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

サトーホールディングス(6287)の株価時系列情報

サトーホールディングス(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
2005/12/30 2,920 2,925 2,880 2,880 27,700
2005/12/29 2,900 3,000 2,900 2,920 52,400
2005/12/28 2,975 2,975 2,875 2,935 123,300
2005/12/27 2,980 2,990 2,960 2,985 61,200
2005/12/26 2,980 2,990 2,935 2,980 67,800
2005/12/22 2,920 3,000 2,880 3,000 184,400
2005/12/21 2,855 2,890 2,850 2,890 39,900
2005/12/20 2,860 2,875 2,845 2,860 52,100
2005/12/19 2,850 2,875 2,835 2,860 127,200
2005/12/16 2,725 2,880 2,690 2,875 242,400
2005/12/15 2,700 2,735 2,665 2,700 56,000
2005/12/14 2,705 2,705 2,650 2,685 43,300
2005/12/13 2,710 2,730 2,700 2,705 54,700
2005/12/12 2,650 2,710 2,645 2,700 53,300
2005/12/09 2,620 2,660 2,610 2,640 82,100
2005/12/08 2,705 2,710 2,645 2,665 58,000
2005/12/07 2,660 2,725 2,660 2,705 147,300
2005/12/06 2,595 2,655 2,595 2,650 213,000
2005/12/05 2,540 2,580 2,540 2,580 235,200
2005/12/02 2,540 2,550 2,525 2,535 228,800
2005/12/01 2,535 2,575 2,535 2,570 68,800
2005/11/30 2,550 2,560 2,540 2,545 32,100
2005/11/29 2,570 2,570 2,520 2,545 71,400
2005/11/28 2,525 2,575 2,525 2,575 30,700
2005/11/25 2,565 2,565 2,515 2,530 64,600
2005/11/24 2,580 2,580 2,515 2,530 74,900
2005/11/22 2,565 2,565 2,515 2,565 70,300
2005/11/21 2,560 2,575 2,525 2,540 59,200
2005/11/18 2,560 2,560 2,520 2,545 42,100
2005/11/17 2,520 2,575 2,495 2,530 67,900
2005/11/16 2,510 2,520 2,465 2,490 156,000
2005/11/15 2,595 2,595 2,545 2,545 55,600
2005/11/14 2,610 2,625 2,585 2,590 123,600
2005/11/11 2,585 2,595 2,570 2,585 66,000
2005/11/10 2,570 2,590 2,555 2,590 96,300
2005/11/09 2,570 2,575 2,550 2,550 75,600
2005/11/08 2,600 2,600 2,550 2,565 86,200
2005/11/07 2,605 2,635 2,570 2,600 51,900
2005/11/04 2,625 2,630 2,595 2,620 56,900
2005/11/02 2,650 2,650 2,610 2,620 35,300
2005/11/01 2,645 2,665 2,645 2,655 13,400
2005/10/31 2,635 2,710 2,635 2,680 49,500
2005/10/28 2,680 2,680 2,620 2,675 40,600
2005/10/27 2,615 2,690 2,615 2,685 65,100
2005/10/26 2,630 2,650 2,610 2,650 37,300
2005/10/25 2,630 2,645 2,615 2,630 49,900
2005/10/24 2,595 2,595 2,570 2,590 38,800
2005/10/21 2,550 2,590 2,540 2,590 33,700
2005/10/20 2,545 2,565 2,545 2,565 71,200
2005/10/19 2,540 2,555 2,535 2,535 42,900
2005/10/18 2,580 2,590 2,545 2,545 21,700
2005/10/17 2,610 2,610 2,565 2,580 17,100
2005/10/14 2,560 2,590 2,560 2,570 50,200
2005/10/13 2,580 2,625 2,570 2,625 52,600
2005/10/12 2,675 2,675 2,605 2,630 47,700
2005/10/11 2,620 2,680 2,600 2,675 156,100
2005/10/07 2,580 2,590 2,555 2,555 28,700
2005/10/06 2,545 2,570 2,540 2,540 30,300
2005/10/05 2,620 2,620 2,590 2,600 53,200
2005/10/04 2,610 2,625 2,605 2,625 36,100
2005/10/03 2,615 2,620 2,605 2,620 102,000
2005/09/30 2,600 2,625 2,590 2,625 135,800
2005/09/29 2,575 2,615 2,545 2,615 79,100
2005/09/28 2,570 2,580 2,555 2,570 60,100
2005/09/27 2,530 2,585 2,490 2,555 144,900
2005/09/26 2,500 2,540 2,500 2,515 114,300
2005/09/22 2,520 2,530 2,505 2,515 76,800
2005/09/21 2,565 2,565 2,510 2,515 86,000
2005/09/20 2,555 2,590 2,555 2,575 67,500
2005/09/16 2,550 2,570 2,545 2,545 56,900
2005/09/15 2,545 2,560 2,520 2,545 74,400
2005/09/14 2,490 2,545 2,490 2,545 118,000
2005/09/13 2,515 2,520 2,495 2,500 42,600
2005/09/12 2,500 2,525 2,500 2,505 110,000
2005/09/09 2,495 2,500 2,475 2,495 160,700
2005/09/08 2,460 2,475 2,445 2,475 131,500
2005/09/07 2,440 2,465 2,430 2,455 246,700
2005/09/06 2,395 2,430 2,390 2,400 76,000
2005/09/05 2,400 2,400 2,380 2,385 59,100
2005/09/02 2,440 2,440 2,380 2,395 102,100
2005/09/01 2,425 2,445 2,425 2,435 42,200
2005/08/31 2,430 2,445 2,425 2,430 43,000
2005/08/30 2,425 2,435 2,415 2,425 42,200
2005/08/29 2,430 2,435 2,420 2,425 20,000
2005/08/26 2,445 2,445 2,420 2,435 43,200
2005/08/25 2,465 2,465 2,435 2,445 40,600
2005/08/24 2,450 2,465 2,430 2,460 51,800
2005/08/23 2,460 2,470 2,455 2,455 37,100
2005/08/22 2,460 2,470 2,460 2,470 26,000
2005/08/19 2,455 2,455 2,430 2,450 40,900
2005/08/18 2,475 2,480 2,450 2,455 46,000
2005/08/17 2,460 2,465 2,435 2,435 35,800
2005/08/16 2,470 2,470 2,460 2,460 20,400
2005/08/15 2,485 2,485 2,450 2,450 28,700
2005/08/12 2,460 2,470 2,450 2,470 25,600
2005/08/11 2,440 2,495 2,440 2,450 43,500
2005/08/10 2,430 2,455 2,425 2,435 90,200
2005/08/09 2,430 2,430 2,415 2,430 92,700
2005/08/08 2,450 2,450 2,405 2,430 77,000
2005/08/05 2,535 2,580 2,525 2,570 50,500
2005/08/04 2,550 2,550 2,530 2,530 36,200
2005/08/03 2,545 2,560 2,535 2,545 59,800
2005/08/02 2,560 2,560 2,520 2,540 39,100
2005/08/01 2,555 2,565 2,550 2,560 25,900
2005/07/29 2,565 2,580 2,555 2,560 54,000
2005/07/28 2,565 2,575 2,565 2,565 14,800
2005/07/27 2,555 2,580 2,555 2,560 36,000
2005/07/26 2,585 2,585 2,560 2,565 76,400
2005/07/25 2,595 2,600 2,585 2,585 41,200
2005/07/22 2,585 2,595 2,580 2,585 36,800
2005/07/21 2,590 2,595 2,580 2,585 62,200
2005/07/20 2,580 2,585 2,575 2,580 37,800
2005/07/19 2,580 2,595 2,580 2,585 32,900
2005/07/15 2,595 2,610 2,565 2,570 105,800
2005/07/14 2,510 2,550 2,505 2,540 61,300
2005/07/13 2,500 2,510 2,490 2,505 51,100
2005/07/12 2,500 2,510 2,485 2,500 62,300
2005/07/11 2,485 2,500 2,485 2,495 25,900
2005/07/08 2,460 2,490 2,460 2,480 20,300
2005/07/07 2,475 2,485 2,460 2,480 45,800
2005/07/06 2,480 2,500 2,480 2,480 55,300
2005/07/05 2,495 2,510 2,490 2,500 38,500
2005/07/04 2,515 2,515 2,485 2,500 31,600
2005/07/01 2,495 2,515 2,490 2,505 32,300
2005/06/30 2,475 2,495 2,475 2,480 28,900
2005/06/29 2,485 2,490 2,460 2,480 35,600
2005/06/28 2,475 2,485 2,455 2,480 39,000
2005/06/27 2,475 2,485 2,450 2,470 18,500
2005/06/24 2,490 2,490 2,470 2,485 48,100
2005/06/23 2,510 2,510 2,430 2,465 58,200
2005/06/22 2,505 2,510 2,490 2,490 55,100
2005/06/21 2,515 2,520 2,500 2,510 21,700
2005/06/20 2,495 2,530 2,495 2,515 56,200
2005/06/17 2,465 2,490 2,465 2,475 29,300
2005/06/16 2,425 2,470 2,425 2,450 47,300
2005/06/15 2,450 2,460 2,430 2,430 70,500
2005/06/14 2,450 2,455 2,435 2,440 29,900
2005/06/13 2,450 2,450 2,420 2,430 47,900
2005/06/10 2,415 2,460 2,415 2,455 100,400
2005/06/09 2,420 2,425 2,390 2,395 51,600
2005/06/08 2,380 2,410 2,375 2,410 55,400
2005/06/07 2,380 2,380 2,355 2,370 39,700
2005/06/06 2,385 2,385 2,345 2,360 102,700
2005/06/03 2,400 2,400 2,375 2,385 65,400
2005/06/02 2,400 2,405 2,380 2,390 61,200
2005/06/01 2,395 2,405 2,380 2,400 66,800
2005/05/31 2,385 2,395 2,370 2,385 38,400
2005/05/30 2,400 2,405 2,385 2,385 49,100
2005/05/27 2,400 2,420 2,395 2,410 34,400
2005/05/26 2,400 2,410 2,380 2,390 41,000
2005/05/25 2,470 2,470 2,410 2,410 64,700
2005/05/24 2,430 2,435 2,425 2,430 88,400
2005/05/23 2,425 2,445 2,420 2,430 88,400
2005/05/20 2,475 2,480 2,455 2,455 97,900
2005/05/19 2,470 2,500 2,470 2,490 46,200
2005/05/18 2,460 2,480 2,460 2,460 59,000
2005/05/17 2,490 2,520 2,465 2,485 89,200
2005/05/16 2,490 2,510 2,470 2,490 61,400
2005/05/13 2,520 2,555 2,510 2,510 110,100
2005/05/12 2,580 2,580 2,545 2,545 12,200
2005/05/11 2,555 2,590 2,555 2,575 27,600
2005/05/10 2,560 2,605 2,560 2,590 119,900
2005/05/09 2,555 2,565 2,535 2,555 43,900
2005/05/06 2,550 2,585 2,550 2,550 77,600
2005/05/02 2,545 2,600 2,540 2,590 138,800
2005/04/28 2,540 2,550 2,525 2,535 65,400
2005/04/27 2,530 2,550 2,520 2,540 47,200
2005/04/26 2,565 2,580 2,560 2,570 43,100
2005/04/25 2,580 2,600 2,560 2,565 96,600
2005/04/22 2,550 2,570 2,530 2,570 142,600
2005/04/21 2,500 2,510 2,470 2,490 117,000
2005/04/20 2,540 2,550 2,515 2,530 59,600
2005/04/19 2,500 2,505 2,480 2,500 137,300
2005/04/18 2,535 2,535 2,485 2,495 88,300
2005/04/15 2,555 2,555 2,530 2,540 43,600
2005/04/14 2,585 2,585 2,525 2,555 93,200
2005/04/13 2,600 2,600 2,585 2,590 55,700
2005/04/12 2,600 2,610 2,590 2,595 97,900
2005/04/11 2,615 2,615 2,565 2,595 82,100
2005/04/08 2,615 2,635 2,615 2,630 90,100
2005/04/07 2,625 2,640 2,620 2,630 80,200
2005/04/06 2,630 2,635 2,625 2,635 58,900
2005/04/05 2,625 2,650 2,610 2,625 112,600
2005/04/04 2,650 2,650 2,615 2,635 60,600
2005/04/01 2,620 2,665 2,600 2,665 78,700
2005/03/31 2,670 2,700 2,650 2,700 65,200
2005/03/30 2,640 2,665 2,625 2,665 110,700
2005/03/29 2,620 2,630 2,610 2,625 105,800
2005/03/28 2,600 2,635 2,590 2,630 51,100
2005/03/25 2,635 2,635 2,580 2,610 42,300
2005/03/24 2,585 2,595 2,575 2,595 32,700
2005/03/23 2,570 2,580 2,560 2,570 106,500
2005/03/22 2,580 2,590 2,565 2,570 68,400
2005/03/18 2,570 2,590 2,565 2,570 26,300
2005/03/17 2,600 2,600 2,560 2,565 37,200
2005/03/16 2,565 2,625 2,565 2,600 136,100
2005/03/15 2,600 2,605 2,550 2,560 53,800
2005/03/14 2,600 2,605 2,590 2,590 30,200
2005/03/11 2,610 2,610 2,590 2,600 70,900
2005/03/10 2,610 2,615 2,585 2,585 55,300
2005/03/09 2,620 2,640 2,620 2,620 67,800
2005/03/08 2,620 2,635 2,600 2,615 80,300
2005/03/07 2,590 2,620 2,575 2,620 133,400
2005/03/04 2,590 2,590 2,570 2,570 53,400
2005/03/03 2,570 2,580 2,570 2,570 58,500
2005/03/02 2,555 2,585 2,550 2,560 56,100
2005/03/01 2,555 2,560 2,545 2,550 89,600
2005/02/28 2,510 2,550 2,510 2,545 65,800
2005/02/25 2,525 2,530 2,490 2,495 103,500
2005/02/24 2,505 2,520 2,480 2,490 104,600
2005/02/23 2,510 2,545 2,500 2,505 107,400
2005/02/22 2,555 2,555 2,505 2,505 61,500
2005/02/21 2,535 2,565 2,520 2,550 68,900
2005/02/18 2,525 2,530 2,505 2,505 109,800
2005/02/17 2,550 2,550 2,500 2,520 74,800
2005/02/16 2,550 2,570 2,495 2,520 271,800
2005/02/15 2,550 2,570 2,455 2,550 502,200
2005/02/14 2,635 2,650 2,585 2,600 87,200
2005/02/10 2,635 2,650 2,625 2,630 58,700
2005/02/09 2,650 2,660 2,615 2,635 90,500
2005/02/08 2,685 2,700 2,615 2,640 133,800
2005/02/07 2,700 2,750 2,650 2,685 153,200
2005/02/04 2,690 2,740 2,675 2,715 88,900
2005/02/03 2,700 2,705 2,675 2,675 46,700
2005/02/02 2,695 2,695 2,665 2,670 18,300
2005/02/01 2,680 2,695 2,665 2,665 23,500
2005/01/31 2,610 2,665 2,605 2,640 48,900
2005/01/28 2,680 2,685 2,610 2,650 48,800
2005/01/27 2,700 2,700 2,670 2,675 24,100
2005/01/26 2,665 2,690 2,660 2,680 20,200
2005/01/25 2,700 2,700 2,635 2,665 49,200
2005/01/24 2,700 2,705 2,650 2,675 78,100
2005/01/21 2,705 2,735 2,695 2,710 48,900
2005/01/20 2,760 2,780 2,730 2,740 50,900
2005/01/19 2,810 2,810 2,765 2,765 39,000
2005/01/18 2,840 2,840 2,775 2,785 56,300
2005/01/17 2,790 2,825 2,785 2,815 139,500
2005/01/14 2,750 2,755 2,720 2,750 114,100
2005/01/13 2,775 2,780 2,750 2,770 21,600
2005/01/12 2,820 2,850 2,795 2,830 46,600
2005/01/11 2,765 2,850 2,760 2,815 77,400
2005/01/07 2,780 2,790 2,740 2,760 52,200
2005/01/06 2,720 2,760 2,720 2,755 28,100
2005/01/05 2,740 2,740 2,710 2,715 18,700
2005/01/04 2,780 2,780 2,720 2,735 17,600

このページの先頭へ