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
2019/12/30 1,802 1,819 1,802 1,815 3,300
2019/12/27 1,782 1,809 1,782 1,809 9,300
2019/12/26 1,821 1,821 1,782 1,789 9,100
2019/12/25 1,830 1,830 1,806 1,807 6,400
2019/12/24 1,886 1,886 1,821 1,841 10,700
2019/12/23 1,778 1,889 1,778 1,887 53,900
2019/12/20 1,791 1,791 1,770 1,770 24,100
2019/12/19 1,791 1,795 1,790 1,794 4,600
2019/12/18 1,799 1,800 1,795 1,800 3,200
2019/12/17 1,789 1,799 1,788 1,799 6,000
2019/12/16 1,773 1,786 1,773 1,786 3,700
2019/12/13 1,777 1,779 1,768 1,773 4,700
2019/12/12 1,770 1,774 1,768 1,770 3,500
2019/12/11 1,778 1,778 1,768 1,768 2,300
2019/12/10 1,782 1,782 1,775 1,775 1,500
2019/12/09 1,779 1,780 1,775 1,780 2,900
2019/12/06 1,765 1,772 1,761 1,768 3,800
2019/12/05 1,765 1,772 1,765 1,766 2,200
2019/12/04 1,767 1,779 1,760 1,764 2,300
2019/12/03 1,772 1,777 1,767 1,767 2,900
2019/12/02 1,778 1,789 1,773 1,773 2,400
2019/11/29 1,789 1,789 1,774 1,774 1,400
2019/11/28 1,785 1,790 1,773 1,789 3,600
2019/11/27 1,796 1,796 1,781 1,785 1,600
2019/11/26 1,798 1,798 1,775 1,775 5,500
2019/11/25 1,800 1,805 1,793 1,805 2,600
2019/11/22 1,779 1,799 1,779 1,794 2,300
2019/11/21 1,781 1,801 1,770 1,777 4,400
2019/11/20 1,789 1,793 1,779 1,791 3,400
2019/11/19 1,790 1,797 1,790 1,796 900
2019/11/18 1,805 1,805 1,787 1,787 2,100
2019/11/15 1,795 1,804 1,793 1,801 2,500
2019/11/14 1,781 1,795 1,781 1,795 2,700
2019/11/13 1,792 1,792 1,780 1,780 1,700
2019/11/12 1,772 1,787 1,772 1,787 2,700
2019/11/11 1,780 1,784 1,767 1,772 2,900
2019/11/08 1,767 1,777 1,767 1,770 5,200
2019/11/07 1,787 1,787 1,773 1,776 2,100
2019/11/06 1,768 1,781 1,767 1,780 4,400
2019/11/05 1,766 1,792 1,766 1,767 7,900
2019/11/01 1,775 1,788 1,774 1,784 4,800
2019/10/31 1,792 1,795 1,779 1,780 3,700
2019/10/30 1,764 1,792 1,764 1,792 6,100
2019/10/29 1,774 1,774 1,764 1,772 2,400
2019/10/28 1,757 1,765 1,757 1,765 3,000
2019/10/25 1,758 1,759 1,750 1,757 3,800
2019/10/24 1,750 1,758 1,746 1,751 5,700
2019/10/23 1,746 1,754 1,746 1,751 5,000
2019/10/21 1,746 1,767 1,746 1,750 5,300
2019/10/18 1,755 1,758 1,742 1,746 4,700
2019/10/17 1,750 1,757 1,744 1,754 3,400
2019/10/16 1,752 1,752 1,747 1,749 2,500
2019/10/15 1,736 1,749 1,736 1,745 3,700
2019/10/11 1,740 1,740 1,733 1,735 4,000
2019/10/10 1,761 1,761 1,740 1,740 2,900
2019/10/09 1,760 1,763 1,760 1,762 3,800
2019/10/08 1,773 1,773 1,760 1,760 4,000
2019/10/07 1,766 1,770 1,765 1,767 2,100
2019/10/04 1,772 1,778 1,767 1,770 2,000
2019/10/03 1,758 1,773 1,756 1,772 1,900
2019/10/02 1,761 1,782 1,761 1,782 3,100
2019/10/01 1,762 1,774 1,760 1,760 2,000
2019/09/30 1,754 1,775 1,751 1,762 3,400
2019/09/27 1,773 1,776 1,763 1,763 3,000
2019/09/26 1,765 1,793 1,764 1,773 7,300
2019/09/25 1,730 1,757 1,730 1,749 5,200
2019/09/24 1,741 1,778 1,740 1,744 11,900
2019/09/20 1,761 1,782 1,761 1,778 6,400
2019/09/19 1,772 1,797 1,762 1,772 11,200
2019/09/18 1,775 1,820 1,762 1,784 9,800
2019/09/17 1,746 1,762 1,746 1,762 5,300
2019/09/13 1,756 1,756 1,735 1,740 11,400
2019/09/12 1,745 1,745 1,735 1,740 3,400
2019/09/11 1,725 1,750 1,724 1,733 6,700
2019/09/10 1,725 1,732 1,724 1,725 2,600
2019/09/09 1,730 1,730 1,722 1,725 1,500
2019/09/06 1,733 1,737 1,733 1,733 1,300
2019/09/05 1,724 1,737 1,722 1,732 2,300
2019/09/04 1,734 1,738 1,720 1,720 2,100
2019/09/03 1,727 1,731 1,716 1,722 6,000
2019/09/02 1,716 1,734 1,716 1,720 1,600
2019/08/30 1,718 1,726 1,706 1,713 1,700
2019/08/29 1,704 1,714 1,697 1,707 5,600
2019/08/28 1,709 1,727 1,700 1,704 5,900
2019/08/27 1,718 1,733 1,700 1,700 4,900
2019/08/26 1,749 1,749 1,707 1,717 8,500
2019/08/23 1,736 1,745 1,735 1,742 1,800
2019/08/22 1,770 1,770 1,731 1,736 3,300
2019/08/21 1,763 1,772 1,750 1,750 3,100
2019/08/20 1,770 1,771 1,760 1,762 2,300
2019/08/19 1,763 1,783 1,748 1,766 4,000
2019/08/16 1,749 1,760 1,740 1,748 2,600
2019/08/15 1,776 1,778 1,729 1,743 8,300
2019/08/14 1,797 1,802 1,768 1,776 6,400
2019/08/13 1,805 1,814 1,772 1,780 10,200
2019/08/09 1,841 1,841 1,804 1,805 4,700
2019/08/08 1,855 1,856 1,823 1,841 3,000
2019/08/07 1,845 1,854 1,845 1,852 2,200
2019/08/06 1,829 1,857 1,808 1,844 7,000
2019/08/05 1,871 1,886 1,855 1,868 5,800
2019/08/02 1,884 1,884 1,853 1,860 4,700
2019/08/01 1,876 1,900 1,876 1,900 1,100
2019/07/31 1,915 1,915 1,879 1,892 1,400
2019/07/30 1,896 1,916 1,896 1,916 3,700
2019/07/29 1,899 1,905 1,898 1,901 1,300
2019/07/26 1,913 1,913 1,899 1,899 3,800
2019/07/25 1,900 1,901 1,896 1,898 1,600
2019/07/24 1,895 1,898 1,886 1,898 1,300
2019/07/23 1,882 1,890 1,881 1,885 1,800
2019/07/22 1,897 1,899 1,880 1,888 1,500
2019/07/19 1,868 1,898 1,868 1,897 3,200
2019/07/18 1,895 1,896 1,867 1,867 4,200
2019/07/17 1,871 1,907 1,871 1,888 6,900
2019/07/16 1,885 1,885 1,865 1,865 3,100
2019/07/12 1,893 1,893 1,867 1,885 3,100
2019/07/11 1,879 1,895 1,870 1,888 3,200
2019/07/10 1,892 1,898 1,875 1,878 3,600
2019/07/09 1,886 1,891 1,871 1,889 2,500
2019/07/08 1,907 1,907 1,880 1,886 1,700
2019/07/05 1,879 1,902 1,879 1,901 1,900
2019/07/04 1,881 1,895 1,879 1,895 3,300
2019/07/03 1,870 1,899 1,870 1,881 3,100
2019/07/02 1,879 1,879 1,863 1,869 2,400
2019/07/01 1,884 1,885 1,872 1,880 3,800
2019/06/28 1,876 1,882 1,861 1,866 2,100
2019/06/27 1,865 1,883 1,865 1,873 4,600
2019/06/26 1,878 1,878 1,855 1,868 3,100
2019/06/25 1,876 1,895 1,852 1,870 5,200
2019/06/24 1,895 1,917 1,851 1,852 21,900
2019/06/21 1,910 1,922 1,895 1,895 6,600
2019/06/20 1,907 1,909 1,895 1,900 3,100
2019/06/19 1,913 1,913 1,904 1,910 3,200
2019/06/18 1,911 1,914 1,901 1,913 3,000
2019/06/17 1,906 1,914 1,884 1,908 3,700
2019/06/14 1,891 1,919 1,862 1,899 4,400
2019/06/13 1,895 1,901 1,877 1,891 2,400
2019/06/12 1,907 1,909 1,893 1,895 6,000
2019/06/11 1,914 1,914 1,900 1,913 2,000
2019/06/10 1,902 1,917 1,895 1,917 6,800
2019/06/07 1,880 1,906 1,873 1,895 4,600
2019/06/06 1,870 1,897 1,870 1,880 2,200
2019/06/05 1,835 1,898 1,835 1,887 8,900
2019/06/04 1,790 1,807 1,779 1,807 5,900
2019/06/03 1,822 1,822 1,774 1,786 5,300
2019/05/31 1,879 1,879 1,824 1,832 7,600
2019/05/30 1,855 1,874 1,855 1,874 3,800
2019/05/29 1,860 1,878 1,860 1,870 11,000
2019/05/28 1,892 1,901 1,878 1,878 21,700
2019/05/27 1,900 1,914 1,898 1,913 7,300
2019/05/24 1,893 1,903 1,890 1,899 6,200
2019/05/23 1,894 1,907 1,894 1,904 2,100
2019/05/22 1,904 1,904 1,890 1,894 2,700
2019/05/21 1,898 1,898 1,887 1,890 3,800
2019/05/20 1,887 1,908 1,886 1,897 7,800
2019/05/17 1,891 1,896 1,876 1,887 8,300
2019/05/16 1,865 1,900 1,855 1,885 15,600
2019/05/15 1,913 1,916 1,869 1,871 23,700
2019/05/14 1,836 1,920 1,833 1,919 20,700
2019/05/13 1,884 1,891 1,861 1,872 95,100
2019/05/10 1,930 1,940 1,892 1,892 134,300
2019/05/09 1,954 1,956 1,945 1,945 39,400
2019/05/08 1,926 1,973 1,926 1,960 33,300
2019/05/07 1,992 1,992 1,960 1,986 34,200
2019/04/26 1,999 2,000 1,988 1,993 9,600
2019/04/25 2,000 2,003 1,985 2,002 24,400
2019/04/24 2,019 2,019 1,996 1,996 15,900
2019/04/23 1,998 2,010 1,991 2,010 8,600
2019/04/22 1,990 1,995 1,986 1,995 4,300
2019/04/19 1,989 1,994 1,987 1,990 2,400
2019/04/18 1,992 1,993 1,987 1,987 2,700
2019/04/17 1,989 1,996 1,986 1,989 13,300
2019/04/16 1,993 1,995 1,985 1,991 6,700
2019/04/15 1,991 1,997 1,988 1,990 16,500
2019/04/12 1,992 1,994 1,985 1,990 5,300
2019/04/11 1,977 1,988 1,977 1,988 2,500
2019/04/10 1,985 1,992 1,976 1,976 6,400
2019/04/09 1,974 1,985 1,974 1,985 3,800
2019/04/08 1,955 1,974 1,955 1,970 5,400
2019/04/05 1,942 1,951 1,942 1,951 4,600
2019/04/04 1,930 1,942 1,930 1,942 9,300
2019/04/03 1,924 1,928 1,911 1,928 3,300
2019/04/02 1,925 1,925 1,918 1,923 6,600
2019/04/01 1,928 1,929 1,920 1,925 8,300
2019/03/29 1,911 1,919 1,900 1,918 3,900
2019/03/28 1,903 1,920 1,892 1,918 7,400
2019/03/27 1,894 1,925 1,894 1,921 11,300
2019/03/26 1,842 1,883 1,834 1,883 10,000
2019/03/25 1,784 1,834 1,775 1,834 18,100
2019/03/22 1,881 1,881 1,834 1,834 10,500
2019/03/20 1,889 1,891 1,884 1,884 5,300
2019/03/19 1,908 1,910 1,890 1,890 3,500
2019/03/18 1,911 1,933 1,902 1,906 5,800
2019/03/15 1,916 1,932 1,900 1,911 9,500
2019/03/14 1,907 1,919 1,907 1,919 2,600
2019/03/13 1,906 1,915 1,900 1,907 1,700
2019/03/12 1,920 1,920 1,901 1,914 4,700
2019/03/11 1,894 1,920 1,888 1,919 3,300
2019/03/08 1,886 1,899 1,871 1,889 5,300
2019/03/07 1,900 1,902 1,886 1,898 3,400
2019/03/06 1,901 1,905 1,893 1,900 2,000
2019/03/05 1,905 1,905 1,890 1,895 3,700
2019/03/04 1,889 1,909 1,889 1,907 2,100
2019/03/01 1,888 1,898 1,887 1,890 3,600
2019/02/28 1,887 1,904 1,887 1,894 1,900
2019/02/27 1,895 1,900 1,886 1,886 5,000
2019/02/26 1,907 1,907 1,891 1,895 3,100
2019/02/25 1,882 1,900 1,882 1,896 2,900
2019/02/22 1,881 1,907 1,872 1,882 2,800
2019/02/21 1,899 1,901 1,883 1,883 3,700
2019/02/20 1,886 1,900 1,886 1,898 4,800
2019/02/19 1,899 1,899 1,885 1,891 3,300
2019/02/18 1,900 1,900 1,883 1,884 2,000
2019/02/15 1,864 1,876 1,864 1,872 1,600
2019/02/14 1,846 1,863 1,845 1,862 2,500
2019/02/13 1,822 1,850 1,822 1,825 3,500
2019/02/12 1,830 1,842 1,819 1,820 2,700
2019/02/08 1,832 1,841 1,830 1,830 2,400
2019/02/07 1,834 1,859 1,831 1,833 1,600
2019/02/06 1,857 1,857 1,831 1,834 2,300
2019/02/05 1,834 1,856 1,834 1,854 1,900
2019/02/04 1,824 1,895 1,810 1,833 10,000
2019/02/01 1,780 1,827 1,780 1,824 5,300
2019/01/31 1,823 1,844 1,765 1,779 13,800
2019/01/30 1,908 1,908 1,811 1,815 20,900
2019/01/29 1,906 1,908 1,897 1,900 5,400
2019/01/28 1,919 1,933 1,901 1,901 3,200
2019/01/25 1,922 1,935 1,915 1,915 3,900
2019/01/24 1,906 1,919 1,897 1,911 2,500
2019/01/23 1,898 1,904 1,891 1,898 5,400
2019/01/22 1,918 1,919 1,898 1,898 1,700
2019/01/21 1,898 1,920 1,883 1,918 7,800
2019/01/18 1,920 1,920 1,871 1,880 11,100
2019/01/17 1,885 1,902 1,870 1,885 3,600
2019/01/16 1,906 1,909 1,885 1,885 3,000
2019/01/15 1,874 1,906 1,874 1,906 3,200
2019/01/11 1,875 1,893 1,850 1,872 5,400
2019/01/10 1,871 1,871 1,841 1,866 3,900
2019/01/09 1,840 1,908 1,840 1,890 5,800
2019/01/08 1,831 1,864 1,831 1,837 6,100
2019/01/07 1,797 1,830 1,797 1,826 4,600
2019/01/04 1,710 1,776 1,695 1,776 10,100

このページの先頭へ