス(3544)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
2026/08/07 1,248 1,249 1,247 1,247 32,000
2026/08/06 1,247 1,249 1,246 1,249 58,600
2026/08/05 1,247 1,248 1,246 1,247 75,500
2026/08/04 1,245 1,248 1,245 1,246 48,900
2026/08/03 1,246 1,247 1,245 1,246 89,500
2026/07/31 1,245 1,250 1,245 1,246 75,300
2026/07/30 1,257 1,258 1,257 1,257 170,200
2026/07/29 1,257 1,258 1,257 1,257 120,600
2026/07/28 1,257 1,258 1,257 1,257 56,700
2026/07/27 1,258 1,259 1,258 1,258 125,400
2026/07/24 1,259 1,259 1,258 1,258 66,800
2026/07/23 1,258 1,260 1,257 1,258 474,200
2026/07/22 1,257 1,258 1,257 1,258 360,000
2026/07/21 1,256 1,257 1,256 1,257 853,400
2026/07/17 1,226 1,227 1,221 1,222 244,000
2026/07/16 1,224 1,226 1,221 1,224 335,700
2026/07/15 1,229 1,231 1,223 1,227 184,800
2026/07/14 1,229 1,234 1,228 1,231 122,700
2026/07/13 1,234 1,236 1,227 1,230 142,300
2026/07/10 1,242 1,243 1,235 1,236 120,100
2026/07/09 1,247 1,249 1,241 1,242 62,200
2026/07/08 1,248 1,258 1,247 1,250 91,200
2026/07/07 1,235 1,256 1,231 1,247 233,300
2026/07/06 1,234 1,242 1,234 1,240 274,900
2026/07/03 1,255 1,260 1,235 1,237 259,500
2026/07/02 1,253 1,283 1,253 1,257 138,100
2026/07/01 1,294 1,297 1,262 1,270 141,800
2026/06/30 1,282 1,304 1,280 1,300 192,400
2026/06/29 1,258 1,328 1,253 1,281 359,300
2026/06/26 1,227 1,266 1,227 1,253 358,800
2026/06/25 1,221 1,233 1,220 1,232 584,200
2026/06/24 1,227 1,240 1,220 1,222 1,300,100
2026/06/23 1,113 1,113 1,113 1,113 30,000
2026/06/22 963 963 963 963 32,100
2026/06/19 828 837 810 813 63,200
2026/06/18 835 838 830 837 8,400
2026/06/17 833 840 832 835 6,400
2026/06/16 840 840 832 837 5,500
2026/06/15 845 845 830 840 7,700
2026/06/12 848 848 838 841 5,500
2026/06/11 845 847 829 847 11,900
2026/06/10 835 845 825 844 3,100
2026/06/09 830 838 826 835 2,000
2026/06/08 837 837 825 830 8,400
2026/06/05 830 840 830 839 16,700
2026/06/04 834 834 826 830 7,300
2026/06/03 821 831 819 821 9,500
2026/06/02 820 825 815 823 20,000
2026/06/01 821 835 819 823 41,000
2026/05/29 835 850 820 823 37,200
2026/05/28 824 835 820 830 28,300
2026/05/27 839 839 826 826 105,700
2026/05/26 823 839 820 825 44,100
2026/05/25 818 821 815 817 16,700
2026/05/22 812 814 811 813 62,400
2026/05/21 817 817 811 812 13,900
2026/05/20 813 818 811 813 14,200
2026/05/19 809 814 808 811 17,600
2026/05/18 813 813 801 808 30,900
2026/05/15 813 818 809 813 47,500
2026/05/14 815 831 810 813 136,200
2026/05/13 889 902 889 902 85,100
2026/05/12 896 896 887 892 48,200
2026/05/11 890 900 890 896 40,000
2026/05/08 880 890 876 889 35,700
2026/05/07 880 886 876 882 42,400
2026/05/01 863 876 863 876 65,900
2026/04/30 871 874 869 872 58,200
2026/04/28 865 872 858 869 66,400
2026/04/27 852 866 851 865 42,400
2026/04/24 860 866 855 860 21,700
2026/04/23 873 873 860 864 16,300
2026/04/22 873 873 868 869 4,700
2026/04/21 871 872 865 872 13,400
2026/04/20 867 871 866 868 10,800
2026/04/17 866 867 863 865 13,500
2026/04/16 864 866 861 866 11,700
2026/04/15 863 868 860 864 10,700
2026/04/14 872 872 862 863 11,900
2026/04/13 874 874 863 866 11,200
2026/04/10 871 871 865 865 7,800
2026/04/09 874 875 870 870 10,800
2026/04/08 879 880 872 873 9,400
2026/04/07 875 878 868 877 9,200
2026/04/06 858 870 858 870 15,400
2026/04/03 866 870 860 870 14,000
2026/03/27 843 848 840 846 9,400
2026/03/26 840 843 838 843 8,900
2026/03/25 836 838 833 838 7,500
2026/03/24 831 834 826 831 8,600
2026/03/23 812 835 811 826 54,000
2026/03/19 835 845 822 822 32,800
2026/03/18 831 840 831 836 20,400
2026/03/17 832 835 830 831 9,300
2026/03/16 846 848 834 835 13,000
2026/03/13 845 850 843 846 5,300
2026/03/12 855 858 846 847 10,000
2026/03/11 851 856 848 848 14,100
2026/03/10 846 849 844 847 7,600
2026/03/09 832 848 831 843 8,100
2026/03/06 840 849 830 842 13,400
2026/03/05 856 856 840 840 17,100
2026/03/04 860 860 794 831 97,400
2026/03/03 880 885 860 866 15,300
2026/03/02 883 885 876 877 9,000
2026/02/27 885 885 880 885 6,600
2026/02/26 879 885 877 884 11,500
2026/02/25 885 885 873 878 14,500
2026/02/24 884 884 879 883 10,800
2026/02/20 883 884 878 880 6,700
2026/02/19 874 882 871 882 5,400
2026/02/18 882 883 874 874 7,000
2026/02/17 883 885 882 883 6,100
2026/02/16 883 885 882 883 6,500
2026/02/13 880 883 878 883 5,900
2026/02/12 871 880 868 880 20,600
2026/02/10 870 870 865 868 6,900
2026/02/09 866 870 865 866 11,100
2026/02/06 860 862 857 860 7,600
2026/02/05 869 870 860 860 6,500
2026/02/04 866 868 865 866 5,700
2026/02/03 873 873 866 866 7,300
2026/02/02 871 872 868 871 12,800
2026/01/30 841 863 841 863 18,800
2026/01/29 848 848 840 845 12,700
2026/01/28 847 848 845 847 5,400
2026/01/27 849 852 846 846 8,800
2026/01/26 850 853 849 849 14,500
2026/01/23 847 850 846 850 10,800
2026/01/22 839 845 839 842 12,000
2026/01/21 838 839 836 839 6,400
2026/01/20 840 840 836 838 5,900
2026/01/19 838 839 834 838 7,600
2026/01/16 831 833 829 831 5,200
2026/01/15 831 831 826 829 8,600
2026/01/14 831 831 828 829 7,100
2026/01/13 833 837 830 831 12,500
2026/01/09 825 833 825 829 19,500
2026/01/08 822 829 822 827 23,300
2026/01/07 823 824 820 824 10,700
2026/01/06 820 824 819 820 11,000
2026/01/05 821 827 819 820 14,700
2025/12/30 820 826 819 819 9,600
2025/12/29 817 824 811 824 18,700
2025/12/26 815 815 805 810 18,500
2025/12/25 808 811 806 811 14,600
2025/12/24 802 807 801 806 13,400
2025/12/23 804 805 800 805 18,100
2025/12/22 795 808 791 807 67,500
2025/12/19 806 815 800 800 48,400
2025/12/18 815 816 809 810 16,500
2025/12/17 809 816 808 811 24,500
2025/12/16 813 818 810 810 15,800
2025/12/15 808 815 805 812 62,400
2025/12/12 811 814 808 808 8,400
2025/12/11 812 816 809 815 10,700
2025/12/10 814 818 814 818 4,800
2025/12/09 807 813 807 813 4,300
2025/12/08 810 812 808 808 8,000
2025/12/05 812 813 810 812 4,800
2025/12/04 812 815 812 814 4,600
2025/12/03 818 819 815 816 2,700
2025/12/02 819 819 816 818 3,200
2025/12/01 814 819 814 819 5,300
2025/11/28 821 822 819 820 3,200
2025/11/27 825 825 818 818 4,900
2025/11/26 820 825 818 818 13,600
2025/11/25 814 819 813 814 6,500
2025/11/21 805 811 804 811 4,200
2025/11/20 802 808 801 806 8,800
2025/11/19 801 806 800 801 8,100
2025/11/18 805 811 800 800 17,500
2025/11/17 815 815 806 811 8,600
2025/11/14 813 814 808 812 3,800
2025/11/13 806 816 805 816 8,400
2025/11/12 821 823 811 811 12,900
2025/11/11 820 820 817 820 16,100
2025/11/10 815 820 815 818 15,900
2025/11/07 819 819 814 815 4,400
2025/11/06 822 822 813 819 8,500
2025/11/05 822 823 817 818 9,200
2025/11/04 822 830 817 830 17,600
2025/10/31 813 824 813 824 22,800
2025/10/30 803 817 800 817 29,400
2025/10/29 810 811 800 800 18,900
2025/10/28 813 814 810 811 8,400
2025/10/27 812 818 812 818 5,800
2025/10/24 818 818 812 812 9,200
2025/10/23 812 814 811 812 6,600
2025/10/22 813 816 810 811 14,300
2025/10/21 813 814 810 810 4,800
2025/10/20 812 813 809 812 7,700
2025/10/17 814 814 811 812 5,900
2025/10/16 811 815 808 814 9,800
2025/10/15 801 813 801 811 12,900
2025/10/14 801 812 799 801 34,500
2025/10/10 803 810 801 807 17,800
2025/10/09 804 805 800 803 17,100
2025/10/08 804 805 801 804 13,200
2025/10/07 802 805 799 801 13,800

このページの先頭へ