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
2026/08/10 2,613 2,618 2,583 2,610 103,100
2026/08/07 2,572 2,594 2,566 2,593 143,900
2026/08/06 2,558 2,602 2,546 2,589 142,100
2026/08/05 2,478 2,558 2,476 2,542 228,900
2026/08/04 2,493 2,493 2,463 2,477 104,500
2026/08/03 2,450 2,498 2,406 2,498 197,600
2026/07/31 2,487 2,487 2,439 2,448 161,100
2026/07/30 2,477 2,509 2,463 2,500 111,800
2026/07/29 2,500 2,504 2,469 2,494 119,800
2026/07/28 2,440 2,483 2,440 2,473 119,500
2026/07/27 2,460 2,480 2,460 2,480 82,700
2026/07/24 2,417 2,444 2,405 2,431 163,600
2026/07/23 2,454 2,459 2,425 2,446 92,100
2026/07/22 2,482 2,497 2,461 2,467 98,900
2026/07/21 2,461 2,496 2,457 2,467 92,800
2026/07/17 2,450 2,482 2,437 2,447 151,200
2026/07/16 2,440 2,465 2,411 2,432 147,800
2026/07/15 2,431 2,455 2,424 2,448 152,700
2026/07/14 2,402 2,458 2,400 2,422 100,700
2026/07/13 2,418 2,427 2,386 2,392 81,900
2026/07/10 2,376 2,411 2,370 2,395 111,300
2026/07/09 2,366 2,390 2,360 2,379 56,900
2026/07/08 2,370 2,401 2,366 2,375 121,700
2026/07/07 2,391 2,418 2,380 2,393 87,000
2026/07/06 2,342 2,372 2,337 2,370 168,500
2026/07/03 2,356 2,370 2,333 2,333 114,400
2026/07/02 2,385 2,400 2,344 2,356 73,400
2026/07/01 2,374 2,385 2,351 2,373 54,500
2026/06/30 2,387 2,387 2,349 2,376 83,200
2026/06/29 2,370 2,389 2,363 2,382 107,700
2026/06/26 2,337 2,376 2,337 2,370 54,200
2026/06/25 2,333 2,365 2,321 2,342 110,100
2026/06/24 2,306 2,321 2,298 2,321 105,600
2026/06/23 2,277 2,309 2,276 2,299 77,200
2026/06/22 2,288 2,288 2,261 2,282 96,200
2026/06/19 2,251 2,297 2,250 2,290 76,300
2026/06/18 2,267 2,288 2,250 2,268 77,400
2026/06/17 2,296 2,297 2,257 2,267 43,400
2026/06/16 2,299 2,305 2,267 2,284 41,000
2026/06/15 2,350 2,350 2,299 2,299 50,900
2026/06/12 2,307 2,331 2,300 2,307 82,100
2026/06/11 2,300 2,312 2,256 2,312 72,800
2026/06/10 2,319 2,351 2,297 2,306 57,300
2026/06/09 2,323 2,331 2,292 2,304 57,400
2026/06/08 2,281 2,321 2,267 2,296 77,800
2026/06/05 2,307 2,337 2,295 2,302 53,800
2026/06/04 2,278 2,310 2,275 2,309 77,500
2026/06/03 2,260 2,300 2,225 2,293 112,100
2026/06/02 2,195 2,268 2,183 2,242 98,100
2026/06/01 2,185 2,230 2,173 2,219 99,400
2026/05/29 2,202 2,231 2,197 2,197 71,000
2026/05/28 2,178 2,194 2,158 2,193 78,800
2026/05/27 2,170 2,188 2,155 2,180 88,400
2026/05/26 2,189 2,193 2,170 2,170 50,100
2026/05/25 2,250 2,250 2,184 2,199 93,600
2026/05/22 2,212 2,244 2,210 2,244 70,500
2026/05/21 2,203 2,227 2,200 2,206 69,000
2026/05/20 2,180 2,181 2,151 2,179 101,200
2026/05/19 2,174 2,205 2,160 2,203 81,100
2026/05/18 2,128 2,159 2,095 2,159 127,200
2026/05/15 2,161 2,172 2,151 2,160 76,600
2026/05/14 2,141 2,177 2,141 2,161 67,500
2026/05/13 2,130 2,163 2,128 2,142 67,500
2026/05/12 2,155 2,169 2,126 2,133 74,000
2026/05/11 2,161 2,167 2,146 2,151 52,400
2026/05/08 2,121 2,162 2,110 2,150 109,200
2026/05/07 2,083 2,135 2,083 2,128 113,700
2026/05/01 2,070 2,078 2,053 2,073 59,000
2026/04/30 2,093 2,099 2,080 2,081 84,500
2026/04/28 2,096 2,119 2,065 2,119 90,000
2026/04/27 2,062 2,107 2,062 2,096 82,700
2026/04/24 2,104 2,107 2,061 2,078 130,700
2026/04/23 2,100 2,114 2,075 2,112 124,900
2026/04/22 2,141 2,145 2,101 2,101 144,800
2026/04/21 2,174 2,175 2,156 2,160 89,000
2026/04/20 2,210 2,210 2,155 2,166 123,200
2026/04/17 2,216 2,222 2,189 2,192 54,700
2026/04/16 2,253 2,254 2,221 2,226 55,700
2026/04/15 2,287 2,295 2,232 2,235 125,900
2026/04/14 2,284 2,287 2,263 2,277 45,800
2026/04/13 2,269 2,277 2,253 2,271 59,000
2026/04/10 2,305 2,310 2,268 2,279 75,900
2026/04/09 2,349 2,349 2,300 2,300 73,800
2026/04/08 2,340 2,353 2,322 2,340 78,100
2026/04/07 2,274 2,292 2,268 2,290 62,000
2026/04/06 2,287 2,288 2,266 2,274 34,200
2026/04/03 2,280 2,288 2,262 2,274 42,800
2026/03/27 2,310 2,313 2,289 2,306 98,600
2026/03/26 2,336 2,336 2,281 2,310 42,400
2026/03/25 2,325 2,340 2,308 2,327 71,800
2026/03/24 2,294 2,294 2,271 2,293 43,800
2026/03/23 2,249 2,249 2,213 2,230 85,000
2026/03/19 2,328 2,328 2,280 2,280 58,700
2026/03/18 2,333 2,366 2,333 2,366 53,100
2026/03/17 2,332 2,350 2,326 2,333 32,800
2026/03/16 2,318 2,343 2,315 2,327 47,600
2026/03/13 2,325 2,344 2,312 2,329 59,100
2026/03/12 2,375 2,386 2,345 2,352 73,900
2026/03/11 2,371 2,391 2,366 2,373 36,000
2026/03/10 2,357 2,362 2,331 2,346 62,000
2026/03/09 2,304 2,338 2,285 2,314 91,500
2026/03/06 2,396 2,425 2,388 2,417 41,300
2026/03/05 2,409 2,462 2,396 2,421 65,800
2026/03/04 2,383 2,425 2,334 2,358 94,000
2026/03/03 2,465 2,498 2,415 2,433 81,900
2026/03/02 2,461 2,508 2,446 2,498 72,300
2026/02/27 2,500 2,508 2,480 2,500 59,900
2026/02/26 2,468 2,516 2,468 2,489 92,600
2026/02/25 2,488 2,489 2,438 2,464 105,100
2026/02/24 2,442 2,490 2,433 2,460 81,600
2026/02/20 2,426 2,433 2,392 2,425 52,800
2026/02/19 2,401 2,457 2,401 2,450 106,500
2026/02/18 2,400 2,417 2,396 2,401 63,300
2026/02/17 2,394 2,407 2,362 2,382 51,400
2026/02/16 2,325 2,395 2,312 2,380 98,500
2026/02/13 2,366 2,395 2,301 2,322 118,100
2026/02/12 2,414 2,433 2,405 2,416 91,300
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

このページの先頭へ