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

サトー(6287)の株価時系列情報

サトー(6287)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
2026/02/10 2,404 2,431 2,404 2,421 73,300
2026/02/09 2,418 2,420 2,386 2,395 50,800
2026/02/06 2,360 2,376 2,345 2,368 57,000
2026/02/05 2,385 2,385 2,359 2,365 61,800
2026/02/04 2,342 2,378 2,342 2,359 70,400
2026/02/03 2,333 2,383 2,321 2,356 100,300
2026/02/02 2,318 2,339 2,307 2,308 74,100
2026/01/30 2,288 2,316 2,277 2,316 40,500
2026/01/29 2,270 2,281 2,245 2,277 71,400
2026/01/28 2,320 2,320 2,286 2,286 58,900
2026/01/27 2,322 2,348 2,316 2,334 54,200
2026/01/26 2,351 2,353 2,330 2,336 76,600
2026/01/23 2,408 2,410 2,385 2,401 78,000
2026/01/22 2,384 2,422 2,382 2,415 58,600
2026/01/21 2,355 2,373 2,335 2,370 61,000
2026/01/20 2,435 2,446 2,385 2,386 70,500
2026/01/19 2,424 2,432 2,390 2,418 47,100
2026/01/16 2,402 2,423 2,391 2,417 46,200
2026/01/15 2,407 2,416 2,392 2,415 52,600
2026/01/14 2,400 2,430 2,400 2,412 61,800
2026/01/13 2,406 2,419 2,390 2,408 66,300
2026/01/09 2,393 2,400 2,373 2,385 41,100
2026/01/08 2,385 2,400 2,369 2,374 55,500
2026/01/07 2,353 2,423 2,351 2,406 84,100
2026/01/06 2,381 2,403 2,367 2,385 56,900
2026/01/05 2,393 2,415 2,336 2,354 99,200
2025/12/30 2,413 2,424 2,401 2,401 45,000
2025/12/29 2,401 2,411 2,389 2,411 47,100
2025/12/26 2,411 2,414 2,385 2,397 58,000
2025/12/25 2,426 2,435 2,414 2,415 86,000
2025/12/24 2,449 2,451 2,410 2,417 62,800
2025/12/23 2,431 2,459 2,431 2,449 57,100
2025/12/22 2,423 2,453 2,403 2,444 87,900
2025/12/19 2,400 2,425 2,399 2,417 66,800
2025/12/18 2,413 2,430 2,382 2,408 71,800
2025/12/17 2,444 2,444 2,400 2,413 111,400
2025/12/16 2,529 2,565 2,451 2,459 183,700
2025/12/15 2,424 2,530 2,409 2,529 312,200
2025/12/12 2,309 2,349 2,296 2,349 77,300
2025/12/11 2,314 2,315 2,278 2,278 33,300
2025/12/10 2,312 2,319 2,300 2,301 58,600
2025/12/09 2,265 2,310 2,255 2,300 68,100
2025/12/08 2,251 2,273 2,251 2,269 59,300
2025/12/05 2,269 2,293 2,241 2,246 50,900
2025/12/04 2,267 2,308 2,267 2,302 48,900
2025/12/03 2,281 2,298 2,276 2,276 69,700
2025/12/02 2,300 2,300 2,265 2,290 93,600
2025/12/01 2,304 2,314 2,293 2,299 90,600
2025/11/28 2,292 2,310 2,289 2,304 93,800
2025/11/27 2,265 2,300 2,262 2,292 59,000
2025/11/26 2,262 2,276 2,255 2,262 86,800
2025/11/25 2,277 2,277 2,225 2,240 135,500
2025/11/21 2,192 2,258 2,192 2,255 92,900
2025/11/20 2,200 2,204 2,180 2,192 84,000
2025/11/19 2,190 2,197 2,165 2,180 65,600
2025/11/18 2,231 2,236 2,172 2,181 80,400
2025/11/17 2,221 2,243 2,207 2,231 101,900
2025/11/14 2,212 2,229 2,200 2,221 122,000
2025/11/13 2,178 2,234 2,152 2,232 196,300
2025/11/12 2,272 2,281 2,242 2,245 85,900
2025/11/11 2,267 2,272 2,244 2,268 42,700
2025/11/10 2,250 2,270 2,237 2,268 49,500
2025/11/07 2,218 2,230 2,205 2,224 45,600
2025/11/06 2,216 2,243 2,216 2,219 54,500
2025/11/05 2,236 2,252 2,172 2,204 94,700
2025/11/04 2,190 2,290 2,177 2,244 163,300
2025/10/31 2,176 2,190 2,152 2,190 95,600
2025/10/30 2,165 2,179 2,151 2,166 268,000
2025/10/29 2,197 2,200 2,149 2,159 73,400
2025/10/28 2,267 2,267 2,198 2,205 67,800
2025/10/27 2,260 2,279 2,258 2,279 66,600
2025/10/24 2,267 2,267 2,230 2,240 90,100
2025/10/23 2,226 2,272 2,221 2,267 101,100
2025/10/22 2,210 2,231 2,202 2,213 157,200
2025/10/21 2,213 2,222 2,193 2,200 60,300
2025/10/20 2,212 2,223 2,194 2,211 64,500
2025/10/17 2,186 2,195 2,169 2,178 57,300
2025/10/16 2,195 2,204 2,173 2,193 65,800
2025/10/15 2,175 2,201 2,164 2,195 65,300
2025/10/14 2,157 2,184 2,132 2,150 93,100
2025/10/10 2,194 2,217 2,187 2,193 83,800
2025/10/09 2,192 2,218 2,188 2,218 71,900
2025/10/08 2,239 2,253 2,193 2,200 86,600
2025/10/07 2,218 2,247 2,192 2,239 74,500
2025/10/06 2,244 2,249 2,215 2,217 56,200
2025/10/03 2,180 2,213 2,177 2,208 91,900
2025/10/02 2,180 2,196 2,154 2,178 100,100
2025/10/01 2,246 2,246 2,171 2,177 114,800
2025/09/30 2,268 2,273 2,239 2,268 67,400
2025/09/29 2,301 2,307 2,267 2,268 65,700
2025/09/26 2,309 2,336 2,307 2,334 79,700
2025/09/25 2,353 2,353 2,308 2,308 119,000
2025/09/24 2,350 2,356 2,323 2,344 99,100
2025/09/22 2,340 2,349 2,329 2,337 103,800
2025/09/19 2,322 2,342 2,306 2,342 194,100
2025/09/18 2,300 2,317 2,297 2,306 84,300
2025/09/17 2,309 2,309 2,279 2,291 41,700
2025/09/16 2,266 2,318 2,263 2,318 64,400
2025/09/12 2,315 2,317 2,273 2,275 70,900
2025/09/11 2,315 2,321 2,284 2,299 73,900
2025/09/10 2,315 2,328 2,309 2,315 54,200
2025/09/09 2,335 2,350 2,308 2,315 72,300
2025/09/08 2,319 2,330 2,300 2,326 74,100
2025/09/05 2,285 2,319 2,281 2,308 114,000
2025/09/04 2,275 2,281 2,242 2,278 64,100
2025/09/03 2,270 2,289 2,265 2,267 73,600
2025/09/02 2,265 2,276 2,253 2,260 69,400
2025/09/01 2,257 2,263 2,235 2,253 63,100
2025/08/29 2,238 2,262 2,236 2,251 79,100
2025/08/28 2,236 2,250 2,223 2,237 74,100
2025/08/27 2,235 2,237 2,217 2,235 91,800
2025/08/26 2,242 2,256 2,233 2,237 93,700
2025/08/25 2,265 2,269 2,233 2,235 113,900
2025/08/22 2,218 2,262 2,210 2,246 149,300
2025/08/21 2,163 2,215 2,152 2,208 105,700
2025/08/20 2,169 2,175 2,160 2,160 60,600
2025/08/19 2,165 2,173 2,156 2,170 70,600
2025/08/18 2,114 2,172 2,112 2,163 169,800
2025/08/15 2,113 2,123 2,104 2,116 95,900
2025/08/14 2,115 2,123 2,097 2,115 158,600
2025/08/13 2,129 2,153 2,114 2,119 330,000
2025/08/12 2,227 2,236 2,211 2,218 133,600
2025/08/08 2,208 2,238 2,208 2,227 77,900
2025/08/07 2,213 2,222 2,203 2,207 90,200
2025/08/06 2,191 2,212 2,186 2,207 74,100
2025/08/05 2,183 2,212 2,174 2,191 93,600
2025/08/04 2,136 2,175 2,134 2,170 68,800
2025/08/01 2,154 2,180 2,149 2,177 100,600
2025/07/31 2,142 2,156 2,116 2,142 106,700
2025/07/30 2,138 2,148 2,132 2,142 70,800
2025/07/29 2,131 2,135 2,119 2,132 51,400
2025/07/28 2,138 2,149 2,131 2,143 44,500
2025/07/25 2,121 2,143 2,110 2,138 131,700
2025/07/24 2,125 2,150 2,117 2,148 102,000
2025/07/23 2,084 2,125 2,074 2,116 132,100
2025/07/22 2,073 2,088 2,067 2,068 71,400
2025/07/18 2,095 2,097 2,075 2,084 45,700
2025/07/17 2,081 2,102 2,076 2,092 64,400
2025/07/16 2,096 2,098 2,066 2,080 96,500
2025/07/15 2,095 2,106 2,080 2,093 120,800
2025/07/14 2,080 2,088 2,071 2,078 105,300
2025/07/11 2,084 2,099 2,072 2,080 177,100
2025/07/10 2,089 2,099 2,062 2,065 117,100
2025/07/09 2,057 2,093 2,052 2,081 133,200
2025/07/08 2,059 2,069 2,050 2,056 80,200
2025/07/07 2,055 2,067 2,044 2,059 68,300
2025/07/04 2,058 2,058 2,045 2,051 45,100
2025/07/03 2,050 2,062 2,039 2,058 86,000
2025/07/02 2,036 2,070 2,036 2,051 90,600
2025/07/01 2,064 2,064 2,036 2,048 88,200
2025/06/30 2,077 2,079 2,063 2,064 136,200
2025/06/27 2,049 2,071 2,043 2,050 88,900
2025/06/26 2,022 2,045 2,022 2,043 102,100
2025/06/25 2,020 2,023 1,999 2,022 123,500
2025/06/24 2,015 2,034 2,010 2,030 95,200
2025/06/23 1,991 1,995 1,962 1,995 64,400
2025/06/20 2,018 2,020 1,989 1,989 93,500
2025/06/19 2,013 2,021 1,999 2,021 38,600
2025/06/18 2,015 2,016 2,001 2,015 35,900
2025/06/17 2,020 2,028 2,010 2,016 33,600
2025/06/16 2,015 2,027 2,011 2,018 73,500
2025/06/13 2,005 2,013 1,991 2,005 114,800
2025/06/12 2,021 2,044 2,004 2,014 95,300
2025/06/11 1,996 2,020 1,996 2,015 60,200
2025/06/10 2,005 2,021 1,992 1,995 64,000
2025/06/09 2,030 2,036 2,007 2,015 34,900
2025/06/06 2,039 2,043 2,025 2,030 36,400
2025/06/05 2,035 2,042 2,023 2,036 31,300
2025/06/04 2,034 2,057 2,034 2,043 70,100
2025/06/03 2,037 2,040 2,018 2,027 58,600
2025/06/02 2,025 2,046 2,007 2,030 56,500
2025/05/30 2,023 2,045 2,019 2,030 53,900
2025/05/29 2,027 2,046 2,021 2,040 71,200
2025/05/28 2,011 2,028 2,005 2,024 59,400
2025/05/27 2,014 2,022 2,005 2,009 37,400
2025/05/26 2,022 2,036 2,012 2,019 61,000
2025/05/23 2,025 2,026 2,005 2,012 83,900
2025/05/22 1,973 2,030 1,960 2,026 75,500
2025/05/21 1,998 2,006 1,984 1,987 58,100
2025/05/20 1,993 2,014 1,977 1,986 64,200
2025/05/19 1,988 2,020 1,981 1,993 75,600
2025/05/16 2,013 2,049 1,973 2,012 108,700
2025/05/15 2,037 2,096 1,984 2,007 162,200
2025/05/14 2,057 2,059 2,008 2,049 80,100
2025/05/13 2,065 2,088 2,058 2,075 48,700
2025/05/12 2,046 2,072 2,041 2,051 53,100
2025/05/09 2,041 2,087 2,021 2,049 170,500
2025/05/08 2,036 2,043 2,007 2,033 71,600
2025/05/07 2,052 2,065 2,027 2,036 118,100
2025/05/02 2,073 2,079 2,056 2,066 30,400
2025/05/01 2,055 2,073 2,041 2,058 35,200
2025/04/30 2,070 2,077 2,045 2,062 54,100
2025/04/28 2,055 2,085 2,055 2,066 41,200
2025/04/25 2,051 2,063 2,027 2,042 65,400
2025/04/24 2,015 2,042 2,015 2,025 55,600
2025/04/23 2,000 2,001 1,987 1,996 50,100
2025/04/22 1,962 1,991 1,959 1,971 44,800
2025/04/21 2,000 2,000 1,964 1,968 26,500
2025/04/18 1,985 1,993 1,959 1,993 36,200
2025/04/17 1,962 1,985 1,959 1,971 35,800

このページの先頭へ