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
2007/12/28 1,675 1,678 1,652 1,665 51,700
2007/12/27 1,720 1,720 1,677 1,700 117,600
2007/12/26 1,660 1,709 1,655 1,696 113,100
2007/12/25 1,743 1,743 1,637 1,668 203,300
2007/12/21 1,630 1,686 1,614 1,653 226,300
2007/12/20 1,676 1,683 1,627 1,634 199,400
2007/12/19 1,731 1,738 1,676 1,683 198,100
2007/12/18 1,750 1,770 1,726 1,745 100,100
2007/12/17 1,805 1,810 1,755 1,756 104,800
2007/12/14 1,796 1,826 1,792 1,799 139,500
2007/12/13 1,875 1,875 1,819 1,820 103,800
2007/12/12 1,845 1,879 1,840 1,876 142,800
2007/12/11 1,860 1,872 1,832 1,846 147,700
2007/12/10 1,826 1,849 1,826 1,849 188,000
2007/12/07 1,800 1,843 1,793 1,823 161,000
2007/12/06 1,779 1,784 1,769 1,779 142,900
2007/12/05 1,738 1,777 1,711 1,752 220,800
2007/12/04 1,783 1,795 1,724 1,726 222,400
2007/12/03 1,785 1,818 1,771 1,784 151,600
2007/11/30 1,743 1,806 1,732 1,784 234,600
2007/11/29 1,738 1,749 1,732 1,743 140,900
2007/11/28 1,721 1,728 1,683 1,708 244,200
2007/11/27 1,717 1,721 1,671 1,706 180,900
2007/11/26 1,687 1,727 1,679 1,717 141,000
2007/11/22 1,738 1,750 1,648 1,657 308,700
2007/11/21 1,834 1,835 1,690 1,708 355,200
2007/11/20 1,857 1,873 1,773 1,858 260,600
2007/11/19 1,997 1,997 1,866 1,915 238,600
2007/11/16 2,040 2,045 1,952 2,010 87,200
2007/11/15 2,090 2,115 2,070 2,080 72,900
2007/11/14 2,010 2,100 2,005 2,070 62,600
2007/11/13 2,000 2,020 1,985 1,999 62,700
2007/11/12 1,985 2,005 1,955 1,973 75,000
2007/11/09 2,005 2,065 2,005 2,025 55,500
2007/11/08 2,070 2,070 1,996 2,025 119,700
2007/11/07 2,115 2,130 2,095 2,095 41,400
2007/11/06 2,100 2,145 2,085 2,115 65,500
2007/11/05 2,170 2,170 2,090 2,110 66,300
2007/11/02 2,125 2,190 2,125 2,170 42,500
2007/11/01 2,215 2,225 2,190 2,205 25,500
2007/10/31 2,125 2,225 2,115 2,220 94,500
2007/10/30 2,105 2,195 2,100 2,190 87,700
2007/10/29 2,135 2,150 2,125 2,145 30,100
2007/10/26 2,145 2,145 2,120 2,135 48,700
2007/10/25 2,180 2,190 2,150 2,155 134,300
2007/10/24 2,135 2,145 2,115 2,145 84,400
2007/10/23 2,100 2,150 2,080 2,135 102,500
2007/10/22 2,055 2,080 2,055 2,070 52,800
2007/10/19 2,120 2,120 2,085 2,105 73,800
2007/10/18 2,035 2,120 2,035 2,120 96,200
2007/10/17 2,010 2,040 2,010 2,030 101,200
2007/10/16 2,060 2,060 2,015 2,030 38,700
2007/10/15 2,090 2,090 2,025 2,060 95,000
2007/10/12 2,050 2,070 2,025 2,055 106,400
2007/10/11 2,030 2,055 2,025 2,050 81,700
2007/10/10 2,060 2,060 2,020 2,025 89,500
2007/10/09 2,075 2,095 2,030 2,040 101,700
2007/10/05 2,105 2,105 2,060 2,070 60,400
2007/10/04 2,115 2,115 2,085 2,090 43,900
2007/10/03 2,110 2,115 2,085 2,110 105,300
2007/10/02 2,110 2,130 2,080 2,105 71,500
2007/10/01 2,090 2,120 2,080 2,105 98,000
2007/09/28 2,100 2,145 2,085 2,145 99,100
2007/09/27 2,030 2,100 2,030 2,090 98,500
2007/09/26 1,988 2,015 1,988 2,010 25,600
2007/09/25 1,989 1,997 1,951 1,988 65,100
2007/09/21 2,070 2,070 1,992 2,015 137,700
2007/09/20 2,105 2,110 2,005 2,030 188,600
2007/09/19 2,085 2,120 2,070 2,095 97,000
2007/09/18 2,070 2,075 2,040 2,045 84,100
2007/09/14 2,095 2,100 2,060 2,075 153,600
2007/09/13 2,135 2,140 2,115 2,115 82,700
2007/09/12 2,135 2,155 2,115 2,120 70,200
2007/09/11 2,100 2,120 2,085 2,110 90,900
2007/09/10 2,120 2,165 2,070 2,115 100,500
2007/09/07 2,090 2,170 2,090 2,130 167,000
2007/09/06 2,140 2,165 2,095 2,140 79,800
2007/09/05 2,180 2,205 2,155 2,170 67,900
2007/09/04 2,200 2,225 2,190 2,220 32,300
2007/09/03 2,240 2,240 2,210 2,220 34,100
2007/08/31 2,190 2,240 2,165 2,240 66,800
2007/08/30 2,165 2,200 2,160 2,185 69,500
2007/08/29 2,080 2,140 2,080 2,130 109,600
2007/08/28 2,120 2,130 2,110 2,120 35,600
2007/08/27 2,105 2,170 2,080 2,125 106,800
2007/08/24 2,150 2,150 2,065 2,085 110,300
2007/08/23 2,125 2,130 2,090 2,120 103,300
2007/08/22 2,100 2,145 2,100 2,130 51,400
2007/08/21 2,125 2,180 2,120 2,150 131,000
2007/08/20 2,070 2,095 2,055 2,085 111,300
2007/08/17 2,035 2,090 1,990 2,050 159,000
2007/08/16 2,060 2,075 2,040 2,055 130,500
2007/08/15 2,130 2,130 2,060 2,060 117,500
2007/08/14 2,150 2,155 2,110 2,120 72,000
2007/08/13 2,255 2,265 2,125 2,125 211,200
2007/08/10 2,260 2,375 2,255 2,270 292,600
2007/08/09 2,145 2,375 2,140 2,295 321,600
2007/08/08 2,100 2,105 2,055 2,075 106,700
2007/08/07 2,125 2,145 2,100 2,110 75,100
2007/08/06 2,140 2,150 2,110 2,125 102,100
2007/08/03 2,170 2,180 2,130 2,135 97,700
2007/08/02 2,150 2,175 2,150 2,170 67,500
2007/08/01 2,160 2,165 2,140 2,140 50,400
2007/07/31 2,175 2,175 2,140 2,165 59,700
2007/07/30 2,135 2,145 2,105 2,140 65,100
2007/07/27 2,160 2,175 2,120 2,155 79,100
2007/07/26 2,230 2,230 2,195 2,200 68,800
2007/07/25 2,260 2,260 2,225 2,235 87,900
2007/07/24 2,275 2,280 2,245 2,255 108,700
2007/07/23 2,250 2,275 2,230 2,235 61,000
2007/07/20 2,265 2,280 2,260 2,265 61,800
2007/07/19 2,225 2,260 2,225 2,260 44,300
2007/07/18 2,220 2,235 2,200 2,210 89,700
2007/07/17 2,240 2,255 2,210 2,220 74,300
2007/07/13 2,225 2,235 2,220 2,225 54,300
2007/07/12 2,245 2,260 2,205 2,215 76,200
2007/07/11 2,270 2,290 2,245 2,245 81,100
2007/07/10 2,270 2,315 2,265 2,305 71,900
2007/07/09 2,250 2,270 2,250 2,265 42,300
2007/07/06 2,275 2,275 2,230 2,245 60,900
2007/07/05 2,265 2,285 2,265 2,270 30,600
2007/07/04 2,280 2,285 2,255 2,280 97,400
2007/07/03 2,305 2,315 2,285 2,295 28,400
2007/07/02 2,320 2,325 2,280 2,305 74,700
2007/06/29 2,285 2,310 2,240 2,300 122,700
2007/06/28 2,310 2,310 2,275 2,295 68,200
2007/06/27 2,320 2,320 2,245 2,270 84,200
2007/06/26 2,320 2,330 2,300 2,320 109,800
2007/06/25 2,385 2,385 2,320 2,320 208,200
2007/06/22 2,280 2,390 2,270 2,385 589,500
2007/06/21 2,165 2,175 2,140 2,160 94,700
2007/06/20 2,220 2,220 2,180 2,190 110,400
2007/06/19 2,255 2,265 2,210 2,215 122,600
2007/06/18 2,215 2,230 2,205 2,225 114,800
2007/06/15 2,215 2,215 2,180 2,215 102,300
2007/06/14 2,130 2,165 2,125 2,160 65,400
2007/06/13 2,095 2,135 2,090 2,125 95,500
2007/06/12 2,140 2,150 2,080 2,090 146,300
2007/06/11 2,165 2,170 2,145 2,155 42,300
2007/06/08 2,175 2,180 2,140 2,160 123,200
2007/06/07 2,170 2,175 2,155 2,170 68,700
2007/06/06 2,175 2,190 2,165 2,175 85,700
2007/06/05 2,180 2,185 2,155 2,170 68,900
2007/06/04 2,245 2,275 2,175 2,185 139,100
2007/06/01 2,225 2,240 2,215 2,220 103,200
2007/05/31 2,205 2,240 2,205 2,220 94,100
2007/05/30 2,175 2,205 2,175 2,200 51,400
2007/05/29 2,165 2,195 2,160 2,175 54,900
2007/05/28 2,170 2,210 2,170 2,190 39,000
2007/05/25 2,210 2,210 2,160 2,170 68,000
2007/05/24 2,200 2,220 2,195 2,210 83,600
2007/05/23 2,160 2,235 2,160 2,225 137,800
2007/05/22 2,050 2,165 2,040 2,155 193,100
2007/05/21 2,175 2,230 2,010 2,040 209,800
2007/05/18 2,195 2,195 2,155 2,155 45,300
2007/05/17 2,155 2,175 2,140 2,150 41,400
2007/05/16 2,180 2,185 2,150 2,150 58,300
2007/05/15 2,200 2,225 2,195 2,200 99,600
2007/05/14 2,195 2,220 2,150 2,150 103,700
2007/05/11 2,235 2,245 2,190 2,195 77,700
2007/05/10 2,245 2,275 2,240 2,245 78,700
2007/05/09 2,305 2,310 2,235 2,245 119,300
2007/05/08 2,330 2,335 2,310 2,320 67,700
2007/05/07 2,350 2,355 2,315 2,325 105,100
2007/05/02 2,300 2,310 2,270 2,295 64,500
2007/05/01 2,345 2,345 2,280 2,305 78,400
2007/04/27 2,345 2,375 2,345 2,350 76,700
2007/04/26 2,330 2,355 2,300 2,340 88,500
2007/04/25 2,330 2,350 2,310 2,320 152,700
2007/04/24 2,270 2,285 2,250 2,285 50,000
2007/04/23 2,310 2,310 2,260 2,275 97,900
2007/04/20 2,275 2,300 2,250 2,270 45,200
2007/04/19 2,320 2,325 2,255 2,270 87,000
2007/04/18 2,285 2,320 2,265 2,280 92,500
2007/04/17 2,255 2,280 2,255 2,265 103,200
2007/04/16 2,275 2,275 2,220 2,250 130,400
2007/04/13 2,295 2,315 2,225 2,235 145,500
2007/04/12 2,330 2,330 2,275 2,295 92,400
2007/04/11 2,340 2,340 2,315 2,315 56,000
2007/04/10 2,340 2,340 2,315 2,325 96,400
2007/04/09 2,300 2,315 2,280 2,310 49,100
2007/04/06 2,265 2,295 2,255 2,270 63,200
2007/04/05 2,290 2,315 2,255 2,280 178,800
2007/04/04 2,345 2,345 2,250 2,270 233,600
2007/04/03 2,285 2,300 2,205 2,230 230,600
2007/04/02 2,380 2,415 2,270 2,275 193,200
2007/03/30 2,395 2,395 2,340 2,380 73,900
2007/03/29 2,330 2,390 2,305 2,385 134,200
2007/03/28 2,400 2,415 2,330 2,370 72,200
2007/03/27 2,430 2,430 2,380 2,385 65,500
2007/03/26 2,440 2,460 2,425 2,450 76,500
2007/03/23 2,440 2,450 2,425 2,440 163,600
2007/03/22 2,400 2,405 2,375 2,400 92,300
2007/03/20 2,330 2,330 2,305 2,320 108,900
2007/03/19 2,285 2,290 2,265 2,280 84,800
2007/03/16 2,280 2,305 2,235 2,270 185,700
2007/03/15 2,340 2,340 2,295 2,315 120,200
2007/03/14 2,260 2,295 2,225 2,280 211,400
2007/03/13 2,400 2,440 2,365 2,380 143,800
2007/03/12 2,375 2,380 2,330 2,350 109,300
2007/03/09 2,300 2,350 2,300 2,320 118,400
2007/03/08 2,330 2,340 2,285 2,300 189,500
2007/03/07 2,350 2,390 2,295 2,300 194,800
2007/03/06 2,280 2,340 2,280 2,330 119,400
2007/03/05 2,350 2,365 2,280 2,295 255,500
2007/03/02 2,465 2,490 2,425 2,445 112,400
2007/03/01 2,495 2,550 2,475 2,495 108,000
2007/02/28 2,310 2,500 2,300 2,485 95,700
2007/02/27 2,565 2,630 2,555 2,590 143,000
2007/02/26 2,610 2,610 2,570 2,590 84,400
2007/02/23 2,590 2,620 2,570 2,620 194,500
2007/02/22 2,485 2,550 2,480 2,550 133,600
2007/02/21 2,445 2,480 2,425 2,470 204,400
2007/02/20 2,420 2,445 2,410 2,425 131,600
2007/02/19 2,355 2,430 2,355 2,415 132,600
2007/02/16 2,390 2,390 2,365 2,370 132,900
2007/02/15 2,400 2,400 2,375 2,390 142,100
2007/02/14 2,365 2,410 2,365 2,390 236,500
2007/02/13 2,335 2,370 2,330 2,350 69,300
2007/02/09 2,335 2,390 2,325 2,375 109,200
2007/02/08 2,330 2,390 2,305 2,375 104,700
2007/02/07 2,385 2,385 2,320 2,325 61,700
2007/02/06 2,370 2,385 2,370 2,380 35,900
2007/02/05 2,400 2,400 2,365 2,370 57,300
2007/02/02 2,430 2,440 2,355 2,360 144,100
2007/02/01 2,390 2,420 2,375 2,420 97,500
2007/01/31 2,360 2,395 2,355 2,390 118,100
2007/01/30 2,390 2,390 2,335 2,350 94,400
2007/01/29 2,355 2,375 2,325 2,360 90,100
2007/01/26 2,375 2,390 2,325 2,350 184,100
2007/01/25 2,460 2,460 2,405 2,415 113,200
2007/01/24 2,430 2,470 2,425 2,455 179,400
2007/01/23 2,370 2,410 2,370 2,405 113,900
2007/01/22 2,310 2,370 2,300 2,360 132,000
2007/01/19 2,300 2,310 2,280 2,305 68,000
2007/01/18 2,255 2,315 2,255 2,295 139,800
2007/01/17 2,240 2,270 2,225 2,255 100,400
2007/01/16 2,210 2,230 2,205 2,230 69,700
2007/01/15 2,215 2,235 2,200 2,215 147,900
2007/01/12 2,180 2,205 2,140 2,205 141,400
2007/01/11 2,115 2,265 2,115 2,210 262,300
2007/01/10 2,110 2,125 2,065 2,085 68,000
2007/01/09 2,130 2,150 2,095 2,120 57,900
2007/01/05 2,160 2,160 2,120 2,130 60,900
2007/01/04 2,150 2,150 2,125 2,135 19,200

このページの先頭へ