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
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
2025/04/16 2,001 2,005 1,959 1,975 43,000
2025/04/15 2,009 2,009 1,975 1,991 37,600
2025/04/14 2,001 2,029 1,977 2,012 86,500
2025/04/11 1,955 1,965 1,894 1,961 74,200
2025/04/10 1,990 2,010 1,950 1,995 82,200
2025/04/09 1,856 1,877 1,825 1,862 157,200
2025/04/08 1,876 1,905 1,859 1,887 57,100
2025/04/07 1,818 1,846 1,776 1,791 92,400
2025/04/04 2,027 2,039 1,952 1,978 112,900
2025/04/03 2,047 2,069 2,018 2,055 75,000
2025/04/02 2,146 2,163 2,094 2,118 96,500
2025/04/01 2,124 2,143 2,117 2,118 54,800
2025/03/31 2,163 2,169 2,107 2,110 92,300
2025/03/28 2,175 2,194 2,156 2,184 85,300
2025/03/27 2,178 2,231 2,178 2,220 123,100
2025/03/26 2,155 2,202 2,155 2,190 134,500
2025/03/25 2,167 2,168 2,135 2,154 99,300
2025/03/24 2,165 2,197 2,162 2,162 105,900
2025/03/21 2,164 2,175 2,149 2,149 89,200
2025/03/19 2,156 2,201 2,156 2,167 60,000
2025/03/18 2,179 2,185 2,155 2,162 78,500
2025/03/17 2,152 2,182 2,150 2,166 58,000
2025/03/14 2,164 2,172 2,127 2,133 58,500
2025/03/13 2,134 2,189 2,119 2,160 92,500
2025/03/12 2,080 2,144 2,070 2,132 140,300
2025/03/11 2,100 2,106 2,050 2,078 161,900
2025/03/10 2,181 2,181 2,122 2,125 70,000
2025/03/07 2,153 2,183 2,138 2,155 97,600
2025/03/06 2,220 2,220 2,177 2,180 125,300
2025/03/05 2,206 2,226 2,193 2,220 198,000
2025/03/04 2,157 2,231 2,151 2,197 186,100
2025/03/03 2,064 2,162 2,051 2,154 142,100
2025/02/28 2,024 2,075 2,021 2,058 1,039,600
2025/02/27 2,024 2,050 2,018 2,050 130,100
2025/02/26 2,033 2,074 2,030 2,047 147,000
2025/02/25 2,093 2,108 2,081 2,081 123,700
2025/02/21 2,054 2,101 2,042 2,097 128,600
2025/02/20 2,100 2,114 2,070 2,072 132,000
2025/02/19 2,111 2,142 2,106 2,106 114,300
2025/02/18 2,115 2,117 2,083 2,111 123,900
2025/02/17 2,220 2,220 2,115 2,127 136,400
2025/02/14 2,302 2,311 2,212 2,225 100,400
2025/02/13 2,320 2,380 2,284 2,337 191,700
2025/02/12 2,242 2,255 2,213 2,220 202,200
2025/02/10 2,220 2,242 2,205 2,219 45,600
2025/02/07 2,203 2,226 2,187 2,210 56,300
2025/02/06 2,190 2,230 2,190 2,212 59,500
2025/02/05 2,198 2,200 2,179 2,183 72,600
2025/02/04 2,207 2,226 2,193 2,196 69,000
2025/02/03 2,185 2,195 2,162 2,176 73,900
2025/01/31 2,232 2,232 2,197 2,209 33,100
2025/01/30 2,194 2,236 2,194 2,228 32,800
2025/01/29 2,195 2,223 2,191 2,208 74,900
2025/01/28 2,207 2,218 2,198 2,211 55,900
2025/01/27 2,194 2,210 2,176 2,208 33,700
2025/01/24 2,198 2,219 2,163 2,196 129,500
2025/01/23 2,114 2,161 2,114 2,148 77,300
2025/01/22 2,101 2,128 2,090 2,113 68,200
2025/01/21 2,077 2,127 2,077 2,102 100,800
2025/01/20 2,090 2,107 2,075 2,077 83,100
2025/01/17 2,077 2,084 2,061 2,084 67,000
2025/01/16 2,101 2,102 2,068 2,077 53,200
2025/01/15 2,099 2,119 2,070 2,094 72,500
2025/01/14 2,122 2,127 2,076 2,112 108,700
2025/01/10 2,141 2,157 2,124 2,124 45,200
2025/01/09 2,166 2,180 2,140 2,149 39,900
2025/01/08 2,161 2,174 2,143 2,168 70,000
2025/01/07 2,205 2,206 2,162 2,163 102,400
2025/01/06 2,215 2,227 2,174 2,181 74,400
2024/12/30 2,215 2,222 2,191 2,204 30,900
2024/12/27 2,196 2,221 2,184 2,216 51,900
2024/12/26 2,209 2,218 2,180 2,196 49,200
2024/12/25 2,228 2,233 2,181 2,211 93,100
2024/12/24 2,236 2,236 2,195 2,216 88,900
2024/12/23 2,201 2,250 2,198 2,240 179,400
2024/12/20 2,258 2,270 2,149 2,149 128,500
2024/12/19 2,206 2,264 2,205 2,254 62,500
2024/12/18 2,227 2,250 2,212 2,221 29,800
2024/12/17 2,247 2,261 2,233 2,243 32,400
2024/12/16 2,245 2,271 2,245 2,257 42,800
2024/12/13 2,248 2,273 2,223 2,240 63,000
2024/12/12 2,291 2,291 2,252 2,256 47,800
2024/12/11 2,292 2,310 2,255 2,260 51,100
2024/12/10 2,260 2,304 2,259 2,291 109,800
2024/12/09 2,245 2,261 2,218 2,222 63,700
2024/12/06 2,220 2,243 2,207 2,225 76,600
2024/12/05 2,213 2,216 2,184 2,204 42,700
2024/12/04 2,250 2,250 2,185 2,189 38,400
2024/12/03 2,248 2,291 2,248 2,268 127,200
2024/12/02 2,231 2,241 2,215 2,230 49,100
2024/11/29 2,226 2,243 2,215 2,215 43,200
2024/11/28 2,234 2,243 2,200 2,226 34,200
2024/11/27 2,230 2,254 2,224 2,240 96,800
2024/11/26 2,212 2,278 2,204 2,230 153,200
2024/11/25 2,208 2,232 2,197 2,197 158,800
2024/11/22 2,171 2,199 2,156 2,199 104,800
2024/11/21 2,143 2,154 2,138 2,151 38,000
2024/11/20 2,100 2,131 2,099 2,129 64,600
2024/11/19 2,112 2,135 2,091 2,100 61,200
2024/11/18 2,095 2,120 2,076 2,112 60,300
2024/11/15 2,107 2,131 2,087 2,109 65,600
2024/11/14 2,110 2,150 2,094 2,102 101,200
2024/11/13 2,107 2,129 2,062 2,081 65,700
2024/11/12 2,134 2,134 2,093 2,102 38,100
2024/11/11 2,111 2,114 2,095 2,107 43,400
2024/11/08 2,150 2,150 2,103 2,103 35,200
2024/11/07 2,141 2,177 2,137 2,138 71,400
2024/11/06 2,149 2,162 2,123 2,130 27,600
2024/11/05 2,100 2,137 2,077 2,137 57,700
2024/11/01 2,115 2,145 2,102 2,104 59,200
2024/10/31 2,115 2,163 2,113 2,147 47,400
2024/10/30 2,129 2,144 2,096 2,111 346,100
2024/10/29 2,110 2,122 2,092 2,116 37,800
2024/10/28 2,103 2,129 2,092 2,116 49,400
2024/10/25 2,158 2,166 2,119 2,128 88,700
2024/10/24 2,124 2,151 2,107 2,143 65,100
2024/10/23 2,137 2,154 2,131 2,139 40,900
2024/10/22 2,162 2,163 2,105 2,137 60,000
2024/10/21 2,149 2,167 2,139 2,160 42,000
2024/10/18 2,164 2,175 2,137 2,151 47,800
2024/10/17 2,185 2,189 2,154 2,168 42,500
2024/10/16 2,128 2,189 2,128 2,177 41,500
2024/10/15 2,185 2,200 2,138 2,178 65,200
2024/10/11 2,166 2,180 2,151 2,163 62,400
2024/10/10 2,170 2,172 2,130 2,172 55,000
2024/10/09 2,140 2,170 2,135 2,157 76,100
2024/10/08 2,125 2,142 2,111 2,139 61,400
2024/10/07 2,150 2,166 2,146 2,148 56,500
2024/10/04 2,095 2,138 2,092 2,135 63,700
2024/10/03 2,122 2,132 2,093 2,095 45,400
2024/10/02 2,071 2,101 2,059 2,097 71,000
2024/10/01 2,100 2,100 2,066 2,078 33,100
2024/09/30 2,098 2,103 2,051 2,095 88,100
2024/09/27 2,137 2,137 2,107 2,133 65,900
2024/09/26 2,121 2,149 2,092 2,137 110,200
2024/09/25 2,065 2,129 2,062 2,108 146,000
2024/09/24 2,028 2,057 2,024 2,052 80,300
2024/09/20 2,027 2,036 2,006 2,018 97,500
2024/09/19 2,003 2,018 1,996 2,014 76,900
2024/09/18 1,955 1,984 1,955 1,984 91,400
2024/09/17 1,967 1,971 1,931 1,948 48,200
2024/09/13 1,940 1,949 1,922 1,948 101,200
2024/09/12 1,926 1,944 1,914 1,942 64,000
2024/09/11 1,905 1,930 1,889 1,904 79,500
2024/09/10 1,932 1,947 1,915 1,915 45,500
2024/09/09 1,950 1,959 1,914 1,955 51,700
2024/09/06 2,016 2,016 1,970 1,977 50,500
2024/09/05 2,007 2,041 1,999 2,026 52,700
2024/09/04 2,010 2,026 2,000 2,014 55,200
2024/09/03 2,043 2,058 2,041 2,041 22,100
2024/09/02 2,052 2,066 2,030 2,048 38,600
2024/08/30 2,048 2,072 2,038 2,050 69,800
2024/08/29 2,022 2,037 2,020 2,034 31,700
2024/08/28 2,051 2,052 2,031 2,044 25,600
2024/08/27 2,040 2,071 2,040 2,065 25,600
2024/08/26 2,054 2,080 2,047 2,050 59,100
2024/08/23 2,041 2,052 2,029 2,037 63,200
2024/08/22 2,021 2,036 2,014 2,033 29,900
2024/08/21 2,005 2,032 2,005 2,016 29,600
2024/08/20 2,027 2,033 2,005 2,028 29,100
2024/08/19 2,000 2,032 1,986 1,993 43,100

このページの先頭へ