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 |
|---|---|---|---|---|---|
| 2024/07/26 | 830 | 846 | 828 | 839 | 63,500 |
| 2024/07/25 | 817 | 828 | 814 | 823 | 36,000 |
| 2024/07/24 | 821 | 828 | 821 | 821 | 26,000 |
| 2024/07/23 | 818 | 821 | 816 | 821 | 11,700 |
| 2024/07/22 | 820 | 820 | 815 | 818 | 8,800 |
| 2024/07/19 | 817 | 823 | 815 | 820 | 20,100 |
| 2024/07/18 | 811 | 818 | 808 | 817 | 21,700 |
| 2024/07/17 | 818 | 818 | 811 | 811 | 13,200 |
| 2024/07/16 | 822 | 822 | 811 | 811 | 18,100 |
| 2024/07/12 | 804 | 822 | 804 | 812 | 26,600 |
| 2024/07/11 | 795 | 807 | 794 | 805 | 26,600 |
| 2024/07/10 | 811 | 811 | 795 | 795 | 66,700 |
| 2024/07/09 | 815 | 815 | 806 | 806 | 41,700 |
| 2024/07/08 | 816 | 828 | 812 | 817 | 63,300 |
| 2024/07/05 | 821 | 827 | 813 | 814 | 38,600 |
| 2024/07/04 | 824 | 830 | 820 | 821 | 47,600 |
| 2024/07/03 | 823 | 831 | 823 | 825 | 25,700 |
| 2024/07/02 | 830 | 833 | 823 | 827 | 21,000 |
| 2024/07/01 | 817 | 833 | 817 | 829 | 27,900 |
| 2024/06/28 | 827 | 827 | 817 | 817 | 49,300 |
| 2024/06/27 | 838 | 842 | 826 | 826 | 51,300 |
| 2024/06/26 | 830 | 839 | 827 | 835 | 44,600 |
| 2024/06/25 | 836 | 844 | 823 | 831 | 82,100 |
| 2024/06/24 | 850 | 858 | 832 | 838 | 109,800 |
| 2024/06/21 | 875 | 914 | 853 | 853 | 361,700 |
| 2024/06/20 | 950 | 957 | 915 | 920 | 313,400 |
| 2024/06/19 | 899 | 927 | 895 | 927 | 103,900 |
| 2024/06/18 | 890 | 900 | 878 | 900 | 51,600 |
| 2024/06/17 | 868 | 890 | 865 | 890 | 57,900 |
| 2024/06/14 | 850 | 862 | 848 | 862 | 24,100 |
| 2024/06/13 | 873 | 873 | 851 | 851 | 47,800 |
| 2024/06/12 | 878 | 878 | 862 | 865 | 14,500 |
| 2024/06/11 | 875 | 881 | 873 | 873 | 22,700 |
| 2024/06/10 | 850 | 875 | 842 | 873 | 125,100 |
| 2024/06/07 | 902 | 902 | 854 | 864 | 147,900 |
| 2024/06/06 | 906 | 910 | 892 | 902 | 342,200 |
| 2024/06/05 | 858 | 865 | 858 | 861 | 11,800 |
| 2024/06/04 | 856 | 864 | 854 | 864 | 16,700 |
| 2024/06/03 | 868 | 868 | 852 | 856 | 35,900 |
| 2024/05/31 | 865 | 869 | 856 | 869 | 25,700 |
| 2024/05/30 | 848 | 865 | 847 | 863 | 82,300 |
| 2024/05/29 | 871 | 874 | 854 | 858 | 158,100 |
| 2024/05/28 | 879 | 883 | 875 | 876 | 41,400 |
| 2024/05/27 | 880 | 887 | 878 | 879 | 27,200 |
| 2024/05/24 | 876 | 887 | 873 | 878 | 27,700 |
| 2024/05/23 | 888 | 890 | 880 | 880 | 22,900 |
| 2024/05/22 | 892 | 892 | 877 | 888 | 48,100 |
| 2024/05/21 | 887 | 897 | 883 | 888 | 76,100 |
| 2024/05/20 | 884 | 888 | 880 | 880 | 87,100 |
| 2024/05/17 | 868 | 881 | 863 | 881 | 69,200 |
| 2024/05/16 | 864 | 866 | 859 | 866 | 76,400 |
| 2024/05/15 | 859 | 881 | 856 | 869 | 121,500 |
| 2024/05/14 | 849 | 866 | 847 | 864 | 427,800 |
| 2024/05/13 | 861 | 870 | 855 | 860 | 818,800 |
| 2024/05/10 | 881 | 882 | 871 | 873 | 156,500 |
| 2024/05/09 | 885 | 888 | 880 | 880 | 103,300 |
| 2024/05/08 | 892 | 893 | 885 | 886 | 71,400 |
| 2024/05/07 | 883 | 892 | 883 | 890 | 89,100 |
| 2024/05/02 | 891 | 891 | 882 | 882 | 116,100 |
| 2024/05/01 | 900 | 900 | 892 | 896 | 92,700 |
| 2024/04/30 | 916 | 916 | 899 | 904 | 134,100 |
| 2024/04/26 | 927 | 936 | 919 | 919 | 129,400 |
| 2024/04/25 | 930 | 935 | 925 | 932 | 26,100 |
| 2024/04/24 | 935 | 944 | 930 | 930 | 27,300 |
| 2024/04/23 | 940 | 942 | 930 | 933 | 23,400 |
| 2024/04/22 | 912 | 940 | 912 | 940 | 50,900 |
| 2024/04/19 | 909 | 913 | 900 | 904 | 44,100 |
| 2024/04/18 | 893 | 912 | 893 | 906 | 33,200 |
| 2024/04/17 | 895 | 902 | 893 | 893 | 37,600 |
| 2024/04/16 | 901 | 903 | 892 | 895 | 35,500 |
| 2024/04/15 | 903 | 907 | 897 | 901 | 30,700 |
| 2024/04/12 | 910 | 913 | 901 | 903 | 28,300 |
| 2024/04/11 | 898 | 908 | 894 | 906 | 32,400 |
| 2024/04/10 | 896 | 904 | 894 | 899 | 30,900 |
| 2024/04/09 | 889 | 897 | 889 | 894 | 17,600 |
| 2024/04/08 | 896 | 899 | 887 | 890 | 31,300 |
| 2024/04/05 | 894 | 898 | 883 | 895 | 31,700 |
| 2024/04/04 | 900 | 906 | 890 | 900 | 34,800 |
| 2024/04/03 | 898 | 902 | 888 | 896 | 37,700 |
| 2024/04/02 | 905 | 909 | 894 | 898 | 41,500 |
| 2024/04/01 | 911 | 912 | 891 | 903 | 65,000 |
| 2024/03/29 | 892 | 903 | 890 | 896 | 70,000 |
| 2024/03/28 | 875 | 890 | 875 | 878 | 60,800 |
| 2024/03/27 | 865 | 878 | 861 | 875 | 40,900 |
| 2024/03/26 | 875 | 875 | 856 | 862 | 45,000 |
| 2024/03/25 | 860 | 879 | 859 | 863 | 65,300 |
| 2024/03/22 | 883 | 890 | 860 | 871 | 158,800 |
| 2024/03/21 | 878 | 904 | 856 | 884 | 455,100 |
| 2024/03/19 | 901 | 985 | 901 | 975 | 708,400 |
| 2024/03/18 | 857 | 884 | 857 | 883 | 110,000 |
| 2024/03/15 | 839 | 852 | 836 | 852 | 59,800 |
| 2024/03/14 | 828 | 837 | 828 | 837 | 13,500 |
| 2024/03/13 | 835 | 837 | 826 | 826 | 17,800 |
| 2024/03/12 | 824 | 834 | 816 | 834 | 15,900 |
| 2024/03/11 | 836 | 836 | 817 | 822 | 45,600 |
| 2024/03/08 | 835 | 840 | 832 | 833 | 22,900 |
| 2024/03/07 | 838 | 844 | 834 | 836 | 28,500 |
| 2024/03/06 | 828 | 848 | 823 | 838 | 58,500 |
| 2024/03/05 | 823 | 830 | 819 | 830 | 29,500 |
| 2024/03/04 | 824 | 826 | 816 | 817 | 24,400 |
| 2024/03/01 | 835 | 836 | 816 | 822 | 28,800 |
| 2024/02/29 | 823 | 837 | 818 | 833 | 79,900 |
| 2024/02/28 | 820 | 823 | 817 | 821 | 16,700 |
| 2024/02/27 | 818 | 823 | 813 | 821 | 30,800 |
| 2024/02/26 | 810 | 824 | 810 | 820 | 42,800 |
| 2024/02/22 | 806 | 809 | 803 | 804 | 15,100 |
| 2024/02/21 | 811 | 811 | 801 | 803 | 11,800 |
| 2024/02/20 | 805 | 814 | 803 | 808 | 18,000 |
| 2024/02/19 | 799 | 807 | 794 | 805 | 25,700 |
| 2024/02/16 | 792 | 800 | 792 | 800 | 17,700 |
| 2024/02/15 | 801 | 805 | 790 | 790 | 32,600 |
| 2024/02/14 | 811 | 811 | 802 | 802 | 10,200 |
| 2024/02/13 | 800 | 816 | 800 | 814 | 51,200 |
| 2024/02/09 | 797 | 806 | 796 | 796 | 18,400 |
| 2024/02/08 | 801 | 801 | 794 | 799 | 27,200 |
| 2024/02/07 | 803 | 812 | 803 | 804 | 24,600 |
| 2024/02/06 | 803 | 810 | 802 | 803 | 36,600 |
| 2024/02/05 | 820 | 821 | 803 | 803 | 80,900 |
| 2024/02/02 | 793 | 816 | 793 | 809 | 72,200 |
| 2024/02/01 | 788 | 801 | 786 | 794 | 51,500 |
| 2024/01/31 | 783 | 792 | 782 | 788 | 28,000 |
| 2024/01/30 | 787 | 787 | 778 | 781 | 118,300 |
| 2024/01/29 | 770 | 783 | 770 | 780 | 34,300 |
| 2024/01/26 | 771 | 775 | 765 | 767 | 51,500 |
| 2024/01/25 | 784 | 784 | 770 | 771 | 55,600 |
| 2024/01/24 | 775 | 781 | 771 | 776 | 29,000 |
| 2024/01/23 | 780 | 782 | 775 | 775 | 32,000 |
| 2024/01/22 | 770 | 782 | 770 | 781 | 44,100 |
| 2024/01/19 | 775 | 777 | 769 | 770 | 35,400 |
| 2024/01/18 | 773 | 777 | 770 | 775 | 29,800 |
| 2024/01/17 | 787 | 787 | 773 | 773 | 54,500 |
| 2024/01/16 | 790 | 790 | 781 | 781 | 31,500 |
| 2024/01/15 | 784 | 793 | 783 | 790 | 30,100 |
| 2024/01/12 | 801 | 801 | 782 | 786 | 60,100 |
| 2024/01/11 | 807 | 807 | 797 | 800 | 29,100 |
| 2024/01/10 | 801 | 805 | 799 | 801 | 32,000 |
| 2024/01/09 | 798 | 803 | 796 | 800 | 23,900 |
| 2024/01/05 | 797 | 802 | 793 | 794 | 32,600 |
| 2024/01/04 | 796 | 802 | 785 | 794 | 31,700 |
| 2023/12/29 | 794 | 795 | 788 | 790 | 17,900 |
| 2023/12/28 | 790 | 800 | 786 | 794 | 31,700 |
| 2023/12/27 | 791 | 795 | 788 | 790 | 27,100 |
| 2023/12/26 | 782 | 799 | 782 | 791 | 31,900 |
| 2023/12/25 | 800 | 802 | 782 | 782 | 37,900 |
| 2023/12/22 | 813 | 813 | 789 | 799 | 111,000 |
| 2023/12/21 | 830 | 837 | 788 | 803 | 332,400 |
| 2023/12/20 | 788 | 810 | 786 | 798 | 183,300 |
| 2023/12/19 | 779 | 786 | 777 | 786 | 19,600 |
| 2023/12/18 | 789 | 789 | 781 | 781 | 18,400 |
| 2023/12/15 | 781 | 787 | 778 | 787 | 17,100 |
| 2023/12/14 | 784 | 792 | 768 | 781 | 43,000 |
| 2023/12/13 | 783 | 786 | 780 | 784 | 8,500 |
| 2023/12/12 | 785 | 785 | 780 | 784 | 10,700 |
| 2023/12/11 | 771 | 783 | 771 | 780 | 13,500 |
| 2023/12/08 | 772 | 786 | 770 | 771 | 38,200 |
| 2023/12/07 | 771 | 790 | 761 | 774 | 67,600 |
| 2023/12/06 | 774 | 779 | 772 | 772 | 12,600 |
| 2023/12/05 | 776 | 778 | 773 | 775 | 12,900 |
| 2023/12/04 | 772 | 779 | 769 | 775 | 20,600 |
| 2023/12/01 | 769 | 774 | 768 | 768 | 15,900 |
| 2023/11/30 | 771 | 775 | 769 | 771 | 7,500 |
| 2023/11/29 | 775 | 777 | 769 | 774 | 9,400 |
| 2023/11/28 | 769 | 775 | 769 | 773 | 10,900 |
| 2023/11/27 | 766 | 774 | 766 | 769 | 14,400 |
| 2023/11/24 | 775 | 775 | 768 | 769 | 13,300 |
| 2023/11/22 | 762 | 772 | 762 | 770 | 12,200 |
| 2023/11/21 | 767 | 769 | 761 | 763 | 12,600 |
| 2023/11/20 | 771 | 780 | 766 | 766 | 17,500 |
| 2023/11/17 | 762 | 777 | 762 | 777 | 14,400 |
| 2023/11/16 | 766 | 772 | 764 | 764 | 12,200 |
| 2023/11/15 | 762 | 780 | 762 | 772 | 36,400 |
| 2023/11/14 | 760 | 769 | 760 | 764 | 7,300 |
| 2023/11/13 | 763 | 770 | 762 | 763 | 15,900 |
| 2023/11/10 | 750 | 763 | 747 | 763 | 36,600 |
| 2023/11/09 | 768 | 768 | 760 | 764 | 15,000 |
| 2023/11/08 | 777 | 777 | 763 | 768 | 27,000 |
| 2023/11/07 | 775 | 782 | 771 | 774 | 21,200 |
| 2023/11/06 | 777 | 778 | 771 | 774 | 18,700 |
| 2023/11/02 | 776 | 779 | 761 | 768 | 27,000 |
| 2023/11/01 | 773 | 778 | 768 | 776 | 26,100 |
| 2023/10/31 | 756 | 768 | 754 | 766 | 52,200 |
| 2023/10/30 | 765 | 774 | 750 | 750 | 136,900 |
| 2023/10/27 | 764 | 775 | 763 | 775 | 14,000 |
| 2023/10/26 | 774 | 776 | 761 | 763 | 18,900 |
| 2023/10/25 | 769 | 778 | 767 | 773 | 36,600 |
| 2023/10/24 | 753 | 767 | 740 | 763 | 48,400 |
| 2023/10/23 | 757 | 757 | 747 | 749 | 26,700 |
| 2023/10/20 | 755 | 761 | 750 | 758 | 21,300 |
| 2023/10/19 | 750 | 763 | 750 | 759 | 20,900 |
| 2023/10/18 | 749 | 763 | 746 | 760 | 27,800 |
| 2023/10/17 | 735 | 748 | 735 | 748 | 25,700 |
| 2023/10/16 | 736 | 737 | 726 | 731 | 47,600 |
| 2023/10/13 | 746 | 747 | 736 | 742 | 55,500 |
| 2023/10/12 | 750 | 755 | 745 | 752 | 20,300 |
| 2023/10/11 | 758 | 758 | 747 | 748 | 28,200 |
| 2023/10/10 | 755 | 759 | 745 | 756 | 86,500 |
| 2023/10/06 | 747 | 756 | 747 | 754 | 26,300 |
| 2023/10/05 | 728 | 746 | 726 | 746 | 45,100 |
| 2023/10/04 | 746 | 747 | 732 | 735 | 70,100 |
| 2023/10/03 | 757 | 760 | 748 | 750 | 56,100 |