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
2009/12/30 986 988 953 961 75,700
2009/12/29 985 989 972 983 40,400
2009/12/28 983 993 982 985 66,800
2009/12/25 1,002 1,002 965 993 114,100
2009/12/24 997 1,010 992 1,001 88,100
2009/12/22 984 996 975 989 41,000
2009/12/21 979 986 967 978 43,700
2009/12/18 981 992 976 983 44,600
2009/12/17 997 1,005 988 991 32,200
2009/12/16 999 1,005 980 999 57,200
2009/12/15 1,000 1,004 990 993 49,200
2009/12/14 999 1,002 970 990 52,300
2009/12/11 981 998 964 994 69,500
2009/12/10 978 997 972 980 38,400
2009/12/09 997 1,004 986 988 30,100
2009/12/08 998 1,009 987 997 58,900
2009/12/07 1,020 1,020 1,000 1,012 33,900
2009/12/04 1,000 1,010 990 1,002 39,000
2009/12/03 991 1,020 976 1,017 94,000
2009/12/02 974 986 959 981 63,500
2009/12/01 923 990 921 976 93,600
2009/11/30 925 942 921 923 89,900
2009/11/27 905 944 905 924 122,500
2009/11/26 885 930 874 904 172,400
2009/11/25 860 883 823 876 241,500
2009/11/24 910 910 870 885 133,400
2009/11/20 910 930 896 920 172,900
2009/11/19 925 957 911 943 90,400
2009/11/18 967 977 925 945 125,400
2009/11/17 1,000 1,000 960 966 81,300
2009/11/16 1,021 1,021 985 995 57,800
2009/11/13 996 1,070 996 1,024 174,700
2009/11/12 1,010 1,015 971 986 83,300
2009/11/11 1,035 1,048 1,020 1,021 47,800
2009/11/10 1,048 1,062 1,033 1,044 36,700
2009/11/09 1,061 1,061 1,025 1,047 36,000
2009/11/06 1,071 1,076 1,062 1,071 46,700
2009/11/05 1,096 1,111 1,076 1,083 34,800
2009/11/04 1,107 1,107 1,085 1,103 28,800
2009/11/02 1,126 1,126 1,088 1,107 24,700
2009/10/30 1,110 1,125 1,105 1,111 32,400
2009/10/29 1,091 1,113 1,091 1,102 67,800
2009/10/28 1,109 1,136 1,106 1,120 67,900
2009/10/27 1,106 1,126 1,097 1,122 73,400
2009/10/26 1,120 1,134 1,114 1,126 33,400
2009/10/23 1,131 1,144 1,113 1,118 54,800
2009/10/22 1,113 1,138 1,098 1,130 60,100
2009/10/21 1,112 1,120 1,103 1,113 55,100
2009/10/20 1,155 1,158 1,120 1,123 75,000
2009/10/19 1,152 1,169 1,134 1,142 75,200
2009/10/16 1,173 1,181 1,148 1,172 61,700
2009/10/15 1,200 1,203 1,153 1,172 146,200
2009/10/14 1,154 1,205 1,134 1,195 213,400
2009/10/13 1,145 1,150 1,126 1,142 113,900
2009/10/09 1,145 1,147 1,120 1,126 154,600
2009/10/08 1,148 1,149 1,120 1,140 100,500
2009/10/07 1,127 1,149 1,115 1,143 99,400
2009/10/06 1,114 1,120 1,094 1,115 109,300
2009/10/05 1,128 1,129 1,102 1,113 74,100
2009/10/02 1,148 1,178 1,140 1,148 80,200
2009/10/01 1,219 1,219 1,171 1,188 47,700
2009/09/30 1,205 1,228 1,200 1,222 127,200
2009/09/29 1,181 1,192 1,171 1,183 97,300
2009/09/28 1,168 1,176 1,151 1,162 71,300
2009/09/25 1,172 1,197 1,171 1,188 93,700
2009/09/24 1,251 1,266 1,217 1,228 154,400
2009/09/18 1,220 1,220 1,181 1,202 88,400
2009/09/17 1,195 1,209 1,166 1,204 117,900
2009/09/16 1,165 1,199 1,163 1,182 183,300
2009/09/15 1,196 1,204 1,162 1,193 181,700
2009/09/14 1,235 1,244 1,185 1,205 185,400
2009/09/11 1,228 1,259 1,220 1,255 216,200
2009/09/10 1,218 1,249 1,218 1,244 69,700
2009/09/09 1,226 1,239 1,220 1,233 86,300
2009/09/08 1,219 1,237 1,218 1,231 98,400
2009/09/07 1,224 1,240 1,204 1,235 170,800
2009/09/04 1,218 1,219 1,184 1,184 123,000
2009/09/03 1,225 1,236 1,212 1,219 77,200
2009/09/02 1,212 1,227 1,192 1,225 157,700
2009/09/01 1,212 1,228 1,211 1,219 136,000
2009/08/31 1,226 1,239 1,204 1,214 145,000
2009/08/28 1,238 1,248 1,221 1,238 224,100
2009/08/27 1,217 1,231 1,187 1,211 350,500
2009/08/26 1,200 1,243 1,188 1,237 367,800
2009/08/25 1,216 1,259 1,211 1,220 390,700
2009/08/24 1,133 1,189 1,133 1,187 279,700
2009/08/21 1,109 1,130 1,100 1,126 146,300
2009/08/20 1,081 1,108 1,081 1,107 115,700
2009/08/19 1,070 1,125 1,070 1,099 159,800
2009/08/18 1,087 1,114 1,065 1,083 289,800
2009/08/17 1,180 1,185 1,111 1,123 306,300
2009/08/14 1,138 1,193 1,125 1,179 535,300
2009/08/13 1,020 1,138 1,020 1,104 749,600
2009/08/12 993 1,078 980 1,040 913,000
2009/08/11 968 978 959 978 554,000
2009/08/10 864 879 863 878 261,500
2009/08/07 836 870 834 860 904,700
2009/08/06 800 806 795 802 171,500
2009/08/05 808 813 795 796 124,000
2009/08/04 832 833 808 809 118,200
2009/08/03 822 830 817 824 97,500
2009/07/31 821 827 818 822 67,000
2009/07/30 823 829 818 818 87,100
2009/07/29 834 835 820 822 61,200
2009/07/28 840 841 828 832 71,900
2009/07/27 837 844 831 836 63,400
2009/07/24 836 838 828 835 154,000
2009/07/23 839 845 829 836 109,700
2009/07/22 847 847 827 834 212,700
2009/07/21 850 854 830 840 212,300
2009/07/17 848 854 833 844 44,400
2009/07/16 875 875 842 850 92,900
2009/07/15 886 887 862 867 46,200
2009/07/14 856 884 851 876 51,400
2009/07/13 873 884 842 847 44,200
2009/07/10 882 889 867 880 38,900
2009/07/09 890 890 871 872 39,800
2009/07/08 904 906 885 886 57,000
2009/07/07 900 909 886 904 40,000
2009/07/06 910 913 883 898 43,500
2009/07/03 884 905 884 901 53,600
2009/07/02 920 920 894 894 41,900
2009/07/01 881 916 879 905 105,500
2009/06/30 886 891 879 886 33,000
2009/06/29 892 893 873 879 20,200
2009/06/26 884 889 875 882 58,200
2009/06/25 885 891 873 882 98,000
2009/06/24 862 886 862 885 90,400
2009/06/23 868 876 859 860 50,100
2009/06/22 875 898 875 888 65,200
2009/06/19 884 897 876 879 75,400
2009/06/18 894 895 876 885 64,500
2009/06/17 901 910 895 904 41,400
2009/06/16 915 917 889 891 89,100
2009/06/15 895 921 895 915 79,200
2009/06/12 921 923 909 915 122,400
2009/06/11 912 912 895 901 43,400
2009/06/10 901 914 895 910 75,200
2009/06/09 887 901 877 892 90,400
2009/06/08 880 890 870 870 69,000
2009/06/05 880 888 865 870 90,200
2009/06/04 879 894 852 857 157,200
2009/06/03 886 900 872 882 130,700
2009/06/02 921 923 892 894 121,400
2009/06/01 921 923 906 910 101,400
2009/05/29 927 931 899 905 122,900
2009/05/28 911 938 911 937 55,500
2009/05/27 917 935 908 910 67,400
2009/05/26 932 936 909 916 78,900
2009/05/25 921 941 921 927 86,200
2009/05/22 870 904 870 898 72,400
2009/05/21 874 879 848 870 76,600
2009/05/20 864 888 864 874 71,500
2009/05/19 857 878 847 877 93,100
2009/05/18 865 865 830 847 87,500
2009/05/15 846 871 846 870 70,900
2009/05/14 856 860 834 836 118,100
2009/05/13 872 884 868 883 68,900
2009/05/12 872 889 861 876 105,500
2009/05/11 847 880 847 871 118,200
2009/05/08 850 880 840 844 175,100
2009/05/07 890 896 862 877 90,600
2009/05/01 865 887 846 859 90,300
2009/04/30 875 888 852 875 133,200
2009/04/28 886 900 835 835 92,500
2009/04/27 850 872 814 866 126,700
2009/04/24 843 870 829 862 172,800
2009/04/23 803 836 788 834 182,700
2009/04/22 770 797 770 783 181,000
2009/04/21 755 756 728 750 104,500
2009/04/20 778 778 759 771 80,200
2009/04/17 782 786 761 762 123,500
2009/04/16 792 800 772 777 93,500
2009/04/15 806 808 771 782 160,500
2009/04/14 760 829 747 820 247,600
2009/04/13 752 762 746 748 174,400
2009/04/10 735 745 725 742 178,100
2009/04/09 734 740 720 727 177,600
2009/04/08 731 740 712 724 54,000
2009/04/07 744 748 722 731 170,200
2009/04/06 739 757 716 754 116,900
2009/04/03 733 744 717 741 58,400
2009/04/02 727 739 713 734 104,000
2009/04/01 727 731 710 726 66,600
2009/03/31 725 730 713 717 63,900
2009/03/30 770 772 718 728 121,600
2009/03/27 742 777 741 760 156,400
2009/03/26 706 738 700 732 138,400
2009/03/25 731 731 706 720 245,000
2009/03/24 700 727 695 726 182,100
2009/03/23 680 685 671 681 151,700
2009/03/19 678 679 658 670 52,500
2009/03/18 671 686 666 668 182,100
2009/03/17 689 692 679 690 115,800
2009/03/16 654 697 654 679 135,600
2009/03/13 633 649 632 634 192,000
2009/03/12 656 663 649 653 62,700
2009/03/11 686 698 653 666 100,400
2009/03/10 688 692 669 672 50,900
2009/03/09 709 712 687 694 51,900
2009/03/06 722 731 703 707 118,800
2009/03/05 753 753 720 732 109,500
2009/03/04 723 763 723 752 118,000
2009/03/03 725 735 717 723 92,000
2009/03/02 776 785 739 746 67,700
2009/02/27 793 801 760 774 107,800
2009/02/26 789 809 784 792 92,300
2009/02/25 774 784 771 781 116,900
2009/02/24 749 769 745 761 89,400
2009/02/23 741 754 736 747 45,300
2009/02/20 776 778 748 751 82,000
2009/02/19 778 790 778 786 39,800
2009/02/18 776 788 767 786 108,400
2009/02/17 767 800 766 792 126,700
2009/02/16 820 820 756 764 216,000
2009/02/13 844 854 820 837 131,000
2009/02/12 852 868 842 854 48,400
2009/02/10 880 887 847 850 77,900
2009/02/09 876 910 866 866 69,100
2009/02/06 919 919 879 880 76,100
2009/02/05 902 930 895 909 63,800
2009/02/04 892 910 872 892 63,000
2009/02/03 896 908 881 882 41,000
2009/02/02 920 920 883 899 55,400
2009/01/30 924 934 917 924 52,100
2009/01/29 944 950 930 944 71,700
2009/01/28 951 958 926 938 30,200
2009/01/27 934 965 934 946 31,800
2009/01/26 923 940 923 924 13,400
2009/01/23 944 949 921 923 85,700
2009/01/22 973 980 953 974 70,300
2009/01/21 975 982 954 954 54,100
2009/01/20 996 1,004 981 985 36,400
2009/01/19 1,008 1,018 995 1,000 34,000
2009/01/16 1,012 1,028 990 1,008 78,900
2009/01/15 1,054 1,054 1,030 1,031 98,400
2009/01/14 1,022 1,076 1,022 1,065 66,900
2009/01/13 1,043 1,059 1,019 1,026 93,900
2009/01/09 1,058 1,085 1,055 1,063 48,600
2009/01/08 1,033 1,065 1,031 1,045 41,800
2009/01/07 1,059 1,099 1,039 1,069 104,000
2009/01/06 1,043 1,047 1,026 1,036 41,300
2009/01/05 1,052 1,052 1,021 1,023 8,000

このページの先頭へ