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
2018/12/28 1,795 1,795 1,719 1,727 6,700
2018/12/27 1,794 1,799 1,750 1,796 7,600
2018/12/26 1,827 1,827 1,706 1,749 12,000
2018/12/25 1,680 1,699 1,556 1,690 35,300
2018/12/21 1,801 1,817 1,751 1,752 24,700
2018/12/20 1,892 1,901 1,845 1,845 17,400
2018/12/19 1,902 1,906 1,897 1,903 6,500
2018/12/18 1,914 1,914 1,898 1,901 4,900
2018/12/17 1,908 1,928 1,908 1,927 3,300
2018/12/14 1,901 1,946 1,898 1,906 15,900
2018/12/13 1,908 1,915 1,900 1,900 7,400
2018/12/12 1,898 1,908 1,896 1,898 4,500
2018/12/11 1,903 1,918 1,896 1,896 8,900
2018/12/10 1,915 1,915 1,899 1,899 10,100
2018/12/07 1,933 1,942 1,916 1,920 9,000
2018/12/06 1,946 1,950 1,930 1,931 5,500
2018/12/05 1,952 1,957 1,942 1,948 9,600
2018/12/04 1,971 1,971 1,959 1,959 3,600
2018/12/03 1,999 1,999 1,960 1,975 7,400
2018/11/30 1,955 1,966 1,950 1,964 2,500
2018/11/29 1,978 1,985 1,955 1,955 3,200
2018/11/28 1,968 1,978 1,950 1,978 15,200
2018/11/27 1,975 1,975 1,966 1,975 2,400
2018/11/26 1,976 1,976 1,960 1,964 4,100
2018/11/22 1,953 1,969 1,951 1,963 3,500
2018/11/21 1,950 1,962 1,947 1,950 4,400
2018/11/20 1,982 1,983 1,961 1,961 3,700
2018/11/19 1,980 2,000 1,978 1,978 5,900
2018/11/16 1,985 1,988 1,978 1,979 1,300
2018/11/15 1,978 1,989 1,975 1,979 3,600
2018/11/14 1,994 1,994 1,979 1,979 2,000
2018/11/13 1,985 1,994 1,980 1,994 4,000
2018/11/12 2,005 2,013 1,996 1,996 1,800
2018/11/09 2,022 2,025 2,002 2,010 2,700
2018/11/08 2,004 2,027 2,000 2,020 2,600
2018/11/07 1,988 2,012 1,988 2,003 3,800
2018/11/06 2,007 2,016 1,988 1,988 4,200
2018/11/05 2,036 2,037 2,005 2,007 6,000
2018/11/02 2,013 2,052 2,006 2,037 6,800
2018/11/01 2,028 2,037 2,005 2,013 5,600
2018/10/31 2,030 2,043 2,007 2,043 6,700
2018/10/30 1,966 2,052 1,966 2,052 10,900
2018/10/29 1,981 1,992 1,965 1,966 7,100
2018/10/26 1,981 1,995 1,963 1,970 9,300
2018/10/25 1,980 1,994 1,960 1,960 11,400
2018/10/24 1,971 2,003 1,971 1,999 4,600
2018/10/23 1,998 1,998 1,961 1,968 5,500
2018/10/22 1,990 1,999 1,989 1,998 2,300
2018/10/19 2,002 2,010 1,992 1,998 4,300
2018/10/18 2,002 2,016 2,000 2,016 2,800
2018/10/17 1,997 2,019 1,993 2,002 8,800
2018/10/16 2,005 2,006 1,993 1,995 7,400
2018/10/15 2,021 2,024 2,001 2,001 6,600
2018/10/12 2,013 2,027 2,005 2,021 5,800
2018/10/11 2,050 2,065 2,038 2,042 5,100
2018/10/10 2,076 2,097 2,076 2,080 1,900
2018/10/09 2,113 2,113 2,055 2,068 8,100
2018/10/05 2,113 2,140 2,113 2,124 4,000
2018/10/04 2,140 2,140 2,128 2,129 3,600
2018/10/03 2,149 2,169 2,124 2,140 11,900
2018/10/02 2,094 2,140 2,077 2,129 11,000
2018/10/01 2,100 2,100 2,080 2,087 2,100
2018/09/28 2,128 2,128 2,075 2,077 5,300
2018/09/27 2,172 2,172 2,070 2,121 38,900
2018/09/26 2,085 2,096 2,052 2,072 13,100
2018/09/25 2,070 2,070 2,000 2,046 11,700
2018/09/21 2,030 2,100 2,015 2,100 12,900
2018/09/20 2,025 2,030 2,002 2,022 6,600
2018/09/19 2,000 2,007 1,998 2,005 4,700
2018/09/18 1,988 1,996 1,981 1,992 2,700
2018/09/14 1,995 2,000 1,988 1,988 6,500
2018/09/13 1,950 1,996 1,950 1,989 6,800
2018/09/12 1,989 1,990 1,976 1,989 1,600
2018/09/11 1,994 1,994 1,971 1,971 3,100
2018/09/10 2,026 2,026 1,979 1,994 5,500
2018/09/07 1,941 2,002 1,940 1,986 10,100
2018/09/06 1,962 1,962 1,941 1,941 4,100
2018/09/05 1,950 1,989 1,950 1,975 2,700
2018/09/04 1,972 1,974 1,950 1,950 6,400
2018/09/03 1,990 1,991 1,972 1,972 4,500
2018/08/31 1,999 2,000 1,990 1,991 3,400
2018/08/30 1,993 2,016 1,992 1,998 4,900
2018/08/29 1,992 2,002 1,991 1,995 3,200
2018/08/28 2,018 2,018 1,990 1,990 4,100
2018/08/27 2,038 2,038 2,008 2,022 6,700
2018/08/24 2,027 2,038 2,015 2,038 4,600
2018/08/23 1,980 1,998 1,980 1,996 3,100
2018/08/22 1,982 1,995 1,982 1,983 2,700
2018/08/21 1,995 2,000 1,981 1,985 3,800
2018/08/20 2,040 2,041 1,987 1,990 17,700
2018/08/17 2,038 2,044 2,030 2,034 1,800
2018/08/16 2,063 2,076 2,036 2,036 3,900
2018/08/15 2,068 2,068 2,045 2,058 1,700
2018/08/14 2,050 2,078 2,050 2,068 1,500
2018/08/13 2,049 2,063 2,040 2,050 3,300
2018/08/10 2,049 2,049 2,035 2,049 2,100
2018/08/09 2,043 2,048 2,035 2,042 1,600
2018/08/08 2,031 2,050 2,026 2,026 3,900
2018/08/07 2,060 2,060 2,026 2,031 4,300
2018/08/06 2,060 2,072 2,056 2,056 900
2018/08/03 2,058 2,079 2,058 2,063 1,500
2018/08/02 2,113 2,113 2,065 2,076 4,000
2018/08/01 2,133 2,133 2,101 2,114 2,500
2018/07/31 2,096 2,133 2,079 2,133 6,600
2018/07/30 2,107 2,144 2,075 2,115 7,700
2018/07/27 2,089 2,119 2,089 2,107 5,000
2018/07/26 2,150 2,150 2,095 2,119 5,800
2018/07/25 2,069 2,069 2,050 2,054 1,700
2018/07/24 2,084 2,088 2,065 2,069 3,100
2018/07/23 2,066 2,177 2,065 2,084 20,300
2018/07/20 2,100 2,114 2,100 2,107 2,100
2018/07/19 2,127 2,127 2,105 2,105 2,300
2018/07/18 2,094 2,132 2,091 2,127 2,200
2018/07/17 2,071 2,110 2,071 2,086 8,700
2018/07/13 2,078 2,078 2,051 2,063 3,000
2018/07/12 2,048 2,067 2,046 2,056 2,200
2018/07/11 2,067 2,077 2,036 2,048 10,200
2018/07/10 2,118 2,118 2,065 2,065 3,500
2018/07/09 2,100 2,100 2,067 2,068 5,700
2018/07/06 2,095 2,108 2,088 2,103 2,900
2018/07/05 2,198 2,218 2,033 2,107 23,900
2018/07/04 2,014 2,073 2,014 2,056 6,700
2018/07/03 2,014 2,032 1,986 1,998 14,300
2018/07/02 2,117 2,117 1,983 2,005 13,900
2018/06/29 2,124 2,132 2,110 2,116 5,400
2018/06/28 2,164 2,170 2,113 2,117 7,700
2018/06/27 2,156 2,175 2,151 2,164 7,900
2018/06/26 2,180 2,223 2,166 2,167 18,500
2018/06/25 2,205 2,309 2,160 2,186 46,100
2018/06/22 2,415 2,415 2,310 2,310 25,600
2018/06/21 2,400 2,422 2,400 2,421 10,700
2018/06/20 2,370 2,384 2,357 2,384 3,200
2018/06/19 2,397 2,406 2,363 2,370 7,300
2018/06/18 2,390 2,399 2,388 2,392 5,300
2018/06/15 2,362 2,390 2,355 2,387 5,400
2018/06/14 2,355 2,368 2,327 2,362 4,600
2018/06/13 2,342 2,353 2,335 2,347 5,700
2018/06/12 2,321 2,338 2,316 2,335 2,300
2018/06/11 2,298 2,325 2,298 2,321 4,100
2018/06/08 2,301 2,306 2,297 2,301 6,200
2018/06/07 2,329 2,329 2,301 2,312 8,000
2018/06/06 2,335 2,335 2,325 2,329 4,400
2018/06/05 2,342 2,354 2,328 2,335 3,900
2018/06/04 2,298 2,358 2,298 2,342 9,800
2018/06/01 2,260 2,296 2,253 2,290 11,600
2018/05/31 2,260 2,260 2,246 2,249 3,800
2018/05/30 2,266 2,266 2,246 2,258 5,100
2018/05/29 2,274 2,286 2,267 2,272 12,800
2018/05/28 2,267 2,292 2,267 2,286 26,200
2018/05/25 2,264 2,264 2,253 2,255 5,700
2018/05/24 2,268 2,268 2,252 2,254 4,100
2018/05/23 2,261 2,267 2,254 2,267 3,600
2018/05/22 2,257 2,261 2,251 2,261 4,000
2018/05/21 2,243 2,263 2,235 2,257 6,700
2018/05/18 2,290 2,290 2,248 2,258 11,000
2018/05/17 2,280 2,290 2,268 2,290 10,000
2018/05/16 2,273 2,289 2,270 2,280 7,700
2018/05/15 2,272 2,293 2,270 2,292 16,100
2018/05/14 2,310 2,322 2,268 2,272 19,100
2018/05/11 2,297 2,348 2,297 2,326 73,000
2018/05/10 2,399 2,424 2,333 2,375 134,000
2018/05/09 2,493 2,515 2,438 2,442 49,800
2018/05/08 2,450 2,492 2,446 2,491 30,900
2018/05/07 2,445 2,445 2,422 2,445 25,600
2018/05/02 2,405 2,420 2,400 2,420 22,000
2018/05/01 2,388 2,404 2,377 2,394 19,200
2018/04/27 2,380 2,389 2,377 2,388 8,600
2018/04/26 2,365 2,380 2,363 2,380 17,100
2018/04/25 2,337 2,359 2,318 2,357 15,600
2018/04/24 2,356 2,356 2,313 2,341 14,800
2018/04/23 2,345 2,356 2,330 2,350 18,300
2018/04/20 2,312 2,337 2,306 2,335 9,400
2018/04/19 2,281 2,313 2,281 2,311 11,800
2018/04/18 2,250 2,281 2,247 2,278 14,100
2018/04/17 2,245 2,245 2,228 2,241 4,700
2018/04/16 2,238 2,280 2,229 2,245 35,400
2018/04/13 2,225 2,246 2,211 2,238 8,200
2018/04/12 2,202 2,215 2,201 2,214 2,800
2018/04/11 2,254 2,254 2,209 2,215 9,700
2018/04/10 2,238 2,255 2,238 2,242 7,200
2018/04/09 2,201 2,235 2,201 2,231 6,400
2018/04/06 2,230 2,243 2,224 2,228 9,600
2018/04/05 2,199 2,231 2,199 2,222 9,000
2018/04/04 2,187 2,206 2,182 2,205 10,200
2018/04/03 2,180 2,200 2,170 2,187 6,600
2018/04/02 2,180 2,210 2,180 2,196 11,700
2018/03/30 2,159 2,178 2,149 2,170 11,300
2018/03/29 2,110 2,160 2,107 2,153 15,100
2018/03/28 2,070 2,113 2,052 2,110 13,100
2018/03/27 2,031 2,090 2,031 2,075 20,300
2018/03/26 1,984 2,021 1,951 2,014 25,200
2018/03/23 1,955 1,975 1,909 1,975 14,700
2018/03/22 1,948 1,980 1,944 1,958 11,000
2018/03/20 1,930 1,943 1,922 1,936 5,700
2018/03/19 1,980 1,980 1,927 1,939 15,000
2018/03/16 1,989 1,992 1,974 1,979 4,000
2018/03/15 1,955 1,985 1,955 1,975 3,900
2018/03/14 1,950 1,985 1,944 1,980 9,100
2018/03/13 1,940 1,959 1,933 1,950 6,600
2018/03/12 1,940 1,945 1,923 1,945 4,600
2018/03/09 1,932 1,941 1,909 1,913 8,500
2018/03/08 1,925 1,934 1,919 1,922 3,800
2018/03/07 1,913 1,939 1,913 1,922 5,600
2018/03/06 1,915 1,928 1,912 1,913 4,100
2018/03/05 1,922 1,924 1,904 1,913 5,800
2018/03/02 1,908 1,930 1,891 1,923 18,400
2018/03/01 1,926 1,927 1,903 1,908 9,600
2018/02/28 1,935 1,945 1,920 1,920 7,100
2018/02/27 1,936 1,936 1,920 1,929 5,300
2018/02/26 1,933 1,933 1,918 1,919 5,900
2018/02/23 1,912 1,915 1,906 1,910 3,200
2018/02/22 1,973 1,974 1,901 1,904 23,200
2018/02/21 1,988 1,988 1,969 1,973 5,600
2018/02/20 1,952 1,990 1,952 1,986 7,700
2018/02/19 1,938 1,960 1,938 1,952 8,300
2018/02/16 1,908 1,942 1,906 1,937 11,400
2018/02/15 1,901 1,921 1,899 1,906 8,400
2018/02/14 1,906 1,914 1,881 1,891 19,400
2018/02/13 1,938 1,938 1,905 1,905 14,200
2018/02/09 1,902 1,923 1,862 1,911 28,500
2018/02/08 1,950 1,960 1,930 1,930 14,300
2018/02/07 1,971 2,019 1,921 1,921 26,900
2018/02/06 1,990 1,990 1,900 1,919 62,400
2018/02/05 2,081 2,099 2,070 2,073 37,200
2018/02/02 2,130 2,148 2,105 2,107 14,100
2018/02/01 2,146 2,219 2,103 2,128 54,500
2018/01/31 2,100 2,157 2,094 2,148 48,800
2018/01/30 2,111 2,146 2,065 2,104 115,500
2018/01/29 2,181 2,189 2,060 2,125 148,700
2018/01/26 2,229 2,239 2,175 2,181 70,700
2018/01/25 2,288 2,360 2,162 2,229 264,300
2018/01/24 2,410 2,448 2,356 2,356 198,200
2018/01/23 2,385 2,500 2,320 2,387 877,800
2018/01/22 2,063 2,558 2,056 2,558 358,000
2018/01/19 2,054 2,074 2,054 2,058 4,700
2018/01/18 2,054 2,070 2,054 2,055 7,900
2018/01/17 2,046 2,064 2,046 2,054 6,000
2018/01/16 2,049 2,063 2,049 2,052 7,300
2018/01/15 2,035 2,059 2,035 2,043 4,500
2018/01/12 2,030 2,064 2,021 2,035 7,800
2018/01/11 2,034 2,034 2,026 2,033 3,300
2018/01/10 2,009 2,035 2,009 2,027 8,200
2018/01/09 2,008 2,019 2,007 2,009 4,700
2018/01/05 2,015 2,015 2,007 2,008 3,700
2018/01/04 2,006 2,014 2,006 2,014 4,700

このページの先頭へ