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
2021/12/30 643 654 640 651 18,300
2021/12/29 632 643 628 643 19,400
2021/12/28 619 634 619 629 24,000
2021/12/27 619 620 615 618 17,500
2021/12/24 625 625 615 616 33,400
2021/12/23 621 621 613 618 35,600
2021/12/22 632 632 613 619 48,800
2021/12/21 643 643 632 636 26,100
2021/12/20 640 661 637 642 36,600
2021/12/17 658 658 635 635 32,600
2021/12/16 642 655 642 655 18,600
2021/12/15 639 642 637 642 16,200
2021/12/14 643 643 638 640 9,200
2021/12/13 648 648 642 645 11,200
2021/12/10 641 647 641 647 11,300
2021/12/09 655 655 641 647 20,900
2021/12/08 672 672 655 659 18,700
2021/12/07 635 672 634 669 39,500
2021/12/06 641 645 618 635 59,700
2021/12/03 650 657 640 643 33,900
2021/12/02 671 673 650 653 32,300
2021/12/01 682 686 674 674 18,500
2021/11/30 691 705 680 680 20,200
2021/11/29 685 694 682 690 22,100
2021/11/26 704 704 687 687 16,800
2021/11/25 701 705 695 698 14,200
2021/11/24 717 717 700 701 18,600
2021/11/22 721 721 714 717 17,000
2021/11/19 732 732 722 725 6,800
2021/11/18 731 733 727 732 13,100
2021/11/17 730 742 728 731 11,100
2021/11/16 723 739 723 728 18,600
2021/11/15 745 748 740 740 11,900
2021/11/12 720 750 720 749 23,500
2021/11/12 1 -> 3.00 分割
2021/11/11 2,234 2,235 2,202 2,202 6,800
2021/11/10 2,239 2,240 2,223 2,230 3,300
2021/11/09 2,265 2,265 2,228 2,232 4,200
2021/11/08 2,263 2,263 2,250 2,256 3,700
2021/11/05 2,267 2,270 2,262 2,263 2,000
2021/11/04 2,269 2,270 2,256 2,268 6,100
2021/11/02 2,260 2,260 2,250 2,255 2,500
2021/11/01 2,256 2,265 2,254 2,265 3,500
2021/10/29 2,249 2,260 2,244 2,256 4,000
2021/10/28 2,249 2,250 2,237 2,245 3,100
2021/10/27 2,244 2,252 2,236 2,250 4,100
2021/10/26 2,238 2,245 2,238 2,244 4,200
2021/10/25 2,243 2,247 2,230 2,241 5,400
2021/10/22 2,241 2,250 2,241 2,243 1,700
2021/10/21 2,243 2,269 2,242 2,261 3,900
2021/10/20 2,242 2,251 2,242 2,243 3,600
2021/10/19 2,244 2,260 2,241 2,260 2,900
2021/10/18 2,235 2,251 2,235 2,249 1,800
2021/10/15 2,230 2,247 2,230 2,240 1,500
2021/10/14 2,235 2,261 2,230 2,231 3,100
2021/10/13 2,248 2,260 2,248 2,253 1,900
2021/10/12 2,251 2,251 2,235 2,248 2,500
2021/10/11 2,256 2,260 2,252 2,254 1,600
2021/10/08 2,228 2,265 2,228 2,256 2,500
2021/10/07 2,223 2,264 2,223 2,252 2,400
2021/10/06 2,228 2,245 2,228 2,237 1,600
2021/10/05 2,220 2,232 2,201 2,228 4,200
2021/10/04 2,232 2,240 2,218 2,220 3,000
2021/10/01 2,275 2,275 2,206 2,206 6,800
2021/09/30 2,275 2,280 2,275 2,275 3,300
2021/09/29 2,240 2,277 2,240 2,275 6,300
2021/09/28 2,271 2,277 2,241 2,272 6,200
2021/09/27 2,268 2,279 2,268 2,271 8,600
2021/09/24 2,260 2,272 2,260 2,268 6,800
2021/09/22 2,250 2,278 2,227 2,246 8,500
2021/09/21 2,178 2,296 2,176 2,223 44,300
2021/09/17 2,178 2,230 2,178 2,178 30,300
2021/09/16 2,168 2,179 2,155 2,179 3,700
2021/09/15 2,168 2,175 2,160 2,175 2,100
2021/09/14 2,163 2,175 2,161 2,175 2,900
2021/09/13 2,153 2,171 2,153 2,171 1,700
2021/09/10 2,164 2,168 2,151 2,168 4,600
2021/09/09 2,166 2,167 2,155 2,164 2,600
2021/09/08 2,168 2,168 2,160 2,160 1,400
2021/09/07 2,155 2,168 2,154 2,168 2,100
2021/09/06 2,150 2,158 2,140 2,158 1,500
2021/09/03 2,158 2,159 2,149 2,159 2,100
2021/09/02 2,155 2,155 2,144 2,144 900
2021/09/01 2,174 2,174 2,159 2,161 1,200
2021/08/31 2,170 2,175 2,159 2,159 2,000
2021/08/30 2,137 2,168 2,137 2,168 2,700
2021/08/27 2,116 2,146 2,116 2,140 2,300
2021/08/26 2,141 2,148 2,125 2,140 4,300
2021/08/25 2,122 2,129 2,115 2,115 2,700
2021/08/24 2,092 2,100 2,084 2,100 2,300
2021/08/23 2,083 2,098 2,083 2,098 3,100
2021/08/20 2,081 2,099 2,070 2,083 3,900
2021/08/19 2,096 2,098 2,085 2,091 2,000
2021/08/18 2,092 2,102 2,092 2,096 1,700
2021/08/17 2,100 2,119 2,090 2,102 1,700
2021/08/16 2,101 2,128 2,101 2,103 2,800
2021/08/13 2,105 2,113 2,103 2,107 2,300
2021/08/12 2,091 2,107 2,090 2,103 5,700
2021/08/11 2,077 2,098 2,077 2,098 1,900
2021/08/10 2,089 2,091 2,076 2,077 2,300
2021/08/06 2,063 2,080 2,062 2,080 2,000
2021/08/05 2,049 2,075 2,049 2,069 1,600
2021/08/04 2,057 2,074 2,052 2,067 2,000
2021/08/03 2,072 2,072 2,034 2,063 2,600
2021/08/02 2,065 2,083 2,057 2,072 3,000
2021/07/30 2,048 2,080 2,044 2,074 5,300
2021/07/29 2,036 2,057 2,036 2,054 2,400
2021/07/28 2,043 2,050 2,036 2,047 1,600
2021/07/27 2,030 2,061 2,030 2,043 2,800
2021/07/26 2,079 2,079 2,025 2,028 4,800
2021/07/21 2,005 2,023 2,005 2,013 3,200
2021/07/20 2,002 2,018 2,002 2,005 3,000
2021/07/19 2,001 2,019 2,001 2,002 3,300
2021/07/16 2,010 2,012 2,001 2,001 3,300
2021/07/15 2,015 2,015 2,007 2,011 2,500
2021/07/14 2,016 2,025 2,016 2,020 1,100
2021/07/13 2,018 2,031 2,013 2,024 2,800
2021/07/12 2,012 2,024 2,010 2,011 2,400
2021/07/09 2,015 2,022 2,008 2,012 5,200
2021/07/08 2,020 2,031 2,016 2,016 3,000
2021/07/07 2,040 2,050 2,020 2,020 6,300
2021/07/06 2,038 2,046 2,032 2,041 1,900
2021/07/05 2,038 2,047 2,038 2,038 1,000
2021/07/02 2,030 2,034 2,030 2,034 1,000
2021/07/01 2,023 2,031 2,023 2,023 1,600
2021/06/30 2,030 2,039 2,021 2,022 1,400
2021/06/29 2,050 2,051 2,030 2,030 4,200
2021/06/28 2,068 2,068 2,028 2,051 2,400
2021/06/25 2,061 2,062 2,053 2,058 1,900
2021/06/24 2,060 2,061 2,052 2,058 3,300
2021/06/23 2,083 2,136 2,053 2,060 20,400
2021/06/22 2,110 2,156 2,086 2,156 10,000
2021/06/21 2,054 2,092 2,054 2,060 5,200
2021/06/18 2,111 2,111 2,089 2,092 1,200
2021/06/17 2,097 2,115 2,092 2,110 3,000
2021/06/16 2,069 2,092 2,069 2,092 2,800
2021/06/15 2,061 2,084 2,061 2,069 4,400
2021/06/14 2,070 2,070 2,061 2,061 1,900
2021/06/11 2,097 2,097 2,053 2,073 3,700
2021/06/10 2,089 2,098 2,081 2,092 3,700
2021/06/09 2,068 2,089 2,062 2,081 3,600
2021/06/08 2,056 2,071 2,056 2,069 2,400
2021/06/07 2,079 2,079 2,040 2,052 3,500
2021/06/04 2,023 2,037 2,023 2,029 2,000
2021/06/03 2,007 2,033 2,007 2,023 4,600
2021/06/02 2,052 2,052 2,016 2,022 5,000
2021/06/01 2,079 2,079 2,037 2,064 5,500
2021/05/31 2,067 2,080 2,056 2,061 3,500
2021/05/28 2,005 2,070 2,005 2,063 19,800
2021/05/27 2,081 2,082 2,030 2,037 30,900
2021/05/26 2,108 2,108 2,074 2,082 14,100
2021/05/25 2,130 2,137 2,121 2,123 11,300
2021/05/24 2,150 2,167 2,120 2,120 12,400
2021/05/21 2,169 2,169 2,157 2,157 7,500
2021/05/20 2,156 2,168 2,153 2,157 5,600
2021/05/19 2,180 2,180 2,152 2,156 9,900
2021/05/18 2,160 2,199 2,149 2,197 15,400
2021/05/17 2,177 2,182 2,117 2,141 19,000
2021/05/14 2,190 2,226 2,163 2,177 24,000
2021/05/13 2,190 2,247 2,180 2,191 175,500
2021/05/12 2,260 2,285 2,238 2,257 203,200
2021/05/11 2,294 2,294 2,273 2,279 45,100
2021/05/10 2,279 2,289 2,278 2,285 26,500
2021/05/07 2,255 2,280 2,254 2,273 25,800
2021/05/06 2,241 2,273 2,232 2,246 37,000
2021/04/30 2,286 2,310 2,280 2,280 58,700
2021/04/28 2,295 2,354 2,295 2,300 17,900
2021/04/27 2,300 2,322 2,290 2,322 10,600
2021/04/26 2,300 2,308 2,282 2,287 37,800
2021/04/23 2,270 2,298 2,270 2,298 10,800
2021/04/22 2,288 2,296 2,270 2,270 13,700
2021/04/21 2,240 2,278 2,213 2,278 14,000
2021/04/20 2,255 2,255 2,236 2,236 9,800
2021/04/19 2,250 2,255 2,236 2,255 17,300
2021/04/16 2,271 2,281 2,253 2,255 7,800
2021/04/15 2,266 2,279 2,265 2,279 4,500
2021/04/14 2,282 2,284 2,272 2,272 3,100
2021/04/13 2,294 2,294 2,282 2,282 2,600
2021/04/12 2,291 2,294 2,277 2,285 5,000
2021/04/09 2,274 2,290 2,274 2,290 15,800
2021/04/08 2,276 2,291 2,273 2,273 6,700
2021/04/07 2,268 2,284 2,268 2,284 3,300
2021/04/06 2,265 2,284 2,265 2,265 5,400
2021/04/05 2,270 2,277 2,257 2,277 7,200
2021/04/02 2,284 2,290 2,270 2,277 51,500
2021/04/01 2,250 2,283 2,250 2,266 5,300
2021/03/31 2,216 2,245 2,210 2,234 7,800
2021/03/30 2,180 2,213 2,180 2,213 11,800
2021/03/29 2,150 2,195 2,149 2,195 9,700
2021/03/26 2,148 2,150 2,140 2,150 10,500
2021/03/25 2,134 2,145 2,130 2,145 4,300
2021/03/24 2,123 2,138 2,120 2,125 5,700
2021/03/23 2,134 2,145 2,126 2,127 4,900
2021/03/22 2,110 2,133 2,099 2,133 18,000
2021/03/19 2,144 2,150 2,127 2,149 16,200
2021/03/18 2,109 2,140 2,106 2,140 9,000
2021/03/17 2,091 2,113 2,091 2,113 5,200
2021/03/16 2,100 2,104 2,095 2,104 4,000
2021/03/15 2,095 2,100 2,091 2,100 4,900
2021/03/12 2,087 2,095 2,086 2,095 4,800
2021/03/11 2,086 2,095 2,085 2,095 2,000
2021/03/10 2,076 2,086 2,076 2,086 1,900
2021/03/09 2,090 2,092 2,073 2,092 2,800
2021/03/08 2,088 2,090 2,080 2,090 2,400
2021/03/05 2,085 2,090 2,071 2,090 5,100
2021/03/04 2,085 2,089 2,076 2,076 3,200
2021/03/03 2,078 2,083 2,075 2,082 1,900
2021/03/02 2,069 2,077 2,062 2,077 4,200
2021/03/01 2,055 2,065 2,055 2,063 2,900
2021/02/26 2,048 2,069 2,038 2,038 5,700
2021/02/25 2,079 2,079 2,047 2,047 5,100
2021/02/24 2,040 2,054 2,040 2,050 4,900
2021/02/22 2,017 2,034 2,017 2,033 3,800
2021/02/19 2,058 2,058 2,021 2,025 2,600
2021/02/18 2,048 2,063 2,045 2,045 1,700
2021/02/17 2,066 2,066 2,051 2,052 1,400
2021/02/16 2,055 2,064 2,048 2,048 3,500
2021/02/15 2,069 2,069 2,054 2,064 3,100
2021/02/12 2,069 2,070 2,058 2,058 1,400
2021/02/10 2,066 2,069 2,059 2,059 1,800
2021/02/09 2,067 2,067 2,049 2,065 2,700
2021/02/08 2,048 2,066 2,048 2,065 4,000
2021/02/05 2,041 2,050 2,038 2,048 1,900
2021/02/04 2,049 2,050 2,040 2,042 1,000
2021/02/03 2,050 2,050 2,036 2,048 1,600
2021/02/02 2,036 2,048 2,036 2,048 2,500
2021/02/01 2,045 2,046 2,036 2,036 1,100
2021/01/29 2,050 2,050 2,039 2,039 1,200
2021/01/28 2,030 2,039 2,021 2,033 3,000
2021/01/27 2,049 2,049 2,031 2,031 1,400
2021/01/26 2,030 2,037 2,026 2,036 3,500
2021/01/25 2,000 2,026 2,000 2,026 1,700
2021/01/22 2,013 2,014 2,000 2,002 3,700
2021/01/21 2,022 2,042 2,003 2,003 2,400
2021/01/20 2,020 2,033 2,011 2,021 1,900
2021/01/19 2,011 2,038 2,011 2,030 500
2021/01/18 2,033 2,035 2,008 2,011 2,600
2021/01/15 2,031 2,031 2,021 2,027 500
2021/01/14 2,025 2,037 2,023 2,034 2,100
2021/01/13 2,023 2,030 2,023 2,030 1,000
2021/01/12 2,017 2,028 2,017 2,023 800
2021/01/08 2,037 2,040 2,032 2,040 2,200
2021/01/07 2,023 2,023 2,011 2,023 2,100
2021/01/06 1,999 2,023 1,999 2,023 1,900
2021/01/05 2,037 2,037 1,995 2,002 4,600
2021/01/04 2,046 2,046 2,026 2,037 1,600

このページの先頭へ