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
2012/12/28 1,393 1,395 1,376 1,390 31,200
2012/12/27 1,389 1,398 1,371 1,390 48,100
2012/12/26 1,363 1,380 1,360 1,378 25,000
2012/12/25 1,382 1,390 1,361 1,363 66,800
2012/12/21 1,375 1,380 1,357 1,380 68,800
2012/12/20 1,342 1,376 1,342 1,364 65,900
2012/12/19 1,357 1,366 1,337 1,340 118,700
2012/12/18 1,358 1,363 1,350 1,357 51,300
2012/12/17 1,375 1,383 1,357 1,362 36,000
2012/12/14 1,365 1,378 1,363 1,369 64,600
2012/12/13 1,390 1,391 1,349 1,351 63,000
2012/12/12 1,360 1,393 1,360 1,387 60,300
2012/12/11 1,361 1,364 1,347 1,354 64,200
2012/12/10 1,357 1,364 1,353 1,360 42,700
2012/12/07 1,358 1,359 1,348 1,356 34,200
2012/12/06 1,332 1,360 1,332 1,359 86,800
2012/12/05 1,313 1,335 1,313 1,330 39,000
2012/12/04 1,276 1,321 1,276 1,318 36,000
2012/12/03 1,325 1,335 1,277 1,278 97,200
2012/11/30 1,288 1,331 1,279 1,328 133,900
2012/11/29 1,237 1,274 1,230 1,248 81,200
2012/11/28 1,281 1,288 1,253 1,257 27,000
2012/11/27 1,259 1,294 1,258 1,291 59,900
2012/11/26 1,255 1,260 1,246 1,256 32,900
2012/11/22 1,250 1,264 1,230 1,252 84,200
2012/11/21 1,242 1,242 1,209 1,222 60,300
2012/11/20 1,245 1,250 1,233 1,237 34,800
2012/11/19 1,248 1,249 1,222 1,243 26,600
2012/11/16 1,226 1,248 1,213 1,246 50,800
2012/11/15 1,199 1,228 1,190 1,215 56,900
2012/11/14 1,219 1,226 1,192 1,198 35,900
2012/11/13 1,201 1,227 1,201 1,222 53,400
2012/11/12 1,223 1,227 1,191 1,191 23,600
2012/11/09 1,234 1,246 1,230 1,242 26,100
2012/11/08 1,230 1,254 1,229 1,248 52,300
2012/11/07 1,220 1,243 1,198 1,239 75,700
2012/11/06 1,215 1,225 1,198 1,221 55,800
2012/11/05 1,194 1,210 1,187 1,191 37,100
2012/11/02 1,180 1,199 1,172 1,196 53,200
2012/11/01 1,116 1,190 1,116 1,180 101,500
2012/10/31 1,091 1,120 1,086 1,110 71,900
2012/10/30 1,092 1,095 1,090 1,091 59,300
2012/10/29 1,075 1,096 1,073 1,091 176,700
2012/10/26 1,132 1,151 1,132 1,142 18,300
2012/10/25 1,120 1,148 1,112 1,146 56,500
2012/10/24 1,104 1,121 1,104 1,118 36,300
2012/10/23 1,128 1,129 1,104 1,104 39,000
2012/10/22 1,116 1,133 1,112 1,124 25,800
2012/10/19 1,128 1,132 1,117 1,127 29,900
2012/10/18 1,137 1,144 1,128 1,132 35,700
2012/10/17 1,137 1,150 1,133 1,137 23,700
2012/10/16 1,143 1,152 1,126 1,133 41,100
2012/10/15 1,165 1,165 1,133 1,138 31,800
2012/10/12 1,174 1,179 1,163 1,165 26,500
2012/10/11 1,158 1,181 1,142 1,168 45,600
2012/10/10 1,147 1,157 1,140 1,150 14,300
2012/10/09 1,152 1,164 1,152 1,158 35,300
2012/10/05 1,177 1,177 1,152 1,159 11,400
2012/10/04 1,150 1,183 1,149 1,178 29,500
2012/10/03 1,140 1,158 1,139 1,150 31,900
2012/10/02 1,186 1,187 1,140 1,143 36,400
2012/10/01 1,179 1,187 1,152 1,187 39,300
2012/09/28 1,180 1,181 1,160 1,175 22,700
2012/09/27 1,164 1,177 1,160 1,174 33,500
2012/09/26 1,165 1,169 1,150 1,166 57,600
2012/09/25 1,185 1,190 1,172 1,188 170,500
2012/09/24 1,154 1,171 1,150 1,168 44,900
2012/09/21 1,158 1,159 1,143 1,144 35,700
2012/09/20 1,174 1,174 1,157 1,162 19,800
2012/09/19 1,178 1,184 1,163 1,173 23,200
2012/09/18 1,175 1,190 1,170 1,178 28,900
2012/09/14 1,180 1,181 1,157 1,175 55,100
2012/09/13 1,155 1,167 1,149 1,157 25,700
2012/09/12 1,134 1,156 1,134 1,155 15,300
2012/09/11 1,122 1,134 1,120 1,134 10,800
2012/09/10 1,123 1,124 1,115 1,124 9,300
2012/09/07 1,126 1,126 1,107 1,122 28,600
2012/09/06 1,136 1,138 1,082 1,098 32,300
2012/09/05 1,147 1,157 1,134 1,137 9,500
2012/09/04 1,164 1,166 1,140 1,144 30,500
2012/09/03 1,184 1,184 1,161 1,165 35,400
2012/08/31 1,184 1,192 1,183 1,184 23,200
2012/08/30 1,201 1,205 1,189 1,192 21,500
2012/08/29 1,195 1,204 1,191 1,200 28,200
2012/08/28 1,205 1,207 1,188 1,190 45,800
2012/08/27 1,221 1,223 1,199 1,199 21,500
2012/08/24 1,207 1,215 1,198 1,212 48,400
2012/08/23 1,226 1,234 1,212 1,233 36,400
2012/08/22 1,223 1,230 1,214 1,229 43,500
2012/08/21 1,205 1,220 1,200 1,218 32,600
2012/08/20 1,200 1,214 1,197 1,197 61,000
2012/08/17 1,214 1,215 1,196 1,197 34,000
2012/08/16 1,209 1,217 1,200 1,214 19,900
2012/08/15 1,229 1,229 1,205 1,208 18,500
2012/08/14 1,198 1,228 1,198 1,224 27,400
2012/08/13 1,201 1,201 1,192 1,197 6,600
2012/08/10 1,191 1,200 1,190 1,200 42,900
2012/08/09 1,199 1,199 1,184 1,192 18,200
2012/08/08 1,199 1,210 1,187 1,196 25,800
2012/08/07 1,201 1,202 1,166 1,190 32,800
2012/08/06 1,184 1,205 1,179 1,205 30,300
2012/08/03 1,184 1,186 1,151 1,160 53,500
2012/08/02 1,231 1,231 1,209 1,214 23,800
2012/08/01 1,223 1,229 1,211 1,213 21,500
2012/07/31 1,200 1,227 1,200 1,224 54,200
2012/07/30 1,240 1,246 1,196 1,204 64,600
2012/07/27 1,251 1,258 1,242 1,249 85,400
2012/07/26 1,226 1,248 1,211 1,239 22,000
2012/07/25 1,257 1,257 1,212 1,226 84,900
2012/07/24 1,234 1,255 1,229 1,254 61,100
2012/07/23 1,197 1,235 1,197 1,228 44,900
2012/07/20 1,246 1,246 1,198 1,208 74,000
2012/07/19 1,272 1,282 1,244 1,246 46,900
2012/07/18 1,285 1,286 1,251 1,258 43,800
2012/07/17 1,247 1,295 1,222 1,288 127,600
2012/07/13 1,200 1,250 1,200 1,217 88,700
2012/07/12 1,219 1,231 1,206 1,208 54,000
2012/07/11 1,185 1,234 1,178 1,230 74,600
2012/07/10 1,169 1,189 1,166 1,184 28,400
2012/07/09 1,169 1,170 1,166 1,166 15,400
2012/07/06 1,182 1,188 1,176 1,176 19,000
2012/07/05 1,180 1,196 1,177 1,182 25,000
2012/07/04 1,180 1,198 1,180 1,189 43,600
2012/07/03 1,179 1,186 1,171 1,173 28,600
2012/07/02 1,185 1,188 1,175 1,175 28,300
2012/06/29 1,166 1,188 1,166 1,178 86,900
2012/06/28 1,169 1,180 1,162 1,176 47,300
2012/06/27 1,170 1,183 1,154 1,172 48,900
2012/06/26 1,149 1,171 1,149 1,160 78,000
2012/06/25 1,170 1,183 1,149 1,149 84,100
2012/06/22 1,160 1,168 1,155 1,160 79,500
2012/06/21 1,175 1,184 1,162 1,168 44,700
2012/06/20 1,167 1,179 1,152 1,154 27,700
2012/06/19 1,151 1,164 1,147 1,149 35,900
2012/06/18 1,150 1,181 1,142 1,178 54,200
2012/06/15 1,118 1,158 1,105 1,154 79,300
2012/06/14 1,076 1,105 1,075 1,103 29,500
2012/06/13 1,084 1,097 1,072 1,077 19,100
2012/06/12 1,066 1,092 1,056 1,088 45,100
2012/06/11 1,063 1,092 1,060 1,085 42,100
2012/06/08 1,047 1,050 1,034 1,041 43,200
2012/06/07 1,041 1,046 1,024 1,046 52,000
2012/06/06 1,020 1,030 1,010 1,026 37,400
2012/06/05 1,005 1,012 1,000 1,012 30,400
2012/06/04 1,020 1,027 1,000 1,005 38,500
2012/06/01 1,045 1,064 1,043 1,050 34,400
2012/05/31 1,040 1,049 1,033 1,045 47,300
2012/05/30 1,071 1,079 1,050 1,060 48,500
2012/05/29 1,053 1,088 1,041 1,076 59,100
2012/05/28 1,096 1,099 1,052 1,053 50,800
2012/05/25 1,125 1,125 1,092 1,094 66,300
2012/05/24 1,106 1,122 1,105 1,119 71,600
2012/05/23 1,132 1,140 1,092 1,104 72,900
2012/05/22 1,111 1,185 1,111 1,132 101,900
2012/05/21 1,076 1,111 1,076 1,099 42,600
2012/05/18 1,072 1,111 1,065 1,090 70,600
2012/05/17 1,080 1,103 1,080 1,092 51,300
2012/05/16 1,115 1,119 1,095 1,102 59,600
2012/05/15 1,150 1,150 1,112 1,124 52,000
2012/05/14 1,173 1,175 1,156 1,159 33,600
2012/05/11 1,194 1,203 1,151 1,173 67,700
2012/05/10 1,186 1,204 1,186 1,192 75,300
2012/05/09 1,189 1,208 1,176 1,200 96,400
2012/05/08 1,198 1,198 1,171 1,188 59,700
2012/05/07 1,167 1,189 1,162 1,187 57,800
2012/05/02 1,180 1,197 1,179 1,197 68,000
2012/05/01 1,169 1,190 1,156 1,180 73,800
2012/04/27 1,159 1,171 1,138 1,139 58,300
2012/04/26 1,179 1,187 1,158 1,159 54,500
2012/04/25 1,193 1,193 1,158 1,186 74,900
2012/04/24 1,175 1,190 1,174 1,190 45,900
2012/04/23 1,175 1,190 1,167 1,182 74,700
2012/04/20 1,134 1,184 1,133 1,182 60,500
2012/04/19 1,143 1,162 1,131 1,132 63,000
2012/04/18 1,163 1,174 1,147 1,170 51,300
2012/04/17 1,140 1,170 1,128 1,163 42,800
2012/04/16 1,150 1,156 1,145 1,148 50,400
2012/04/13 1,135 1,164 1,128 1,158 52,300
2012/04/12 1,135 1,140 1,123 1,135 45,700
2012/04/11 1,145 1,153 1,128 1,135 50,700
2012/04/10 1,146 1,169 1,146 1,159 38,200
2012/04/09 1,150 1,157 1,145 1,149 34,000
2012/04/06 1,165 1,170 1,152 1,170 38,900
2012/04/05 1,160 1,170 1,150 1,168 39,000
2012/04/04 1,165 1,170 1,147 1,164 74,900
2012/04/03 1,170 1,185 1,169 1,177 49,000
2012/04/02 1,191 1,191 1,180 1,187 49,100
2012/03/30 1,151 1,179 1,151 1,165 99,600
2012/03/29 1,204 1,204 1,150 1,156 165,400
2012/03/28 1,200 1,235 1,200 1,220 79,400
2012/03/27 1,244 1,249 1,233 1,241 107,900
2012/03/26 1,222 1,240 1,222 1,235 73,400
2012/03/23 1,218 1,225 1,212 1,218 87,000
2012/03/22 1,200 1,220 1,200 1,218 49,500
2012/03/21 1,218 1,223 1,196 1,200 62,300
2012/03/19 1,226 1,226 1,215 1,219 42,900
2012/03/16 1,212 1,224 1,210 1,218 59,700
2012/03/15 1,197 1,213 1,190 1,212 50,200
2012/03/14 1,193 1,208 1,185 1,185 53,200
2012/03/13 1,185 1,195 1,172 1,182 51,100
2012/03/12 1,193 1,194 1,170 1,172 28,600
2012/03/09 1,182 1,190 1,161 1,170 63,900
2012/03/08 1,153 1,180 1,153 1,178 49,500
2012/03/07 1,117 1,149 1,116 1,148 39,700
2012/03/06 1,142 1,152 1,142 1,147 25,400
2012/03/05 1,150 1,160 1,138 1,147 28,100
2012/03/02 1,140 1,150 1,135 1,145 40,300
2012/03/01 1,137 1,157 1,131 1,136 39,900
2012/02/29 1,138 1,151 1,132 1,138 62,000
2012/02/28 1,115 1,132 1,107 1,128 39,400
2012/02/27 1,121 1,123 1,112 1,116 34,600
2012/02/24 1,098 1,123 1,095 1,111 70,700
2012/02/23 1,081 1,092 1,073 1,089 51,400
2012/02/22 1,080 1,087 1,075 1,077 72,900
2012/02/21 1,070 1,079 1,064 1,077 31,600
2012/02/20 1,090 1,092 1,071 1,073 39,000
2012/02/17 1,069 1,087 1,066 1,085 43,500
2012/02/16 1,056 1,069 1,051 1,057 18,900
2012/02/15 1,058 1,073 1,051 1,070 53,000
2012/02/14 1,038 1,052 1,031 1,052 43,800
2012/02/13 1,026 1,039 999 1,031 40,900
2012/02/10 1,019 1,029 1,019 1,025 44,100
2012/02/09 1,017 1,019 1,012 1,017 21,300
2012/02/08 998 1,016 997 1,015 67,400
2012/02/07 992 995 988 992 22,800
2012/02/06 989 990 986 988 23,900
2012/02/03 988 991 980 980 26,000
2012/02/02 984 988 981 982 21,200
2012/02/01 980 985 979 984 30,900
2012/01/31 975 979 970 977 16,800
2012/01/30 970 979 970 975 17,100
2012/01/27 968 969 961 967 15,000
2012/01/26 977 977 965 965 19,700
2012/01/25 979 979 973 974 53,100
2012/01/24 976 979 974 978 31,500
2012/01/23 970 978 970 975 16,400
2012/01/20 956 970 955 970 29,200
2012/01/19 936 958 936 956 30,800
2012/01/18 940 941 932 932 35,700
2012/01/17 938 944 934 941 17,600
2012/01/16 936 942 931 942 19,400
2012/01/13 933 947 933 940 26,800
2012/01/12 951 952 935 935 26,200
2012/01/11 950 962 950 956 11,400
2012/01/10 958 963 950 950 11,200
2012/01/06 960 960 945 949 14,500
2012/01/05 966 972 960 960 7,900
2012/01/04 968 976 964 968 24,100

このページの先頭へ