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
2016/12/30 1,943 1,975 1,943 1,958 7,200
2016/12/29 1,960 1,971 1,940 1,959 6,800
2016/12/28 1,949 1,965 1,944 1,959 6,500
2016/12/27 1,945 1,956 1,911 1,930 15,500
2016/12/26 1,959 1,959 1,950 1,953 17,500
2016/12/22 1,955 1,957 1,948 1,957 4,900
2016/12/21 1,969 1,970 1,950 1,959 6,400
2016/12/20 1,954 1,970 1,950 1,967 12,200
2016/12/19 1,950 1,970 1,946 1,954 13,700
2016/12/16 1,940 1,950 1,937 1,943 5,400
2016/12/15 1,925 1,934 1,925 1,933 6,100
2016/12/14 1,923 1,925 1,914 1,925 10,300
2016/12/13 1,925 1,930 1,921 1,930 7,200
2016/12/12 1,924 1,928 1,921 1,925 9,000
2016/12/09 1,926 1,941 1,922 1,931 9,000
2016/12/08 1,950 1,950 1,922 1,935 4,700
2016/12/07 1,951 1,951 1,936 1,937 5,800
2016/12/06 1,965 1,965 1,950 1,951 7,300
2016/12/05 1,980 1,993 1,961 1,964 5,800
2016/12/02 1,996 1,996 1,975 1,990 4,800
2016/12/01 1,969 1,997 1,969 1,991 5,500
2016/11/30 1,974 1,985 1,966 1,983 4,200
2016/11/29 1,965 1,974 1,965 1,974 2,500
2016/11/28 1,973 1,976 1,965 1,975 2,900
2016/11/25 1,975 1,975 1,961 1,973 5,000
2016/11/24 1,967 1,970 1,958 1,970 7,900
2016/11/22 1,967 1,969 1,951 1,967 4,000
2016/11/21 1,950 1,967 1,950 1,967 4,700
2016/11/18 1,942 1,982 1,942 1,948 4,200
2016/11/17 1,945 1,952 1,934 1,942 2,800
2016/11/16 1,956 1,956 1,942 1,949 2,900
2016/11/15 1,975 2,002 1,963 1,963 2,000
2016/11/14 1,980 1,987 1,971 1,979 4,400
2016/11/11 1,973 1,995 1,972 1,975 4,100
2016/11/10 1,942 1,982 1,942 1,972 3,100
2016/11/09 1,966 1,966 1,860 1,900 9,400
2016/11/08 1,981 1,986 1,950 1,956 1,500
2016/11/07 1,933 1,970 1,930 1,970 5,100
2016/11/04 1,940 1,945 1,910 1,937 5,600
2016/11/02 1,967 1,980 1,960 1,968 4,100
2016/11/01 2,005 2,006 1,960 2,000 8,400
2016/10/31 2,050 2,050 2,011 2,011 5,400
2016/10/28 2,016 2,050 2,001 2,050 8,600
2016/10/27 2,013 2,016 2,001 2,016 4,300
2016/10/26 2,014 2,014 1,981 1,998 4,800
2016/10/25 1,970 1,988 1,970 1,980 5,800
2016/10/24 1,968 2,010 1,968 1,975 6,200
2016/10/21 2,013 2,013 1,980 1,984 10,500
2016/10/20 1,960 1,973 1,952 1,973 6,700
2016/10/19 1,948 1,952 1,937 1,951 2,000
2016/10/18 1,920 1,949 1,920 1,934 3,300
2016/10/17 1,936 1,955 1,921 1,922 3,600
2016/10/14 1,945 1,945 1,925 1,936 2,700
2016/10/13 1,930 1,949 1,919 1,945 2,700
2016/10/12 1,911 1,941 1,911 1,916 2,500
2016/10/11 1,933 1,933 1,864 1,911 7,400
2016/10/07 1,943 1,964 1,943 1,953 3,400
2016/10/06 1,949 1,970 1,949 1,963 7,100
2016/10/05 1,926 1,942 1,915 1,931 4,300
2016/10/04 1,900 1,929 1,900 1,916 6,200
2016/10/03 1,931 1,931 1,879 1,906 2,400
2016/09/30 1,893 1,916 1,891 1,891 3,800
2016/09/29 1,940 1,982 1,901 1,920 8,700
2016/09/28 1,930 1,980 1,915 1,940 4,600
2016/09/27 1,879 1,920 1,879 1,920 3,200
2016/09/26 1,901 1,903 1,871 1,879 6,700
2016/09/23 1,834 1,866 1,834 1,862 5,500
2016/09/21 1,840 1,847 1,818 1,828 10,800
2016/09/20 1,870 1,870 1,839 1,841 5,700
2016/09/16 1,858 1,890 1,850 1,872 2,300
2016/09/15 1,875 1,875 1,837 1,848 12,200
2016/09/14 1,907 1,910 1,870 1,877 1,700
2016/09/13 1,900 1,904 1,880 1,884 5,600
2016/09/12 1,914 1,942 1,910 1,915 1,500
2016/09/09 1,930 1,930 1,910 1,914 3,200
2016/09/08 1,917 1,943 1,917 1,930 3,900
2016/09/07 1,891 1,932 1,890 1,916 3,600
2016/09/06 1,866 1,896 1,852 1,881 4,300
2016/09/05 1,862 1,877 1,861 1,866 3,000
2016/09/02 1,850 1,850 1,833 1,846 7,300
2016/09/01 1,847 1,870 1,842 1,858 10,400
2016/08/31 1,926 1,926 1,885 1,885 5,400
2016/08/30 1,920 1,929 1,900 1,907 4,600
2016/08/29 1,922 1,940 1,922 1,927 2,000
2016/08/26 1,934 1,935 1,921 1,922 2,700
2016/08/25 1,910 1,945 1,910 1,932 5,000
2016/08/24 1,920 1,922 1,880 1,910 12,500
2016/08/23 1,938 1,953 1,920 1,930 6,900
2016/08/22 1,956 1,982 1,916 1,982 11,800
2016/08/19 2,010 2,021 2,003 2,006 2,700
2016/08/18 2,060 2,060 2,010 2,010 7,100
2016/08/17 2,120 2,120 2,030 2,039 8,800
2016/08/16 2,007 2,127 2,007 2,075 10,400

このページの先頭へ