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
2015/12/30 2,442 2,470 2,381 2,400 253,700
2015/12/29 2,436 2,458 2,383 2,441 166,200
2015/12/28 2,372 2,417 2,372 2,386 99,800
2015/12/25 2,378 2,379 2,323 2,358 111,100
2015/12/24 2,433 2,441 2,364 2,379 99,800
2015/12/22 2,381 2,438 2,381 2,403 98,700
2015/12/21 2,400 2,431 2,354 2,382 124,200
2015/12/18 2,403 2,483 2,390 2,413 199,800
2015/12/17 2,481 2,500 2,412 2,419 275,800
2015/12/16 2,500 2,500 2,406 2,455 265,300
2015/12/15 2,475 2,475 2,412 2,412 165,300
2015/12/14 2,500 2,521 2,451 2,478 240,100
2015/12/11 2,587 2,619 2,583 2,584 168,700
2015/12/10 2,663 2,678 2,627 2,638 116,700
2015/12/09 2,781 2,790 2,708 2,716 83,400
2015/12/08 2,817 2,830 2,771 2,799 75,700
2015/12/07 2,800 2,831 2,787 2,816 58,200
2015/12/04 2,737 2,775 2,728 2,752 63,800
2015/12/03 2,795 2,815 2,756 2,787 69,500
2015/12/02 2,770 2,827 2,733 2,809 101,700
2015/12/01 2,755 2,774 2,733 2,770 47,900
2015/11/30 2,700 2,754 2,676 2,750 80,300
2015/11/27 2,722 2,734 2,683 2,716 53,600
2015/11/26 2,702 2,720 2,694 2,703 68,400
2015/11/25 2,696 2,707 2,668 2,693 68,500
2015/11/24 2,651 2,705 2,648 2,697 88,400
2015/11/20 2,656 2,687 2,651 2,672 54,300
2015/11/19 2,589 2,681 2,580 2,679 115,800
2015/11/18 2,619 2,619 2,557 2,557 62,600
2015/11/17 2,635 2,642 2,613 2,613 68,400
2015/11/16 2,622 2,622 2,589 2,596 56,100
2015/11/13 2,604 2,644 2,585 2,643 156,800
2015/11/12 2,611 2,621 2,587 2,605 112,200
2015/11/11 2,648 2,648 2,591 2,604 99,600
2015/11/10 2,680 2,680 2,628 2,649 153,200
2015/11/09 2,664 2,690 2,625 2,687 155,400
2015/11/06 2,636 2,662 2,619 2,637 128,700
2015/11/05 2,625 2,674 2,613 2,630 164,300
2015/11/04 2,631 2,648 2,594 2,600 187,900
2015/11/02 2,574 2,592 2,538 2,555 118,300
2015/10/30 2,700 2,768 2,622 2,641 299,800
2015/10/29 2,673 2,698 2,630 2,687 406,600
2015/10/28 2,577 2,649 2,566 2,596 285,300
2015/10/27 2,504 2,596 2,504 2,565 364,200
2015/10/26 2,450 2,561 2,428 2,491 425,000
2015/10/23 2,360 2,360 2,250 2,331 381,000
2015/10/22 2,350 2,350 2,249 2,260 350,600
2015/10/21 2,359 2,419 2,354 2,399 146,700
2015/10/20 2,352 2,397 2,345 2,371 154,300
2015/10/19 2,335 2,338 2,297 2,321 282,200
2015/10/16 2,320 2,359 2,312 2,331 181,300
2015/10/15 2,233 2,268 2,232 2,264 200,800
2015/10/14 2,223 2,273 2,195 2,226 157,900
2015/10/13 2,280 2,286 2,239 2,257 136,800
2015/10/09 2,317 2,339 2,266 2,278 258,800
2015/10/08 2,277 2,282 2,238 2,260 131,900
2015/10/07 2,229 2,276 2,229 2,274 128,500
2015/10/06 2,271 2,278 2,220 2,230 135,800
2015/10/05 2,256 2,256 2,203 2,229 129,900
2015/10/02 2,181 2,254 2,170 2,227 201,200
2015/10/01 2,224 2,234 2,090 2,133 260,200
2015/09/30 2,203 2,244 2,189 2,225 105,300
2015/09/29 2,205 2,229 2,157 2,175 131,800
2015/09/28 2,267 2,275 2,188 2,207 187,100
2015/09/25 2,330 2,330 2,232 2,284 165,600
2015/09/24 2,400 2,412 2,293 2,293 160,800
2015/09/18 2,451 2,477 2,430 2,451 95,800
2015/09/17 2,463 2,485 2,420 2,482 123,500
2015/09/16 2,444 2,476 2,432 2,454 161,800
2015/09/15 2,460 2,467 2,412 2,414 85,900
2015/09/14 2,480 2,512 2,442 2,448 178,900
2015/09/11 2,440 2,486 2,423 2,465 214,700
2015/09/10 2,407 2,437 2,370 2,409 199,200
2015/09/09 2,446 2,476 2,387 2,428 188,600
2015/09/08 2,348 2,412 2,337 2,358 213,600
2015/09/07 2,349 2,405 2,330 2,353 86,700
2015/09/04 2,400 2,400 2,320 2,363 111,900
2015/09/03 2,381 2,415 2,352 2,369 98,800
2015/09/02 2,400 2,422 2,334 2,367 142,500
2015/09/01 2,516 2,545 2,400 2,405 141,100
2015/08/31 2,569 2,580 2,523 2,544 94,300
2015/08/28 2,565 2,607 2,556 2,565 87,500
2015/08/27 2,565 2,565 2,502 2,503 80,200
2015/08/26 2,510 2,609 2,491 2,515 141,600
2015/08/25 2,514 2,612 2,401 2,478 244,800
2015/08/24 2,628 2,680 2,557 2,564 111,300
2015/08/21 2,760 2,779 2,706 2,706 163,700
2015/08/20 2,847 2,865 2,812 2,818 71,700
2015/08/19 2,880 2,900 2,838 2,870 92,300
2015/08/18 2,920 2,930 2,882 2,907 78,300
2015/08/17 2,864 2,922 2,864 2,904 116,200
2015/08/14 2,862 2,862 2,825 2,843 74,700
2015/08/13 2,854 2,880 2,841 2,862 154,600
2015/08/12 2,852 2,900 2,842 2,859 112,000
2015/08/11 2,914 2,921 2,874 2,886 96,800
2015/08/10 2,851 2,930 2,804 2,908 187,800
2015/08/07 2,920 2,927 2,875 2,894 76,500
2015/08/06 2,939 2,997 2,938 2,947 141,900
2015/08/05 2,960 2,963 2,910 2,922 131,200
2015/08/04 2,931 2,979 2,927 2,960 147,700
2015/08/03 2,925 2,950 2,898 2,947 87,000
2015/07/31 2,949 3,065 2,931 2,941 199,000
2015/07/30 2,872 2,943 2,849 2,919 219,400
2015/07/29 2,822 2,900 2,792 2,872 218,800
2015/07/28 2,857 2,947 2,834 2,938 338,100
2015/07/27 2,890 2,892 2,765 2,830 423,900
2015/07/24 3,330 3,350 2,979 3,020 408,400
2015/07/23 3,215 3,295 3,180 3,290 133,500
2015/07/22 3,220 3,255 3,165 3,165 52,900
2015/07/21 3,185 3,245 3,155 3,235 83,600
2015/07/17 3,150 3,185 3,115 3,170 91,200
2015/07/16 3,140 3,175 3,095 3,135 182,300
2015/07/15 3,215 3,215 3,145 3,165 123,200
2015/07/14 3,240 3,240 3,170 3,205 133,200
2015/07/13 3,150 3,210 3,140 3,170 88,000
2015/07/10 3,230 3,235 3,135 3,150 125,300
2015/07/09 3,115 3,245 3,060 3,230 185,500
2015/07/08 3,310 3,320 3,205 3,210 156,600
2015/07/07 3,395 3,410 3,335 3,355 152,900
2015/07/06 3,345 3,460 3,275 3,290 236,700
2015/07/03 3,375 3,390 3,345 3,380 157,500
2015/07/02 3,365 3,415 3,360 3,385 180,500
2015/07/01 3,415 3,420 3,310 3,360 270,000
2015/06/30 3,425 3,465 3,425 3,460 69,100
2015/06/29 3,395 3,435 3,370 3,395 70,400
2015/06/26 3,480 3,495 3,395 3,405 130,400
2015/06/25 3,530 3,530 3,480 3,480 83,900
2015/06/24 3,535 3,550 3,505 3,550 64,100
2015/06/23 3,480 3,550 3,455 3,545 149,800
2015/06/22 3,465 3,480 3,430 3,465 68,600
2015/06/19 3,480 3,490 3,390 3,450 127,100
2015/06/18 3,390 3,495 3,390 3,465 147,700
2015/06/17 3,340 3,355 3,320 3,355 50,200
2015/06/16 3,395 3,395 3,335 3,345 43,300
2015/06/15 3,365 3,435 3,350 3,405 169,600
2015/06/12 3,370 3,395 3,290 3,310 193,500
2015/06/11 3,280 3,350 3,270 3,340 202,500
2015/06/10 3,200 3,270 3,185 3,255 158,200
2015/06/09 3,135 3,210 3,135 3,185 94,900
2015/06/08 3,200 3,200 3,150 3,155 44,400
2015/06/05 3,115 3,195 3,115 3,190 102,000
2015/06/04 3,165 3,170 3,105 3,120 149,300
2015/06/03 3,270 3,275 3,145 3,165 87,300
2015/06/02 3,220 3,280 3,215 3,250 88,700
2015/06/01 3,215 3,220 3,145 3,190 124,700
2015/05/29 3,190 3,235 3,180 3,215 69,400
2015/05/28 3,195 3,265 3,160 3,170 59,100
2015/05/27 3,235 3,275 3,210 3,220 55,500
2015/05/26 3,180 3,250 3,180 3,235 81,600
2015/05/25 3,250 3,270 3,175 3,205 70,200
2015/05/22 3,190 3,200 3,125 3,200 99,400
2015/05/21 3,280 3,280 3,190 3,190 85,300
2015/05/20 3,255 3,280 3,240 3,275 85,000
2015/05/19 3,220 3,270 3,205 3,245 158,100
2015/05/18 3,140 3,245 3,140 3,240 182,300
2015/05/15 3,145 3,145 3,075 3,120 95,900
2015/05/14 3,100 3,180 3,100 3,130 90,100
2015/05/13 3,120 3,125 3,090 3,120 99,000
2015/05/12 3,140 3,225 3,130 3,135 218,000
2015/05/11 3,095 3,225 3,070 3,205 256,300
2015/05/08 2,990 3,100 2,988 3,085 359,300
2015/05/07 2,828 3,010 2,828 2,988 355,100
2015/05/01 2,767 2,897 2,766 2,843 283,300
2015/04/30 2,672 2,783 2,672 2,779 207,100
2015/04/28 2,697 2,711 2,658 2,658 124,700
2015/04/27 2,700 2,714 2,676 2,692 86,100
2015/04/24 2,785 2,789 2,707 2,712 82,200
2015/04/23 2,782 2,797 2,750 2,770 55,100
2015/04/22 2,718 2,805 2,717 2,782 104,800
2015/04/21 2,701 2,742 2,670 2,682 149,900
2015/04/20 2,753 2,753 2,701 2,705 70,300
2015/04/17 2,778 2,786 2,750 2,763 91,100
2015/04/16 2,842 2,842 2,790 2,795 64,000
2015/04/15 2,850 2,858 2,820 2,842 64,000
2015/04/14 2,889 2,960 2,875 2,881 166,100
2015/04/13 2,855 2,891 2,817 2,889 103,900
2015/04/10 2,840 2,840 2,807 2,824 58,800
2015/04/09 2,858 2,860 2,808 2,824 52,700
2015/04/08 2,815 2,879 2,800 2,815 79,100
2015/04/07 2,787 2,790 2,766 2,775 66,400
2015/04/06 2,813 2,820 2,785 2,805 40,100
2015/04/03 2,795 2,832 2,785 2,819 42,100
2015/04/02 2,744 2,819 2,726 2,775 107,800
2015/04/01 2,731 2,745 2,687 2,714 74,200
2015/03/31 2,782 2,788 2,716 2,725 96,800
2015/03/30 2,750 2,798 2,724 2,760 146,000
2015/03/27 2,781 2,863 2,753 2,777 103,500
2015/03/26 2,860 2,866 2,710 2,853 94,000
2015/03/25 2,901 2,944 2,890 2,910 113,400
2015/03/24 2,908 2,940 2,884 2,925 110,200
2015/03/23 2,867 2,904 2,866 2,892 91,400
2015/03/20 2,789 2,868 2,789 2,867 99,400
2015/03/19 2,778 2,804 2,762 2,796 109,400
2015/03/18 2,802 2,828 2,753 2,787 148,300
2015/03/17 2,730 2,810 2,727 2,802 145,500
2015/03/16 2,700 2,719 2,671 2,714 109,300
2015/03/13 2,720 2,720 2,663 2,689 180,700
2015/03/12 2,566 2,636 2,566 2,621 98,400
2015/03/11 2,550 2,585 2,540 2,566 63,700
2015/03/10 2,598 2,612 2,561 2,567 34,700
2015/03/09 2,581 2,603 2,560 2,598 80,300
2015/03/06 2,614 2,616 2,566 2,580 88,800
2015/03/05 2,547 2,616 2,535 2,613 97,200
2015/03/04 2,570 2,570 2,528 2,547 74,800
2015/03/03 2,556 2,588 2,540 2,550 89,300
2015/03/02 2,603 2,634 2,567 2,572 95,400
2015/02/27 2,656 2,666 2,620 2,629 149,900
2015/02/26 2,595 2,675 2,579 2,673 398,300
2015/02/25 2,528 2,535 2,502 2,517 296,600
2015/02/24 2,460 2,505 2,452 2,489 151,300
2015/02/23 2,450 2,450 2,436 2,445 98,400
2015/02/20 2,475 2,476 2,436 2,445 131,700
2015/02/19 2,445 2,483 2,434 2,461 141,900
2015/02/18 2,455 2,465 2,430 2,440 131,900
2015/02/17 2,455 2,460 2,433 2,450 62,100
2015/02/16 2,460 2,479 2,444 2,460 104,200
2015/02/13 2,465 2,467 2,427 2,441 109,200
2015/02/12 2,525 2,538 2,459 2,465 160,200
2015/02/10 2,490 2,509 2,444 2,474 117,500
2015/02/09 2,512 2,514 2,455 2,485 121,700
2015/02/06 2,472 2,500 2,418 2,488 252,200
2015/02/05 2,533 2,616 2,450 2,480 116,000
2015/02/04 2,609 2,612 2,556 2,573 82,300
2015/02/03 2,622 2,636 2,548 2,559 119,100
2015/02/02 2,685 2,685 2,610 2,625 78,800
2015/01/30 2,743 2,757 2,706 2,742 96,100
2015/01/29 2,714 2,743 2,682 2,691 80,500
2015/01/28 2,635 2,726 2,617 2,714 135,500
2015/01/27 2,631 2,663 2,614 2,628 157,700
2015/01/26 2,606 2,686 2,580 2,676 121,700
2015/01/23 2,657 2,657 2,613 2,625 89,000
2015/01/22 2,610 2,628 2,575 2,624 96,700
2015/01/21 2,595 2,607 2,567 2,598 125,000
2015/01/20 2,485 2,596 2,485 2,574 156,300
2015/01/19 2,484 2,489 2,453 2,464 150,200
2015/01/16 2,490 2,512 2,466 2,484 157,000
2015/01/15 2,519 2,535 2,483 2,518 166,100
2015/01/14 2,552 2,584 2,527 2,534 173,600
2015/01/13 2,589 2,627 2,543 2,584 117,400
2015/01/09 2,611 2,627 2,601 2,616 115,200
2015/01/08 2,612 2,676 2,603 2,632 116,600
2015/01/07 2,603 2,620 2,603 2,613 83,600
2015/01/06 2,677 2,680 2,644 2,648 119,600
2015/01/05 2,743 2,743 2,718 2,726 75,800

このページの先頭へ