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 |
---|---|---|---|---|---|
2023/12/29 | 794 | 795 | 788 | 790 | 17,900 |
2023/12/28 | 790 | 800 | 786 | 794 | 31,700 |
2023/12/27 | 791 | 795 | 788 | 790 | 27,100 |
2023/12/26 | 782 | 799 | 782 | 791 | 31,900 |
2023/12/25 | 800 | 802 | 782 | 782 | 37,900 |
2023/12/22 | 813 | 813 | 789 | 799 | 111,000 |
2023/12/21 | 830 | 837 | 788 | 803 | 332,400 |
2023/12/20 | 788 | 810 | 786 | 798 | 183,300 |
2023/12/19 | 779 | 786 | 777 | 786 | 19,600 |
2023/12/18 | 789 | 789 | 781 | 781 | 18,400 |
2023/12/15 | 781 | 787 | 778 | 787 | 17,100 |
2023/12/14 | 784 | 792 | 768 | 781 | 43,000 |
2023/12/13 | 783 | 786 | 780 | 784 | 8,500 |
2023/12/12 | 785 | 785 | 780 | 784 | 10,700 |
2023/12/11 | 771 | 783 | 771 | 780 | 13,500 |
2023/12/08 | 772 | 786 | 770 | 771 | 38,200 |
2023/12/07 | 771 | 790 | 761 | 774 | 67,600 |
2023/12/06 | 774 | 779 | 772 | 772 | 12,600 |
2023/12/05 | 776 | 778 | 773 | 775 | 12,900 |
2023/12/04 | 772 | 779 | 769 | 775 | 20,600 |
2023/12/01 | 769 | 774 | 768 | 768 | 15,900 |
2023/11/30 | 771 | 775 | 769 | 771 | 7,500 |
2023/11/29 | 775 | 777 | 769 | 774 | 9,400 |
2023/11/28 | 769 | 775 | 769 | 773 | 10,900 |
2023/11/27 | 766 | 774 | 766 | 769 | 14,400 |
2023/11/24 | 775 | 775 | 768 | 769 | 13,300 |
2023/11/22 | 762 | 772 | 762 | 770 | 12,200 |
2023/11/21 | 767 | 769 | 761 | 763 | 12,600 |
2023/11/20 | 771 | 780 | 766 | 766 | 17,500 |
2023/11/17 | 762 | 777 | 762 | 777 | 14,400 |
2023/11/16 | 766 | 772 | 764 | 764 | 12,200 |
2023/11/15 | 762 | 780 | 762 | 772 | 36,400 |
2023/11/14 | 760 | 769 | 760 | 764 | 7,300 |
2023/11/13 | 763 | 770 | 762 | 763 | 15,900 |
2023/11/10 | 750 | 763 | 747 | 763 | 36,600 |
2023/11/09 | 768 | 768 | 760 | 764 | 15,000 |
2023/11/08 | 777 | 777 | 763 | 768 | 27,000 |
2023/11/07 | 775 | 782 | 771 | 774 | 21,200 |
2023/11/06 | 777 | 778 | 771 | 774 | 18,700 |
2023/11/02 | 776 | 779 | 761 | 768 | 27,000 |
2023/11/01 | 773 | 778 | 768 | 776 | 26,100 |
2023/10/31 | 756 | 768 | 754 | 766 | 52,200 |
2023/10/30 | 765 | 774 | 750 | 750 | 136,900 |
2023/10/27 | 764 | 775 | 763 | 775 | 14,000 |
2023/10/26 | 774 | 776 | 761 | 763 | 18,900 |
2023/10/25 | 769 | 778 | 767 | 773 | 36,600 |
2023/10/24 | 753 | 767 | 740 | 763 | 48,400 |
2023/10/23 | 757 | 757 | 747 | 749 | 26,700 |
2023/10/20 | 755 | 761 | 750 | 758 | 21,300 |
2023/10/19 | 750 | 763 | 750 | 759 | 20,900 |
2023/10/18 | 749 | 763 | 746 | 760 | 27,800 |
2023/10/17 | 735 | 748 | 735 | 748 | 25,700 |
2023/10/16 | 736 | 737 | 726 | 731 | 47,600 |
2023/10/13 | 746 | 747 | 736 | 742 | 55,500 |
2023/10/12 | 750 | 755 | 745 | 752 | 20,300 |
2023/10/11 | 758 | 758 | 747 | 748 | 28,200 |
2023/10/10 | 755 | 759 | 745 | 756 | 86,500 |
2023/10/06 | 747 | 756 | 747 | 754 | 26,300 |
2023/10/05 | 728 | 746 | 726 | 746 | 45,100 |
2023/10/04 | 746 | 747 | 732 | 735 | 70,100 |
2023/10/03 | 757 | 760 | 748 | 750 | 56,100 |
2023/10/02 | 766 | 773 | 758 | 762 | 47,500 |
2023/09/29 | 773 | 774 | 758 | 761 | 49,800 |
2023/09/28 | 784 | 784 | 769 | 769 | 30,600 |
2023/09/27 | 771 | 784 | 768 | 784 | 50,600 |
2023/09/26 | 783 | 787 | 775 | 775 | 46,000 |
2023/09/25 | 771 | 781 | 771 | 778 | 55,500 |
2023/09/22 | 752 | 787 | 746 | 772 | 212,600 |
2023/09/21 | 750 | 768 | 739 | 752 | 465,600 |
2023/09/20 | 829 | 832 | 797 | 803 | 387,600 |
2023/09/19 | 816 | 823 | 807 | 819 | 141,700 |
2023/09/15 | 819 | 819 | 810 | 816 | 43,100 |
2023/09/14 | 808 | 816 | 807 | 816 | 28,100 |
2023/09/13 | 809 | 811 | 803 | 806 | 26,300 |
2023/09/12 | 810 | 817 | 804 | 809 | 35,300 |
2023/09/11 | 806 | 809 | 801 | 806 | 27,800 |
2023/09/08 | 801 | 808 | 801 | 804 | 30,600 |
2023/09/07 | 800 | 806 | 797 | 805 | 19,100 |
2023/09/06 | 810 | 810 | 797 | 803 | 43,000 |
2023/09/05 | 801 | 810 | 796 | 810 | 43,000 |
2023/09/04 | 792 | 804 | 790 | 799 | 47,500 |
2023/09/01 | 785 | 794 | 783 | 791 | 27,200 |
2023/08/31 | 784 | 789 | 781 | 785 | 16,700 |
2023/08/30 | 784 | 784 | 780 | 783 | 15,200 |
2023/08/29 | 780 | 785 | 780 | 783 | 15,400 |
2023/08/28 | 794 | 796 | 777 | 780 | 37,300 |
2023/08/25 | 789 | 800 | 785 | 794 | 47,400 |
2023/08/24 | 785 | 796 | 785 | 790 | 44,500 |
2023/08/23 | 774 | 783 | 772 | 783 | 22,900 |
2023/08/22 | 773 | 777 | 770 | 774 | 17,900 |
2023/08/21 | 758 | 778 | 757 | 773 | 33,100 |
2023/08/18 | 765 | 765 | 758 | 758 | 34,200 |
2023/08/17 | 773 | 775 | 760 | 770 | 42,900 |
2023/08/16 | 776 | 784 | 773 | 782 | 36,400 |
2023/08/15 | 789 | 789 | 776 | 783 | 57,400 |
2023/08/14 | 790 | 791 | 777 | 780 | 62,000 |
2023/08/10 | 760 | 784 | 760 | 784 | 72,400 |
2023/08/09 | 743 | 758 | 740 | 753 | 34,000 |
2023/08/08 | 744 | 749 | 743 | 743 | 19,100 |
2023/08/07 | 744 | 749 | 739 | 745 | 18,500 |
2023/08/04 | 732 | 743 | 732 | 741 | 18,200 |
2023/08/03 | 745 | 745 | 732 | 733 | 42,100 |
2023/08/02 | 763 | 763 | 745 | 746 | 52,300 |
2023/08/01 | 767 | 771 | 762 | 766 | 43,000 |
2023/07/31 | 765 | 771 | 762 | 763 | 27,100 |
2023/07/28 | 763 | 771 | 756 | 762 | 130,700 |
2023/07/27 | 759 | 766 | 759 | 764 | 26,500 |
2023/07/26 | 762 | 762 | 756 | 759 | 34,100 |
2023/07/25 | 763 | 763 | 757 | 759 | 24,000 |
2023/07/24 | 753 | 761 | 753 | 758 | 24,600 |
2023/07/21 | 748 | 753 | 745 | 750 | 22,900 |
2023/07/20 | 748 | 755 | 746 | 748 | 27,200 |
2023/07/19 | 743 | 747 | 742 | 745 | 19,000 |
2023/07/18 | 737 | 744 | 736 | 739 | 30,800 |
2023/07/14 | 757 | 757 | 736 | 736 | 65,100 |
2023/07/13 | 753 | 753 | 745 | 752 | 44,400 |
2023/07/12 | 768 | 768 | 752 | 752 | 39,800 |
2023/07/11 | 777 | 782 | 760 | 764 | 45,800 |
2023/07/10 | 777 | 782 | 774 | 777 | 24,000 |
2023/07/07 | 777 | 784 | 772 | 778 | 24,300 |
2023/07/06 | 788 | 792 | 780 | 784 | 21,100 |
2023/07/05 | 798 | 798 | 786 | 792 | 27,900 |
2023/07/04 | 799 | 806 | 791 | 798 | 43,700 |
2023/07/03 | 795 | 799 | 790 | 798 | 39,100 |
2023/06/30 | 788 | 794 | 781 | 790 | 40,100 |
2023/06/29 | 778 | 788 | 772 | 788 | 50,200 |
2023/06/28 | 760 | 780 | 760 | 778 | 42,800 |
2023/06/27 | 761 | 766 | 756 | 760 | 43,200 |
2023/06/26 | 775 | 778 | 763 | 765 | 63,000 |
2023/06/23 | 794 | 811 | 778 | 778 | 142,900 |
2023/06/22 | 850 | 863 | 795 | 797 | 554,500 |
2023/06/21 | 816 | 831 | 813 | 821 | 169,900 |
2023/06/20 | 817 | 823 | 812 | 823 | 81,100 |
2023/06/19 | 814 | 817 | 803 | 817 | 64,500 |
2023/06/16 | 808 | 815 | 800 | 811 | 57,800 |
2023/06/15 | 799 | 807 | 795 | 804 | 51,700 |
2023/06/14 | 792 | 792 | 785 | 790 | 22,200 |
2023/06/13 | 791 | 795 | 788 | 789 | 25,800 |
2023/06/12 | 784 | 791 | 773 | 791 | 49,900 |
2023/06/09 | 760 | 768 | 759 | 764 | 21,600 |
2023/06/08 | 768 | 768 | 755 | 755 | 20,600 |
2023/06/07 | 764 | 769 | 759 | 768 | 20,900 |
2023/06/06 | 768 | 768 | 755 | 761 | 21,700 |
2023/06/05 | 748 | 783 | 746 | 764 | 40,300 |
2023/06/02 | 735 | 745 | 732 | 744 | 21,900 |
2023/06/01 | 737 | 745 | 735 | 738 | 36,500 |
2023/05/31 | 755 | 766 | 740 | 741 | 52,300 |
2023/05/30 | 770 | 773 | 760 | 766 | 45,100 |
2023/05/29 | 782 | 783 | 776 | 777 | 75,800 |
2023/05/26 | 783 | 783 | 771 | 771 | 43,700 |
2023/05/25 | 776 | 791 | 775 | 783 | 37,100 |
2023/05/24 | 790 | 790 | 777 | 779 | 41,500 |
2023/05/23 | 810 | 810 | 787 | 789 | 75,100 |
2023/05/22 | 817 | 819 | 813 | 813 | 23,200 |
2023/05/19 | 825 | 825 | 816 | 816 | 31,100 |
2023/05/18 | 823 | 823 | 813 | 822 | 41,900 |
2023/05/17 | 834 | 834 | 821 | 821 | 31,400 |
2023/05/16 | 816 | 834 | 813 | 834 | 81,500 |
2023/05/15 | 830 | 831 | 813 | 817 | 104,300 |
2023/05/12 | 828 | 833 | 821 | 831 | 385,600 |
2023/05/11 | 843 | 848 | 835 | 835 | 910,200 |
2023/05/10 | 850 | 850 | 842 | 844 | 171,700 |
2023/05/09 | 853 | 858 | 850 | 852 | 120,100 |
2023/05/08 | 861 | 867 | 853 | 853 | 151,600 |
2023/05/02 | 872 | 875 | 861 | 861 | 107,000 |
2023/05/01 | 858 | 873 | 853 | 867 | 113,200 |
2023/04/28 | 894 | 896 | 886 | 886 | 56,700 |
2023/04/27 | 887 | 901 | 885 | 890 | 90,100 |
2023/04/26 | 877 | 899 | 871 | 886 | 42,900 |
2023/04/25 | 878 | 903 | 878 | 885 | 71,600 |
2023/04/24 | 858 | 896 | 856 | 883 | 146,300 |
2023/04/21 | 842 | 847 | 835 | 844 | 23,400 |
2023/04/20 | 838 | 851 | 836 | 843 | 32,500 |
2023/04/19 | 845 | 847 | 831 | 839 | 96,700 |
2023/04/18 | 842 | 852 | 840 | 847 | 24,400 |
2023/04/17 | 850 | 851 | 836 | 842 | 24,300 |
2023/04/14 | 847 | 849 | 841 | 848 | 35,900 |
2023/04/13 | 826 | 836 | 826 | 836 | 31,300 |
2023/04/12 | 840 | 840 | 827 | 831 | 27,700 |
2023/04/11 | 830 | 840 | 827 | 836 | 31,000 |
2023/04/10 | 828 | 832 | 820 | 828 | 19,400 |
2023/04/07 | 841 | 843 | 827 | 827 | 37,700 |
2023/04/06 | 840 | 851 | 837 | 842 | 27,700 |
2023/04/05 | 845 | 848 | 837 | 840 | 22,100 |
2023/04/04 | 861 | 861 | 837 | 846 | 55,200 |
2023/04/03 | 850 | 867 | 845 | 863 | 59,000 |
2023/03/31 | 842 | 845 | 827 | 845 | 37,900 |
2023/03/30 | 829 | 860 | 827 | 843 | 58,300 |
2023/03/29 | 798 | 822 | 793 | 821 | 42,000 |
2023/03/28 | 794 | 805 | 785 | 798 | 21,700 |
2023/03/27 | 784 | 801 | 784 | 793 | 22,300 |
2023/03/24 | 775 | 782 | 765 | 778 | 25,500 |
2023/03/23 | 765 | 777 | 757 | 777 | 32,000 |
2023/03/22 | 764 | 781 | 755 | 767 | 74,800 |
2023/03/20 | 785 | 789 | 752 | 752 | 176,100 |
2023/03/17 | 843 | 849 | 835 | 845 | 45,300 |
2023/03/16 | 824 | 832 | 818 | 831 | 27,900 |
2023/03/15 | 799 | 848 | 797 | 846 | 46,000 |
2023/03/14 | 813 | 816 | 787 | 794 | 41,400 |
2023/03/13 | 825 | 826 | 808 | 820 | 35,100 |
2023/03/10 | 830 | 835 | 827 | 833 | 25,300 |
2023/03/09 | 835 | 844 | 830 | 834 | 16,300 |
2023/03/08 | 840 | 842 | 830 | 834 | 27,300 |
2023/03/07 | 836 | 844 | 834 | 840 | 17,200 |
2023/03/06 | 850 | 850 | 833 | 836 | 22,500 |
2023/03/03 | 828 | 843 | 820 | 842 | 24,200 |
2023/03/02 | 840 | 848 | 818 | 828 | 35,300 |
2023/03/01 | 865 | 865 | 837 | 838 | 24,200 |
2023/02/28 | 850 | 868 | 843 | 865 | 34,000 |
2023/02/27 | 826 | 844 | 823 | 844 | 22,800 |
2023/02/24 | 831 | 834 | 825 | 828 | 19,400 |
2023/02/22 | 835 | 835 | 819 | 831 | 27,900 |
2023/02/21 | 809 | 838 | 809 | 833 | 40,900 |
2023/02/20 | 790 | 814 | 787 | 812 | 32,000 |
2023/02/17 | 795 | 795 | 785 | 785 | 14,400 |
2023/02/16 | 778 | 800 | 775 | 795 | 47,000 |
2023/02/15 | 771 | 779 | 768 | 776 | 9,400 |
2023/02/14 | 769 | 772 | 765 | 769 | 15,200 |
2023/02/13 | 769 | 769 | 760 | 766 | 17,800 |
2023/02/10 | 775 | 775 | 764 | 764 | 33,100 |
2023/02/09 | 784 | 784 | 774 | 774 | 16,300 |
2023/02/08 | 784 | 786 | 773 | 786 | 14,800 |
2023/02/07 | 787 | 788 | 782 | 784 | 9,800 |
2023/02/06 | 774 | 785 | 774 | 783 | 16,000 |
2023/02/03 | 784 | 784 | 771 | 776 | 19,600 |
2023/02/02 | 798 | 798 | 778 | 781 | 25,000 |
2023/02/01 | 776 | 796 | 776 | 796 | 28,500 |
2023/01/31 | 768 | 777 | 765 | 774 | 17,800 |
2023/01/30 | 762 | 771 | 759 | 767 | 75,000 |
2023/01/27 | 760 | 764 | 755 | 762 | 22,500 |
2023/01/26 | 775 | 775 | 761 | 761 | 25,000 |
2023/01/25 | 780 | 780 | 760 | 770 | 42,400 |
2023/01/24 | 762 | 773 | 758 | 769 | 26,400 |
2023/01/23 | 757 | 770 | 751 | 762 | 27,100 |
2023/01/20 | 744 | 757 | 742 | 755 | 25,200 |
2023/01/19 | 742 | 748 | 739 | 744 | 22,700 |
2023/01/18 | 743 | 752 | 737 | 751 | 30,200 |
2023/01/17 | 747 | 748 | 737 | 744 | 29,400 |
2023/01/16 | 753 | 753 | 741 | 747 | 29,700 |
2023/01/13 | 744 | 758 | 744 | 753 | 35,000 |
2023/01/12 | 750 | 758 | 741 | 756 | 44,900 |
2023/01/11 | 774 | 774 | 755 | 757 | 72,200 |
2023/01/10 | 782 | 786 | 773 | 778 | 53,300 |
2023/01/06 | 791 | 793 | 780 | 780 | 40,100 |
2023/01/05 | 788 | 799 | 786 | 791 | 38,600 |
2023/01/04 | 792 | 795 | 780 | 784 | 43,200 |