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
2017/12/29 2,006 2,009 2,000 2,006 4,400
2017/12/28 2,000 2,010 2,000 2,005 2,900
2017/12/27 2,000 2,013 2,000 2,009 2,200
2017/12/26 2,010 2,010 1,995 1,999 9,000
2017/12/25 2,000 2,007 1,991 2,000 9,000
2017/12/22 2,000 2,024 1,996 1,999 32,400
2017/12/21 2,004 2,033 2,004 2,016 16,400
2017/12/20 2,007 2,029 2,002 2,004 16,600
2017/12/19 2,018 2,019 2,008 2,008 2,500
2017/12/18 2,010 2,013 2,000 2,006 5,700
2017/12/15 2,020 2,020 2,005 2,009 4,500
2017/12/14 2,008 2,023 2,008 2,013 2,900
2017/12/13 2,010 2,013 2,004 2,008 10,600
2017/12/12 2,011 2,012 2,004 2,005 16,000
2017/12/11 2,013 2,027 2,003 2,012 42,400
2017/12/08 2,100 2,116 2,094 2,110 5,400
2017/12/07 2,087 2,130 2,077 2,106 8,600
2017/12/06 2,098 2,117 2,077 2,087 5,900
2017/12/05 2,074 2,120 2,070 2,090 13,900
2017/12/04 2,060 2,071 2,060 2,070 2,400
2017/12/01 2,050 2,080 2,050 2,070 6,500
2017/11/30 2,045 2,066 2,027 2,050 2,800
2017/11/29 2,056 2,065 2,019 2,045 4,800
2017/11/28 2,072 2,072 2,017 2,033 6,200
2017/11/27 2,065 2,065 2,050 2,058 3,100
2017/11/24 2,073 2,073 2,062 2,063 2,600
2017/11/22 2,065 2,073 2,055 2,055 3,700
2017/11/21 2,074 2,074 2,060 2,068 1,500
2017/11/20 2,050 2,070 2,032 2,067 3,500
2017/11/17 2,011 2,036 2,010 2,027 5,600
2017/11/16 2,022 2,035 2,016 2,016 2,300
2017/11/15 2,074 2,074 2,021 2,022 5,700
2017/11/14 2,078 2,080 2,040 2,076 6,200
2017/11/13 2,015 2,079 2,012 2,079 10,000
2017/11/10 2,006 2,022 2,006 2,012 3,300
2017/11/09 2,020 2,032 2,014 2,024 7,700
2017/11/08 2,012 2,024 2,012 2,020 2,900
2017/11/07 2,032 2,032 2,012 2,022 3,300
2017/11/06 2,030 2,033 2,024 2,033 1,500
2017/11/02 2,016 2,032 2,013 2,030 3,000
2017/11/01 2,011 2,034 2,011 2,027 9,000
2017/10/31 2,020 2,020 2,011 2,015 2,500
2017/10/30 2,023 2,024 2,013 2,020 4,200
2017/10/27 2,009 2,021 2,009 2,021 2,900
2017/10/26 2,011 2,017 2,010 2,011 2,100
2017/10/25 2,023 2,023 2,007 2,010 4,500
2017/10/24 2,013 2,029 2,013 2,028 3,800
2017/10/23 2,013 2,039 2,005 2,011 6,900
2017/10/20 2,021 2,026 2,010 2,022 7,100
2017/10/19 2,027 2,038 2,020 2,020 4,900
2017/10/18 2,025 2,032 2,023 2,032 2,200
2017/10/17 2,026 2,036 2,026 2,026 6,300
2017/10/16 2,024 2,046 2,024 2,035 3,700
2017/10/13 2,027 2,048 2,009 2,048 9,100
2017/10/12 2,098 2,179 2,031 2,047 25,700
2017/10/11 2,046 2,053 2,038 2,051 5,700
2017/10/10 2,027 2,060 2,027 2,046 9,300
2017/10/06 2,014 2,029 2,013 2,027 2,900
2017/10/05 2,016 2,025 2,014 2,017 4,200
2017/10/04 2,028 2,034 2,026 2,028 2,400
2017/10/03 2,010 2,036 2,010 2,034 3,900
2017/10/02 2,019 2,035 2,010 2,023 5,200
2017/09/29 2,030 2,030 2,008 2,019 3,000
2017/09/28 2,004 2,030 2,004 2,030 4,500
2017/09/27 2,005 2,014 2,000 2,012 2,000
2017/09/26 2,022 2,025 1,991 2,005 9,700
2017/09/25 1,951 2,030 1,949 2,022 25,800
2017/09/22 2,085 2,095 2,050 2,064 11,700
2017/09/21 2,079 2,085 2,056 2,085 8,100
2017/09/20 2,057 2,082 2,057 2,079 6,200
2017/09/19 2,070 2,070 2,030 2,057 11,000
2017/09/15 2,055 2,080 2,055 2,076 5,600
2017/09/14 2,071 2,072 2,065 2,071 1,600
2017/09/13 2,079 2,080 2,051 2,071 3,000
2017/09/12 2,096 2,096 2,065 2,081 2,300
2017/09/11 2,086 2,086 2,068 2,084 6,000
2017/09/08 2,071 2,076 2,050 2,056 10,500
2017/09/07 2,038 2,075 2,038 2,074 5,200
2017/09/06 2,023 2,059 2,022 2,055 5,800
2017/09/05 2,062 2,069 2,038 2,038 4,800
2017/09/04 2,047 2,063 2,036 2,062 7,200
2017/09/01 2,005 2,065 2,005 2,054 10,700
2017/08/31 2,015 2,055 2,015 2,036 7,500
2017/08/30 2,025 2,050 2,013 2,038 8,800
2017/08/29 2,006 2,019 2,002 2,015 3,600
2017/08/28 2,014 2,020 2,000 2,009 4,300
2017/08/25 2,005 2,014 1,997 2,014 4,200
2017/08/24 1,999 2,000 1,992 1,997 3,300
2017/08/23 1,998 2,003 1,998 2,003 4,800
2017/08/22 2,001 2,001 1,993 1,998 1,800
2017/08/21 2,000 2,004 1,998 2,001 1,300
2017/08/18 2,001 2,004 2,000 2,000 2,300
2017/08/17 2,000 2,015 1,997 2,007 2,600
2017/08/16 2,000 2,000 1,990 1,993 2,500
2017/08/15 1,999 2,003 1,995 2,001 2,200
2017/08/14 2,000 2,000 1,989 1,998 5,700
2017/08/10 2,000 2,007 1,998 1,999 1,400
2017/08/09 1,995 2,010 1,994 2,007 3,200
2017/08/08 2,010 2,012 1,999 2,010 1,400
2017/08/07 2,007 2,011 2,003 2,010 2,900
2017/08/04 2,005 2,005 1,991 1,998 2,800
2017/08/03 1,985 2,007 1,985 2,006 13,300
2017/08/02 2,004 2,011 1,980 2,002 4,400
2017/08/01 2,000 2,013 1,990 2,005 4,300
2017/07/31 2,005 2,015 1,993 1,999 3,700
2017/07/28 2,007 2,007 1,996 2,005 4,700
2017/07/27 1,990 1,997 1,990 1,990 3,100
2017/07/26 1,993 1,994 1,988 1,989 5,000
2017/07/25 1,981 1,984 1,980 1,984 2,800
2017/07/24 1,981 1,987 1,980 1,986 8,900
2017/07/21 1,987 1,987 1,974 1,975 5,700
2017/07/20 1,990 1,990 1,978 1,978 2,100
2017/07/19 1,993 1,993 1,973 1,978 4,300
2017/07/18 1,978 1,991 1,978 1,983 2,400
2017/07/14 1,983 1,985 1,976 1,978 3,100
2017/07/13 1,980 1,989 1,976 1,976 3,400
2017/07/12 1,982 1,986 1,980 1,981 3,000
2017/07/11 1,980 1,985 1,979 1,982 2,400
2017/07/10 1,977 1,978 1,965 1,971 2,500
2017/07/07 1,970 1,977 1,966 1,967 4,100
2017/07/06 1,984 1,990 1,966 1,971 9,800
2017/07/05 1,982 1,998 1,982 1,993 4,300
2017/07/04 1,998 1,998 1,980 1,980 16,000
2017/07/03 2,002 2,016 2,000 2,005 7,600
2017/06/30 2,007 2,033 2,000 2,002 7,400
2017/06/29 2,011 2,022 2,010 2,012 3,500
2017/06/28 2,022 2,035 2,006 2,007 12,400
2017/06/27 2,055 2,060 2,022 2,022 19,100
2017/06/26 2,018 2,060 2,018 2,049 71,900
2017/06/23 2,144 2,173 2,135 2,158 26,700
2017/06/22 2,126 2,140 2,126 2,135 9,100
2017/06/21 2,124 2,125 2,118 2,118 6,800
2017/06/20 2,100 2,120 2,100 2,118 13,400
2017/06/19 2,092 2,099 2,080 2,099 7,200
2017/06/16 2,083 2,092 2,080 2,092 6,700
2017/06/15 2,055 2,085 2,055 2,080 5,200
2017/06/14 2,067 2,070 2,060 2,066 2,300
2017/06/13 2,037 2,072 2,037 2,067 5,400
2017/06/12 2,036 2,055 2,036 2,043 5,600
2017/06/09 2,041 2,049 2,038 2,042 4,100
2017/06/08 2,052 2,052 2,041 2,041 5,600
2017/06/07 2,053 2,065 2,050 2,054 3,700
2017/06/06 2,079 2,079 2,053 2,053 4,000
2017/06/05 2,078 2,078 2,068 2,076 3,000
2017/06/02 2,057 2,070 2,057 2,064 7,400
2017/06/01 2,041 2,058 2,041 2,057 4,500
2017/05/31 2,060 2,060 2,045 2,046 6,800
2017/05/30 2,076 2,076 2,054 2,065 5,200
2017/05/29 2,090 2,090 2,061 2,068 11,700
2017/05/26 2,110 2,110 2,080 2,084 24,800
2017/05/25 2,123 2,124 2,112 2,113 7,500
2017/05/24 2,099 2,114 2,099 2,113 8,600
2017/05/23 2,080 2,093 2,070 2,091 8,000
2017/05/22 2,062 2,083 2,055 2,080 8,900
2017/05/19 2,097 2,097 2,060 2,062 16,300
2017/05/18 2,103 2,109 2,093 2,098 11,300
2017/05/17 2,105 2,111 2,101 2,108 7,200
2017/05/16 2,118 2,120 2,104 2,105 11,200
2017/05/15 2,137 2,137 2,113 2,118 16,200
2017/05/12 2,110 2,144 2,110 2,137 42,300
2017/05/11 2,100 2,140 2,100 2,130 85,500
2017/05/10 2,175 2,195 2,169 2,195 160,600
2017/05/09 2,174 2,181 2,167 2,171 34,600
2017/05/08 2,165 2,184 2,165 2,171 51,400
2017/05/02 2,175 2,177 2,167 2,167 13,200
2017/05/01 2,181 2,194 2,170 2,179 13,100
2017/04/28 2,210 2,215 2,197 2,206 19,600
2017/04/27 2,200 2,218 2,200 2,213 13,400
2017/04/26 2,205 2,205 2,187 2,200 17,300
2017/04/25 2,197 2,197 2,184 2,196 9,500
2017/04/24 2,169 2,179 2,167 2,175 9,500
2017/04/21 2,171 2,175 2,158 2,167 2,900
2017/04/20 2,175 2,185 2,146 2,161 7,000
2017/04/19 2,105 2,160 2,105 2,145 6,100
2017/04/18 2,144 2,164 2,110 2,110 5,500
2017/04/17 2,083 2,141 2,083 2,096 3,000
2017/04/14 2,080 2,124 2,074 2,078 5,400
2017/04/13 2,076 2,104 2,066 2,085 5,000
2017/04/12 2,120 2,120 2,085 2,090 9,500
2017/04/11 2,097 2,124 2,092 2,124 4,200
2017/04/10 2,092 2,105 2,091 2,097 4,800
2017/04/07 2,083 2,154 2,064 2,073 15,800
2017/04/06 2,153 2,158 2,079 2,092 16,600
2017/04/05 2,144 2,189 2,144 2,158 5,000
2017/04/04 2,215 2,222 2,150 2,153 17,800
2017/04/03 2,210 2,254 2,210 2,224 6,500
2017/03/31 2,240 2,279 2,203 2,205 15,000
2017/03/30 2,190 2,228 2,190 2,221 10,900
2017/03/29 2,150 2,201 2,131 2,184 14,100
2017/03/28 2,100 2,150 2,100 2,150 11,200
2017/03/27 2,155 2,166 2,080 2,097 18,100
2017/03/24 2,046 2,150 2,036 2,127 23,400
2017/03/23 2,025 2,026 2,010 2,026 5,400
2017/03/22 2,015 2,023 2,000 2,012 8,100
2017/03/21 2,007 2,020 2,006 2,020 2,700
2017/03/17 2,002 2,008 2,000 2,002 1,700
2017/03/16 1,997 2,008 1,997 2,003 5,800
2017/03/15 1,991 2,000 1,988 1,997 4,000
2017/03/14 1,995 2,001 1,990 1,995 6,400
2017/03/13 2,000 2,018 2,000 2,005 8,700
2017/03/10 2,037 2,037 2,006 2,012 6,600
2017/03/09 2,010 2,014 2,010 2,012 2,300
2017/03/08 2,028 2,030 2,013 2,017 2,700
2017/03/07 2,014 2,016 2,010 2,010 1,400
2017/03/06 2,010 2,020 2,004 2,010 4,600
2017/03/03 2,021 2,021 2,001 2,006 2,300
2017/03/02 2,026 2,026 2,008 2,015 1,400
2017/03/01 2,033 2,033 2,019 2,019 1,600
2017/02/28 2,030 2,030 2,000 2,025 6,100
2017/02/27 2,033 2,033 2,024 2,030 5,200
2017/02/24 2,029 2,030 2,001 2,015 3,200
2017/02/23 2,012 2,029 2,011 2,029 2,700
2017/02/22 2,010 2,020 2,008 2,012 1,900
2017/02/21 2,008 2,010 2,000 2,007 3,500
2017/02/20 2,000 2,008 2,000 2,008 3,100
2017/02/17 1,988 1,994 1,988 1,994 2,400
2017/02/16 1,976 1,994 1,972 1,988 3,700
2017/02/15 1,983 1,999 1,970 1,998 7,500
2017/02/14 1,987 1,987 1,975 1,977 4,600
2017/02/13 1,985 1,989 1,961 1,982 4,800
2017/02/10 1,969 1,984 1,969 1,981 5,800
2017/02/09 1,975 1,980 1,971 1,974 2,500
2017/02/08 1,955 1,965 1,954 1,963 2,100
2017/02/07 1,955 1,990 1,951 1,951 4,500
2017/02/06 1,956 1,963 1,950 1,963 3,800
2017/02/03 1,955 1,966 1,955 1,955 2,800
2017/02/02 1,990 1,990 1,960 1,966 8,400
2017/02/01 1,986 1,994 1,985 1,992 3,700
2017/01/31 1,990 1,999 1,986 1,986 3,700
2017/01/30 1,997 1,998 1,982 1,991 7,200
2017/01/27 1,984 1,996 1,980 1,995 2,900
2017/01/26 2,000 2,000 1,980 1,989 4,200
2017/01/25 1,999 1,999 1,972 1,991 2,000
2017/01/24 2,000 2,000 1,984 1,989 2,400
2017/01/23 1,988 1,999 1,982 1,991 1,400
2017/01/20 2,005 2,005 1,981 1,988 1,900
2017/01/19 1,987 2,002 1,987 1,997 1,900
2017/01/18 1,998 1,998 1,980 1,987 1,600
2017/01/17 1,992 1,995 1,965 1,975 5,700
2017/01/16 2,002 2,008 2,000 2,002 3,200
2017/01/13 2,002 2,029 2,000 2,013 4,100
2017/01/12 2,020 2,020 2,006 2,007 2,800
2017/01/11 2,019 2,025 2,002 2,023 2,300
2017/01/10 2,002 2,029 2,000 2,019 9,500
2017/01/06 2,015 2,015 1,990 2,009 4,200
2017/01/05 1,988 2,003 1,975 1,996 5,600
2017/01/04 1,956 1,990 1,925 1,988 11,200

このページの先頭へ