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
2013/12/30 2,410 2,410 2,361 2,385 98,500
2013/12/27 2,400 2,400 2,350 2,399 127,400
2013/12/26 2,350 2,420 2,330 2,394 168,900
2013/12/25 2,346 2,346 2,311 2,342 111,400
2013/12/24 2,394 2,395 2,339 2,358 151,300
2013/12/20 2,395 2,397 2,373 2,378 138,800
2013/12/19 2,378 2,400 2,371 2,394 127,100
2013/12/18 2,330 2,379 2,321 2,375 172,700
2013/12/17 2,349 2,360 2,316 2,357 127,700
2013/12/16 2,345 2,368 2,311 2,326 156,700
2013/12/13 2,341 2,369 2,321 2,328 258,900
2013/12/12 2,284 2,326 2,266 2,319 217,500
2013/12/11 2,230 2,297 2,200 2,289 290,400
2013/12/10 2,225 2,230 2,202 2,217 114,600
2013/12/09 2,163 2,219 2,163 2,219 192,000
2013/12/06 2,120 2,158 2,114 2,157 185,000
2013/12/05 2,095 2,128 2,095 2,109 125,600
2013/12/04 2,084 2,126 2,079 2,101 122,800
2013/12/03 2,110 2,119 2,093 2,104 73,700
2013/12/02 2,098 2,117 2,093 2,107 59,100
2013/11/29 2,088 2,116 2,086 2,110 96,500
2013/11/28 2,066 2,092 2,061 2,087 80,700
2013/11/27 2,055 2,069 2,035 2,044 71,200
2013/11/26 2,060 2,098 2,052 2,081 160,600
2013/11/25 2,099 2,119 2,060 2,070 135,200
2013/11/22 2,125 2,130 2,066 2,074 124,500
2013/11/21 2,119 2,125 2,091 2,119 102,600
2013/11/20 2,113 2,130 2,100 2,115 128,400
2013/11/19 2,091 2,119 2,072 2,114 105,600
2013/11/18 2,099 2,100 2,083 2,098 160,200
2013/11/15 2,098 2,100 2,082 2,097 120,700
2013/11/14 2,075 2,099 2,070 2,078 98,300
2013/11/13 2,085 2,098 2,068 2,074 148,000
2013/11/12 2,064 2,090 2,050 2,084 108,300
2013/11/11 2,030 2,075 2,028 2,064 201,200
2013/11/08 1,995 2,033 1,985 2,022 68,500
2013/11/07 2,012 2,034 1,985 2,025 107,100
2013/11/06 1,998 2,029 1,990 2,018 133,800
2013/11/05 1,979 1,997 1,971 1,990 76,200
2013/11/01 1,977 1,992 1,945 1,951 60,400
2013/10/31 1,998 2,005 1,983 1,988 93,200
2013/10/30 1,995 2,000 1,981 1,991 60,800
2013/10/29 1,950 2,000 1,950 1,985 90,200
2013/10/28 1,943 1,983 1,934 1,978 62,500
2013/10/25 2,000 2,000 1,975 1,983 120,200
2013/10/24 1,962 1,988 1,945 1,985 58,300
2013/10/23 1,988 1,999 1,955 1,963 62,700
2013/10/22 1,975 1,986 1,967 1,978 47,400
2013/10/21 1,979 1,986 1,961 1,974 49,700
2013/10/18 1,964 1,985 1,955 1,970 92,600
2013/10/17 1,959 1,969 1,945 1,964 94,300
2013/10/16 1,938 1,950 1,919 1,926 50,800
2013/10/15 1,960 1,974 1,921 1,937 38,300
2013/10/11 1,950 1,967 1,920 1,955 100,000
2013/10/10 1,906 1,924 1,898 1,920 57,800
2013/10/09 1,881 1,920 1,865 1,919 40,400
2013/10/08 1,820 1,927 1,820 1,908 145,300
2013/10/07 1,852 1,858 1,836 1,843 73,800
2013/10/04 1,851 1,887 1,851 1,865 78,000
2013/10/03 1,863 1,907 1,858 1,891 108,500
2013/10/02 1,960 1,960 1,882 1,894 171,500
2013/10/01 1,995 2,005 1,973 1,981 123,200
2013/09/30 2,012 2,030 1,990 2,005 88,400
2013/09/27 1,998 2,025 1,977 2,012 98,100
2013/09/26 1,980 1,988 1,945 1,987 183,400
2013/09/25 2,032 2,032 2,000 2,009 92,300
2013/09/24 2,060 2,060 2,020 2,037 131,800
2013/09/20 2,060 2,065 2,036 2,059 145,800
2013/09/19 2,038 2,058 1,996 2,056 241,800
2013/09/18 1,999 2,039 1,995 2,020 301,900
2013/09/17 1,951 1,999 1,927 1,975 239,700
2013/09/13 1,894 1,942 1,881 1,940 306,600
2013/09/12 1,840 1,880 1,829 1,864 153,900
2013/09/11 1,891 1,892 1,825 1,833 137,900
2013/09/10 1,800 1,851 1,799 1,838 217,000
2013/09/09 1,775 1,785 1,747 1,770 159,300
2013/09/06 1,708 1,717 1,679 1,697 42,200
2013/09/05 1,724 1,730 1,700 1,707 72,800
2013/09/04 1,685 1,720 1,675 1,718 106,000
2013/09/03 1,634 1,701 1,624 1,700 155,400
2013/09/02 1,608 1,614 1,590 1,603 53,100
2013/08/30 1,631 1,636 1,605 1,605 77,000
2013/08/29 1,616 1,648 1,612 1,620 46,500
2013/08/28 1,630 1,634 1,580 1,614 160,200
2013/08/27 1,673 1,686 1,666 1,670 34,100
2013/08/26 1,700 1,700 1,673 1,684 23,300
2013/08/23 1,720 1,720 1,689 1,697 63,500
2013/08/22 1,684 1,717 1,684 1,714 58,500
2013/08/21 1,670 1,720 1,662 1,705 147,900
2013/08/20 1,671 1,686 1,658 1,663 89,400
2013/08/19 1,659 1,692 1,654 1,668 57,400
2013/08/16 1,690 1,691 1,652 1,654 137,900
2013/08/15 1,707 1,716 1,692 1,699 83,500
2013/08/14 1,728 1,728 1,696 1,713 120,600
2013/08/13 1,706 1,733 1,680 1,710 86,900
2013/08/12 1,719 1,727 1,694 1,698 36,700
2013/08/09 1,741 1,756 1,710 1,725 73,800
2013/08/08 1,740 1,794 1,735 1,740 95,100
2013/08/07 1,768 1,802 1,752 1,753 76,900
2013/08/06 1,800 1,807 1,754 1,791 105,100
2013/08/05 1,803 1,844 1,794 1,818 139,500
2013/08/02 1,761 1,800 1,733 1,800 185,700
2013/08/01 1,746 1,761 1,731 1,753 45,300
2013/07/31 1,763 1,770 1,726 1,745 137,700
2013/07/30 1,725 1,775 1,711 1,742 202,700
2013/07/29 1,792 1,793 1,745 1,753 148,300
2013/07/26 1,860 1,872 1,820 1,820 81,300
2013/07/25 1,912 1,926 1,883 1,892 110,900
2013/07/24 1,996 1,996 1,937 1,952 101,000
2013/07/23 1,980 2,004 1,974 1,993 81,000
2013/07/22 1,948 1,986 1,937 1,970 113,600
2013/07/19 1,944 1,950 1,914 1,937 98,600
2013/07/18 1,910 1,944 1,903 1,932 78,100
2013/07/17 1,912 1,924 1,893 1,899 66,400
2013/07/16 1,939 1,945 1,885 1,918 94,600
2013/07/12 1,901 1,920 1,896 1,920 41,400
2013/07/11 1,899 1,924 1,874 1,903 53,200
2013/07/10 1,895 1,912 1,887 1,904 64,900
2013/07/09 1,872 1,902 1,872 1,881 78,100
2013/07/08 1,893 1,900 1,847 1,848 37,800
2013/07/05 1,879 1,894 1,867 1,880 34,000
2013/07/04 1,876 1,885 1,856 1,878 38,500
2013/07/03 1,884 1,890 1,856 1,876 48,500
2013/07/02 1,884 1,885 1,834 1,884 58,000
2013/07/01 1,850 1,870 1,826 1,861 68,200
2013/06/28 1,798 1,866 1,797 1,851 102,700
2013/06/27 1,775 1,792 1,725 1,789 67,000
2013/06/26 1,780 1,784 1,730 1,757 72,400
2013/06/25 1,726 1,794 1,712 1,778 176,200
2013/06/24 1,739 1,749 1,714 1,741 59,800
2013/06/21 1,670 1,736 1,648 1,715 274,600
2013/06/20 1,743 1,750 1,696 1,697 107,600
2013/06/19 1,741 1,749 1,724 1,742 87,600
2013/06/18 1,732 1,742 1,705 1,721 64,800
2013/06/17 1,685 1,740 1,680 1,722 109,300
2013/06/14 1,713 1,727 1,670 1,684 131,800
2013/06/13 1,695 1,699 1,649 1,666 82,000
2013/06/12 1,660 1,735 1,642 1,728 81,000
2013/06/11 1,701 1,710 1,666 1,680 86,400
2013/06/10 1,630 1,712 1,623 1,710 131,400
2013/06/07 1,620 1,676 1,588 1,629 197,300
2013/06/06 1,751 1,759 1,658 1,664 119,500
2013/06/05 1,788 1,839 1,760 1,771 70,600
2013/06/04 1,783 1,802 1,747 1,802 69,000
2013/06/03 1,820 1,841 1,800 1,800 108,900
2013/05/31 1,841 1,890 1,832 1,873 119,500
2013/05/30 1,891 1,891 1,811 1,832 140,300
2013/05/29 1,872 1,920 1,870 1,899 145,800
2013/05/28 1,802 1,851 1,802 1,837 82,100
2013/05/27 1,850 1,876 1,810 1,850 86,100
2013/05/24 1,850 1,910 1,826 1,891 233,600
2013/05/23 1,917 1,951 1,802 1,813 324,600
2013/05/22 1,965 1,978 1,920 1,921 160,000
2013/05/21 1,995 1,999 1,956 1,965 138,800
2013/05/20 2,026 2,036 1,988 1,992 129,600
2013/05/17 2,035 2,050 2,007 2,026 87,700
2013/05/16 2,003 2,051 1,964 2,044 187,000
2013/05/15 2,057 2,059 1,985 1,998 122,900
2013/05/14 2,000 2,030 1,981 2,007 159,100
2013/05/13 2,068 2,080 1,971 1,985 308,100
2013/05/10 2,069 2,080 1,972 2,018 156,600
2013/05/09 2,100 2,100 2,000 2,030 81,300
2013/05/08 2,111 2,139 2,065 2,070 108,700
2013/05/07 2,080 2,106 2,060 2,104 148,100
2013/05/02 2,028 2,048 2,012 2,024 96,300
2013/05/01 2,000 2,094 2,000 2,048 257,600
2013/04/30 1,905 2,115 1,905 2,042 457,800
2013/04/26 1,950 1,950 1,881 1,887 103,000
2013/04/25 1,912 1,955 1,904 1,951 115,600
2013/04/24 1,930 1,943 1,899 1,943 105,800
2013/04/23 1,927 1,934 1,907 1,923 60,400
2013/04/22 1,898 1,928 1,891 1,927 126,900
2013/04/19 1,849 1,895 1,840 1,885 105,900
2013/04/18 1,861 1,869 1,833 1,840 90,600
2013/04/17 1,843 1,872 1,822 1,850 138,800
2013/04/16 1,763 1,812 1,746 1,803 70,800
2013/04/15 1,820 1,845 1,789 1,797 105,800
2013/04/12 1,809 1,813 1,785 1,803 72,800
2013/04/11 1,776 1,815 1,776 1,808 64,200
2013/04/10 1,753 1,768 1,746 1,760 54,000
2013/04/09 1,749 1,771 1,715 1,752 107,000
2013/04/08 1,706 1,750 1,706 1,748 97,000
2013/04/05 1,695 1,726 1,683 1,705 150,500
2013/04/04 1,589 1,659 1,525 1,655 55,700
2013/04/03 1,563 1,616 1,563 1,610 46,900
2013/04/02 1,585 1,597 1,511 1,562 79,800
2013/04/01 1,695 1,695 1,600 1,600 66,000
2013/03/29 1,699 1,706 1,642 1,695 112,200
2013/03/28 1,681 1,704 1,665 1,698 89,200
2013/03/27 1,665 1,704 1,665 1,700 41,200
2013/03/26 1,670 1,683 1,664 1,674 81,600
2013/03/25 1,688 1,693 1,668 1,679 100,500
2013/03/22 1,729 1,734 1,684 1,684 110,000
2013/03/21 1,712 1,735 1,712 1,729 81,200
2013/03/19 1,678 1,704 1,676 1,699 69,200
2013/03/18 1,700 1,705 1,675 1,678 65,100
2013/03/15 1,697 1,728 1,697 1,708 126,700
2013/03/14 1,666 1,683 1,647 1,683 154,900
2013/03/13 1,665 1,683 1,655 1,662 101,700
2013/03/12 1,703 1,713 1,664 1,665 125,400
2013/03/11 1,700 1,734 1,684 1,733 69,700
2013/03/08 1,661 1,715 1,661 1,700 157,300
2013/03/07 1,686 1,687 1,660 1,668 88,400
2013/03/06 1,650 1,678 1,650 1,674 95,100
2013/03/05 1,699 1,711 1,644 1,647 119,900
2013/03/04 1,711 1,735 1,700 1,703 82,600
2013/03/01 1,711 1,712 1,652 1,692 123,400
2013/02/28 1,680 1,747 1,680 1,747 168,100
2013/02/27 1,660 1,678 1,630 1,661 131,800
2013/02/26 1,643 1,665 1,624 1,660 105,700
2013/02/25 1,614 1,683 1,614 1,680 140,700
2013/02/22 1,557 1,592 1,550 1,591 143,300
2013/02/21 1,549 1,562 1,538 1,550 75,600
2013/02/20 1,512 1,542 1,508 1,530 75,700
2013/02/19 1,463 1,510 1,463 1,508 87,300
2013/02/18 1,430 1,486 1,430 1,474 75,900
2013/02/15 1,460 1,460 1,412 1,441 138,700
2013/02/14 1,459 1,469 1,452 1,460 55,900
2013/02/13 1,462 1,465 1,438 1,455 70,300
2013/02/12 1,460 1,469 1,437 1,459 90,300
2013/02/08 1,441 1,478 1,434 1,462 176,700
2013/02/07 1,419 1,431 1,411 1,431 113,100
2013/02/06 1,450 1,451 1,361 1,422 336,000
2013/02/05 1,460 1,468 1,446 1,460 51,400
2013/02/04 1,466 1,470 1,450 1,458 42,200
2013/02/01 1,465 1,475 1,450 1,460 38,100
2013/01/31 1,460 1,465 1,435 1,460 68,800
2013/01/30 1,440 1,462 1,430 1,455 71,700
2013/01/29 1,437 1,459 1,437 1,440 54,200
2013/01/28 1,441 1,469 1,438 1,450 72,600
2013/01/25 1,440 1,447 1,416 1,437 111,000
2013/01/24 1,409 1,459 1,407 1,442 108,800
2013/01/23 1,426 1,439 1,400 1,402 115,600
2013/01/22 1,459 1,479 1,421 1,456 66,300
2013/01/21 1,485 1,486 1,458 1,459 32,500
2013/01/18 1,450 1,495 1,443 1,495 91,800
2013/01/17 1,407 1,431 1,399 1,422 87,300
2013/01/16 1,405 1,409 1,394 1,404 35,100
2013/01/15 1,371 1,406 1,359 1,400 111,300
2013/01/11 1,340 1,354 1,318 1,332 60,900
2013/01/10 1,334 1,344 1,318 1,331 49,700
2013/01/09 1,328 1,354 1,323 1,333 50,300
2013/01/08 1,369 1,377 1,341 1,343 38,800
2013/01/07 1,392 1,392 1,365 1,370 40,800
2013/01/04 1,400 1,414 1,376 1,383 87,100

このページの先頭へ