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 |
|---|---|---|---|---|---|
| 2025/06/13 | 885 | 888 | 878 | 884 | 24,700 |
| 2025/06/12 | 865 | 884 | 865 | 884 | 65,600 |
| 2025/06/11 | 860 | 865 | 857 | 865 | 34,000 |
| 2025/06/10 | 855 | 861 | 853 | 853 | 17,500 |
| 2025/06/09 | 861 | 862 | 854 | 854 | 16,200 |
| 2025/06/06 | 858 | 860 | 851 | 853 | 12,100 |
| 2025/06/05 | 849 | 862 | 846 | 862 | 30,300 |
| 2025/06/04 | 839 | 850 | 839 | 850 | 12,700 |
| 2025/06/03 | 837 | 843 | 831 | 843 | 20,000 |
| 2025/06/02 | 838 | 842 | 832 | 834 | 20,500 |
| 2025/05/30 | 843 | 846 | 838 | 845 | 18,000 |
| 2025/05/29 | 843 | 851 | 843 | 844 | 47,600 |
| 2025/05/28 | 858 | 858 | 847 | 847 | 121,200 |
| 2025/05/27 | 856 | 862 | 855 | 855 | 49,900 |
| 2025/05/26 | 840 | 856 | 840 | 856 | 39,500 |
| 2025/05/23 | 846 | 849 | 843 | 848 | 20,600 |
| 2025/05/22 | 855 | 855 | 841 | 841 | 40,300 |
| 2025/05/21 | 860 | 860 | 851 | 860 | 20,800 |
| 2025/05/20 | 864 | 864 | 856 | 858 | 23,600 |
| 2025/05/19 | 855 | 864 | 855 | 864 | 37,700 |
| 2025/05/16 | 856 | 856 | 846 | 852 | 42,400 |
| 2025/05/15 | 842 | 856 | 820 | 856 | 120,400 |
| 2025/05/14 | 858 | 868 | 854 | 857 | 359,800 |
| 2025/05/13 | 914 | 920 | 908 | 918 | 176,600 |
| 2025/05/12 | 905 | 908 | 895 | 904 | 72,400 |
| 2025/05/09 | 904 | 906 | 897 | 899 | 113,000 |
| 2025/05/08 | 897 | 905 | 897 | 903 | 93,600 |
| 2025/05/07 | 905 | 906 | 897 | 897 | 103,300 |
| 2025/05/02 | 898 | 905 | 894 | 901 | 66,400 |
| 2025/05/01 | 891 | 907 | 890 | 905 | 83,100 |
| 2025/04/30 | 898 | 913 | 897 | 902 | 71,700 |
| 2025/04/28 | 897 | 909 | 889 | 897 | 65,600 |
| 2025/04/25 | 882 | 894 | 880 | 883 | 38,200 |
| 2025/04/24 | 900 | 907 | 880 | 881 | 41,100 |
| 2025/04/23 | 900 | 908 | 897 | 898 | 29,500 |
| 2025/04/22 | 895 | 920 | 895 | 898 | 30,300 |
| 2025/04/21 | 880 | 912 | 879 | 897 | 64,100 |
| 2025/04/18 | 867 | 874 | 865 | 871 | 11,900 |
| 2025/04/17 | 863 | 875 | 863 | 866 | 17,300 |
| 2025/04/16 | 865 | 870 | 861 | 863 | 27,700 |
| 2025/04/15 | 871 | 878 | 865 | 868 | 25,400 |
| 2025/04/14 | 883 | 886 | 871 | 871 | 24,000 |
| 2025/04/11 | 869 | 890 | 859 | 873 | 28,100 |
| 2025/04/10 | 876 | 876 | 855 | 869 | 40,400 |
| 2025/04/09 | 847 | 852 | 822 | 838 | 38,700 |
| 2025/04/08 | 839 | 874 | 839 | 867 | 52,900 |
| 2025/04/07 | 816 | 831 | 791 | 809 | 63,500 |
| 2025/04/04 | 861 | 864 | 840 | 850 | 39,600 |
| 2025/04/03 | 841 | 872 | 841 | 864 | 39,300 |
| 2025/04/02 | 896 | 896 | 862 | 864 | 48,100 |
| 2025/04/01 | 892 | 901 | 886 | 886 | 19,100 |
| 2025/03/31 | 900 | 905 | 891 | 892 | 37,700 |
| 2025/03/28 | 906 | 918 | 895 | 905 | 31,600 |
| 2025/03/27 | 903 | 910 | 880 | 905 | 60,500 |
| 2025/03/26 | 903 | 903 | 882 | 900 | 37,000 |
| 2025/03/25 | 869 | 893 | 860 | 893 | 83,100 |
| 2025/03/24 | 875 | 889 | 861 | 866 | 213,200 |
| 2025/03/21 | 912 | 930 | 891 | 920 | 207,900 |
| 2025/03/19 | 900 | 924 | 891 | 918 | 96,100 |
| 2025/03/18 | 897 | 897 | 874 | 889 | 43,700 |
| 2025/03/17 | 871 | 895 | 871 | 895 | 47,700 |
| 2025/03/14 | 862 | 870 | 859 | 870 | 17,100 |
| 2025/03/13 | 862 | 863 | 857 | 862 | 9,600 |
| 2025/03/12 | 849 | 862 | 848 | 862 | 18,200 |
| 2025/03/11 | 847 | 852 | 838 | 850 | 11,900 |
| 2025/03/10 | 853 | 855 | 847 | 853 | 11,600 |
| 2025/03/07 | 847 | 854 | 846 | 854 | 12,400 |
| 2025/03/06 | 855 | 855 | 846 | 852 | 20,800 |
| 2025/03/05 | 838 | 853 | 828 | 845 | 37,700 |
| 2025/03/04 | 835 | 840 | 825 | 828 | 22,600 |
| 2025/03/03 | 841 | 841 | 826 | 835 | 23,100 |
| 2025/02/28 | 834 | 834 | 824 | 826 | 10,600 |
| 2025/02/27 | 825 | 834 | 821 | 834 | 6,300 |
| 2025/02/26 | 838 | 838 | 818 | 827 | 21,700 |
| 2025/02/25 | 830 | 835 | 820 | 834 | 33,900 |
| 2025/02/21 | 828 | 828 | 818 | 820 | 5,300 |
| 2025/02/20 | 825 | 829 | 818 | 829 | 9,400 |
| 2025/02/19 | 818 | 823 | 815 | 823 | 5,400 |
| 2025/02/18 | 827 | 827 | 816 | 817 | 8,900 |
| 2025/02/17 | 830 | 830 | 820 | 822 | 13,400 |
| 2025/02/14 | 828 | 829 | 820 | 829 | 14,800 |
| 2025/02/13 | 827 | 829 | 818 | 829 | 16,000 |
| 2025/02/12 | 830 | 830 | 820 | 820 | 12,200 |
| 2025/02/10 | 818 | 830 | 816 | 822 | 27,100 |
| 2025/02/07 | 815 | 817 | 813 | 817 | 16,500 |
| 2025/02/06 | 802 | 809 | 800 | 805 | 14,300 |
| 2025/02/05 | 800 | 805 | 799 | 805 | 13,200 |
| 2025/02/04 | 805 | 805 | 799 | 800 | 11,600 |
| 2025/02/03 | 795 | 805 | 794 | 796 | 27,900 |
| 2025/01/31 | 791 | 802 | 791 | 791 | 27,700 |
| 2025/01/30 | 807 | 810 | 776 | 776 | 160,600 |
| 2025/01/29 | 816 | 816 | 809 | 809 | 8,000 |
| 2025/01/28 | 803 | 817 | 803 | 808 | 13,300 |
| 2025/01/27 | 800 | 807 | 800 | 801 | 16,800 |
| 2025/01/24 | 811 | 811 | 796 | 800 | 16,800 |
| 2025/01/23 | 815 | 817 | 802 | 803 | 13,700 |
| 2025/01/22 | 803 | 811 | 800 | 811 | 9,000 |
| 2025/01/21 | 793 | 805 | 792 | 803 | 11,900 |
| 2025/01/20 | 795 | 798 | 789 | 793 | 16,100 |
| 2025/01/17 | 790 | 795 | 781 | 791 | 18,300 |
| 2025/01/16 | 813 | 813 | 790 | 790 | 46,100 |
| 2025/01/15 | 817 | 819 | 810 | 813 | 18,300 |
| 2025/01/14 | 820 | 821 | 812 | 819 | 20,600 |
| 2025/01/10 | 834 | 834 | 821 | 821 | 12,000 |
| 2025/01/09 | 822 | 838 | 822 | 834 | 25,900 |
| 2025/01/08 | 818 | 842 | 818 | 821 | 32,000 |
| 2025/01/07 | 813 | 828 | 813 | 817 | 20,100 |
| 2025/01/06 | 818 | 819 | 811 | 813 | 14,000 |
| 2024/12/30 | 817 | 817 | 807 | 812 | 10,600 |
| 2024/12/27 | 807 | 817 | 802 | 817 | 15,600 |
| 2024/12/26 | 815 | 815 | 804 | 809 | 19,900 |
| 2024/12/25 | 809 | 809 | 794 | 807 | 29,600 |
| 2024/12/24 | 842 | 842 | 801 | 806 | 48,900 |
| 2024/12/23 | 841 | 855 | 825 | 839 | 250,900 |
| 2024/12/20 | 771 | 795 | 771 | 786 | 62,100 |
| 2024/12/19 | 787 | 787 | 779 | 780 | 29,600 |
| 2024/12/18 | 786 | 790 | 784 | 790 | 14,600 |
| 2024/12/17 | 789 | 795 | 786 | 787 | 28,100 |
| 2024/12/16 | 783 | 789 | 782 | 789 | 20,500 |
| 2024/12/13 | 782 | 787 | 781 | 781 | 13,900 |
| 2024/12/12 | 786 | 789 | 783 | 784 | 14,600 |
| 2024/12/11 | 784 | 789 | 784 | 785 | 5,500 |
| 2024/12/10 | 784 | 792 | 784 | 785 | 11,700 |
| 2024/12/09 | 786 | 788 | 784 | 785 | 7,200 |
| 2024/12/06 | 783 | 786 | 783 | 785 | 4,900 |
| 2024/12/05 | 786 | 788 | 782 | 786 | 7,600 |
| 2024/12/04 | 777 | 790 | 777 | 786 | 17,800 |
| 2024/12/03 | 778 | 783 | 777 | 777 | 18,600 |
| 2024/12/02 | 780 | 784 | 777 | 778 | 12,100 |
| 2024/11/29 | 781 | 782 | 777 | 779 | 9,500 |
| 2024/11/28 | 781 | 787 | 779 | 779 | 12,000 |
| 2024/11/27 | 789 | 791 | 780 | 781 | 14,100 |
| 2024/11/26 | 794 | 796 | 790 | 790 | 13,000 |
| 2024/11/25 | 792 | 795 | 791 | 792 | 5,600 |
| 2024/11/22 | 796 | 796 | 792 | 792 | 3,500 |
| 2024/11/21 | 795 | 795 | 788 | 795 | 4,300 |
| 2024/11/20 | 793 | 795 | 787 | 795 | 9,900 |
| 2024/11/19 | 791 | 796 | 791 | 792 | 5,200 |
| 2024/11/18 | 793 | 796 | 791 | 791 | 6,900 |
| 2024/11/15 | 795 | 796 | 791 | 794 | 5,200 |
| 2024/11/14 | 790 | 795 | 788 | 794 | 9,900 |
| 2024/11/13 | 789 | 794 | 789 | 790 | 12,300 |
| 2024/11/12 | 787 | 791 | 787 | 788 | 7,500 |
| 2024/11/11 | 791 | 791 | 786 | 790 | 7,400 |
| 2024/11/08 | 787 | 792 | 787 | 789 | 8,100 |
| 2024/11/07 | 785 | 791 | 785 | 786 | 6,900 |
| 2024/11/06 | 787 | 791 | 785 | 791 | 12,500 |
| 2024/11/05 | 785 | 790 | 784 | 784 | 4,900 |
| 2024/11/01 | 780 | 788 | 777 | 783 | 10,100 |
| 2024/10/31 | 776 | 790 | 766 | 781 | 40,800 |
| 2024/10/30 | 790 | 796 | 772 | 772 | 93,700 |
| 2024/10/29 | 782 | 798 | 777 | 794 | 10,000 |
| 2024/10/28 | 778 | 782 | 778 | 782 | 25,300 |
| 2024/10/25 | 792 | 792 | 773 | 778 | 41,100 |
| 2024/10/24 | 796 | 797 | 786 | 786 | 36,100 |
| 2024/10/23 | 798 | 798 | 795 | 798 | 8,100 |
| 2024/10/22 | 798 | 799 | 794 | 795 | 13,100 |
| 2024/10/21 | 799 | 799 | 794 | 798 | 5,700 |
| 2024/10/18 | 797 | 799 | 795 | 795 | 3,200 |
| 2024/10/17 | 798 | 801 | 793 | 797 | 15,400 |
| 2024/10/16 | 797 | 801 | 796 | 796 | 8,100 |
| 2024/10/15 | 799 | 801 | 797 | 797 | 9,400 |
| 2024/10/11 | 799 | 801 | 794 | 801 | 13,800 |
| 2024/10/10 | 802 | 802 | 795 | 799 | 6,900 |
| 2024/10/09 | 795 | 801 | 795 | 799 | 14,100 |
| 2024/10/08 | 799 | 800 | 795 | 795 | 13,700 |
| 2024/10/07 | 802 | 804 | 798 | 798 | 10,900 |
| 2024/10/04 | 796 | 802 | 795 | 802 | 6,900 |
| 2024/10/03 | 802 | 802 | 795 | 800 | 4,800 |
| 2024/10/02 | 801 | 802 | 796 | 798 | 7,100 |
| 2024/10/01 | 800 | 802 | 795 | 802 | 8,000 |
| 2024/09/30 | 785 | 800 | 785 | 800 | 21,600 |
| 2024/09/27 | 805 | 805 | 790 | 795 | 19,700 |
| 2024/09/26 | 801 | 801 | 793 | 800 | 18,900 |
| 2024/09/25 | 815 | 816 | 795 | 802 | 18,900 |
| 2024/09/24 | 800 | 816 | 786 | 806 | 94,700 |
| 2024/09/20 | 845 | 845 | 811 | 811 | 128,100 |
| 2024/09/19 | 825 | 836 | 820 | 834 | 59,100 |
| 2024/09/18 | 800 | 823 | 800 | 823 | 39,100 |
| 2024/09/17 | 804 | 805 | 791 | 799 | 20,600 |
| 2024/09/13 | 791 | 804 | 789 | 803 | 13,100 |
| 2024/09/12 | 793 | 800 | 792 | 794 | 7,600 |
| 2024/09/11 | 802 | 802 | 785 | 793 | 10,200 |
| 2024/09/10 | 795 | 804 | 791 | 802 | 9,100 |
| 2024/09/09 | 786 | 795 | 786 | 795 | 17,900 |
| 2024/09/06 | 790 | 790 | 785 | 786 | 18,800 |
| 2024/09/05 | 794 | 799 | 785 | 786 | 21,300 |
| 2024/09/04 | 796 | 800 | 790 | 794 | 24,600 |
| 2024/09/03 | 800 | 807 | 800 | 802 | 8,000 |
| 2024/09/02 | 801 | 806 | 798 | 799 | 11,700 |
| 2024/08/30 | 804 | 806 | 800 | 803 | 7,500 |
| 2024/08/29 | 809 | 809 | 802 | 804 | 4,800 |
| 2024/08/28 | 808 | 817 | 804 | 808 | 8,200 |
| 2024/08/27 | 808 | 815 | 808 | 812 | 6,600 |
| 2024/08/26 | 810 | 814 | 808 | 808 | 14,800 |
| 2024/08/23 | 802 | 806 | 800 | 803 | 6,300 |
| 2024/08/22 | 799 | 806 | 795 | 802 | 14,200 |
| 2024/08/21 | 800 | 804 | 799 | 799 | 3,400 |
| 2024/08/20 | 803 | 806 | 798 | 804 | 10,900 |
| 2024/08/19 | 799 | 799 | 785 | 790 | 20,400 |