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
2016/12/30 2,348 2,362 2,292 2,341 179,600
2016/12/29 2,399 2,399 2,352 2,374 126,800
2016/12/28 2,424 2,440 2,413 2,430 47,400
2016/12/27 2,430 2,449 2,416 2,424 72,300
2016/12/26 2,490 2,494 2,431 2,440 82,600
2016/12/22 2,447 2,462 2,432 2,457 92,300
2016/12/21 2,471 2,487 2,446 2,458 101,500
2016/12/20 2,476 2,495 2,430 2,463 178,400
2016/12/19 2,544 2,550 2,460 2,475 296,700
2016/12/16 2,643 2,654 2,603 2,614 88,200
2016/12/15 2,649 2,659 2,618 2,625 134,400
2016/12/14 2,635 2,676 2,615 2,649 126,100
2016/12/13 2,601 2,613 2,575 2,613 134,100
2016/12/12 2,616 2,634 2,581 2,610 87,700
2016/12/09 2,505 2,629 2,505 2,604 138,500
2016/12/08 2,569 2,605 2,563 2,605 143,000
2016/12/07 2,439 2,568 2,439 2,559 224,600
2016/12/06 2,400 2,427 2,374 2,402 111,800
2016/12/05 2,346 2,367 2,322 2,367 117,500
2016/12/02 2,347 2,376 2,323 2,360 83,900
2016/12/01 2,300 2,384 2,300 2,359 147,600
2016/11/30 2,252 2,264 2,244 2,258 46,300
2016/11/29 2,216 2,262 2,216 2,251 45,300
2016/11/28 2,201 2,244 2,201 2,239 52,300
2016/11/25 2,280 2,314 2,212 2,239 180,100
2016/11/24 2,263 2,266 2,246 2,258 47,200
2016/11/22 2,233 2,246 2,222 2,236 44,300
2016/11/21 2,272 2,296 2,219 2,233 95,300
2016/11/18 2,210 2,237 2,195 2,233 67,100
2016/11/17 2,190 2,200 2,170 2,199 46,500
2016/11/16 2,174 2,201 2,165 2,201 73,400
2016/11/15 2,198 2,198 2,131 2,149 77,700
2016/11/14 2,168 2,202 2,151 2,197 91,500
2016/11/11 2,136 2,175 2,105 2,115 95,500
2016/11/10 2,100 2,140 2,084 2,129 117,100
2016/11/09 2,127 2,137 1,989 2,010 114,900
2016/11/08 2,078 2,116 2,078 2,107 110,500
2016/11/07 2,070 2,190 2,051 2,077 298,900
2016/11/04 2,247 2,275 2,224 2,270 76,300
2016/11/02 2,290 2,296 2,248 2,271 72,400
2016/11/01 2,294 2,317 2,283 2,316 45,800
2016/10/31 2,283 2,325 2,283 2,316 66,000
2016/10/28 2,266 2,294 2,258 2,291 168,900
2016/10/27 2,270 2,270 2,250 2,264 43,400
2016/10/26 2,290 2,298 2,260 2,279 70,000
2016/10/25 2,198 2,317 2,198 2,313 154,900
2016/10/24 2,217 2,231 2,197 2,230 52,200
2016/10/21 2,220 2,237 2,204 2,212 84,000
2016/10/20 2,246 2,246 2,211 2,224 63,700
2016/10/19 2,219 2,256 2,219 2,247 72,200
2016/10/18 2,191 2,204 2,180 2,204 57,800
2016/10/17 2,210 2,221 2,189 2,194 82,700
2016/10/14 2,193 2,220 2,186 2,220 53,700
2016/10/13 2,202 2,218 2,169 2,195 62,100
2016/10/12 2,190 2,208 2,190 2,199 94,500
2016/10/11 2,180 2,224 2,180 2,194 95,200
2016/10/07 2,222 2,228 2,168 2,193 144,500
2016/10/06 2,250 2,271 2,242 2,251 95,900
2016/10/05 2,207 2,259 2,207 2,249 80,600
2016/10/04 2,165 2,198 2,157 2,192 95,500
2016/10/03 2,184 2,196 2,154 2,186 67,500
2016/09/30 2,195 2,210 2,180 2,198 85,200
2016/09/29 2,217 2,252 2,205 2,240 59,400
2016/09/28 2,205 2,229 2,175 2,227 92,300
2016/09/27 2,191 2,264 2,191 2,264 97,500
2016/09/26 2,210 2,214 2,192 2,203 59,400
2016/09/23 2,237 2,245 2,193 2,223 101,900
2016/09/21 2,137 2,217 2,137 2,216 75,400
2016/09/20 2,113 2,146 2,092 2,143 78,500
2016/09/16 2,126 2,138 2,120 2,132 35,900
2016/09/15 2,100 2,129 2,100 2,118 86,900
2016/09/14 2,115 2,128 2,105 2,111 41,800
2016/09/13 2,116 2,137 2,115 2,131 35,300
2016/09/12 2,149 2,149 2,110 2,125 69,500
2016/09/09 2,154 2,184 2,148 2,172 142,800
2016/09/08 2,179 2,183 2,146 2,176 115,800
2016/09/07 2,188 2,188 2,146 2,185 114,200
2016/09/06 2,192 2,239 2,188 2,233 53,100
2016/09/05 2,200 2,236 2,185 2,225 58,200
2016/09/02 2,170 2,180 2,155 2,175 47,700
2016/09/01 2,168 2,179 2,153 2,171 43,800
2016/08/31 2,105 2,179 2,100 2,178 90,000
2016/08/30 2,068 2,095 2,068 2,091 47,300
2016/08/29 2,058 2,089 2,058 2,089 57,800
2016/08/26 2,034 2,035 2,004 2,020 80,700
2016/08/25 2,085 2,095 2,039 2,059 106,800
2016/08/24 2,055 2,084 2,048 2,084 65,600
2016/08/23 2,000 2,057 2,000 2,050 119,100
2016/08/22 1,997 2,016 1,995 2,014 73,300
2016/08/19 1,950 1,986 1,926 1,986 168,300
2016/08/18 2,009 2,009 1,975 1,980 262,700
2016/08/17 2,041 2,055 2,018 2,036 157,900
2016/08/16 2,065 2,076 2,044 2,047 114,800
2016/08/15 2,069 2,078 2,034 2,056 156,400
2016/08/12 2,098 2,098 2,064 2,081 123,300
2016/08/10 2,087 2,096 2,056 2,080 193,900
2016/08/09 2,093 2,094 2,031 2,086 317,200
2016/08/08 2,205 2,242 2,076 2,092 418,400
2016/08/05 2,300 2,344 2,285 2,326 128,500
2016/08/04 2,300 2,344 2,268 2,328 183,900
2016/08/03 2,246 2,335 2,242 2,310 150,500
2016/08/02 2,299 2,315 2,278 2,279 68,900
2016/08/01 2,350 2,362 2,308 2,349 85,300
2016/07/29 2,303 2,386 2,290 2,379 72,800
2016/07/28 2,300 2,336 2,292 2,326 73,000
2016/07/27 2,304 2,347 2,295 2,314 71,200
2016/07/26 2,318 2,320 2,248 2,274 96,400
2016/07/25 2,305 2,347 2,303 2,326 103,000
2016/07/22 2,275 2,303 2,270 2,294 127,900
2016/07/21 2,310 2,330 2,283 2,296 93,800
2016/07/20 2,282 2,303 2,256 2,287 146,400
2016/07/19 2,322 2,335 2,276 2,285 136,700
2016/07/15 2,279 2,315 2,268 2,299 210,700
2016/07/14 2,170 2,248 2,170 2,243 140,200
2016/07/13 2,150 2,180 2,130 2,169 145,100
2016/07/12 2,073 2,143 2,073 2,118 122,100
2016/07/11 1,953 2,032 1,932 2,023 80,900
2016/07/08 1,960 1,986 1,913 1,918 79,700
2016/07/07 1,938 1,971 1,920 1,950 170,900
2016/07/06 1,958 2,004 1,951 1,978 184,200
2016/07/05 2,001 2,032 1,984 2,014 121,900
2016/07/04 1,955 2,043 1,941 2,019 199,100
2016/07/01 1,941 1,975 1,927 1,956 88,300
2016/06/30 1,928 1,940 1,900 1,903 94,700
2016/06/29 1,859 1,899 1,846 1,888 138,100
2016/06/28 1,781 1,841 1,761 1,832 77,400
2016/06/27 1,829 1,850 1,790 1,801 194,600
2016/06/24 2,033 2,076 1,787 1,815 302,000
2016/06/23 1,914 1,956 1,905 1,953 74,700
2016/06/22 1,907 1,937 1,897 1,921 89,100
2016/06/21 1,898 1,922 1,865 1,910 148,400
2016/06/20 1,970 1,973 1,885 1,898 344,700
2016/06/17 2,024 2,041 1,974 1,974 200,400
2016/06/16 2,061 2,061 2,004 2,007 109,800
2016/06/15 2,062 2,121 2,060 2,073 105,800
2016/06/14 2,100 2,100 2,024 2,046 103,000
2016/06/13 2,166 2,166 2,101 2,101 134,900
2016/06/10 2,260 2,267 2,199 2,213 91,900
2016/06/09 2,266 2,283 2,243 2,266 47,000
2016/06/08 2,265 2,275 2,242 2,273 43,400
2016/06/07 2,214 2,250 2,214 2,244 66,800
2016/06/06 2,235 2,243 2,191 2,205 122,100
2016/06/03 2,265 2,293 2,245 2,258 78,500
2016/06/02 2,328 2,328 2,263 2,273 97,800
2016/06/01 2,368 2,400 2,335 2,350 61,600
2016/05/31 2,343 2,390 2,330 2,390 53,100
2016/05/30 2,328 2,345 2,315 2,343 26,600
2016/05/27 2,347 2,347 2,304 2,309 48,000
2016/05/26 2,395 2,415 2,331 2,339 52,600
2016/05/25 2,411 2,428 2,383 2,389 112,700
2016/05/24 2,358 2,372 2,307 2,361 137,600
2016/05/23 2,280 2,385 2,262 2,383 135,500
2016/05/20 2,293 2,303 2,280 2,286 26,000
2016/05/19 2,310 2,320 2,280 2,295 54,400
2016/05/18 2,242 2,315 2,237 2,298 135,500
2016/05/17 2,248 2,288 2,217 2,239 122,400
2016/05/16 2,292 2,305 2,209 2,221 159,800
2016/05/13 2,320 2,323 2,282 2,291 79,600
2016/05/12 2,376 2,376 2,306 2,316 95,400
2016/05/11 2,415 2,465 2,367 2,376 357,600
2016/05/10 2,285 2,313 2,255 2,267 137,100
2016/05/09 2,203 2,259 2,203 2,243 145,500
2016/05/06 2,193 2,220 2,176 2,189 83,300
2016/05/02 2,175 2,233 2,174 2,188 92,700
2016/04/28 2,377 2,410 2,207 2,293 125,500
2016/04/27 2,354 2,379 2,315 2,343 78,100
2016/04/26 2,371 2,379 2,321 2,353 81,800
2016/04/25 2,400 2,410 2,364 2,394 59,600
2016/04/22 2,343 2,393 2,334 2,389 74,500
2016/04/21 2,328 2,348 2,321 2,343 71,200
2016/04/20 2,322 2,327 2,284 2,293 90,800
2016/04/19 2,239 2,280 2,239 2,274 87,500
2016/04/18 2,180 2,222 2,159 2,187 127,500
2016/04/15 2,317 2,317 2,255 2,270 87,800
2016/04/14 2,269 2,327 2,251 2,320 188,300
2016/04/13 2,232 2,246 2,195 2,232 132,200
2016/04/12 2,180 2,221 2,177 2,190 103,800
2016/04/11 2,181 2,184 2,125 2,173 121,000
2016/04/08 2,165 2,240 2,160 2,210 132,300
2016/04/07 2,221 2,254 2,188 2,209 143,300
2016/04/06 2,195 2,240 2,182 2,221 141,900
2016/04/05 2,266 2,284 2,187 2,188 68,200
2016/04/04 2,312 2,343 2,260 2,274 82,600
2016/04/01 2,432 2,432 2,305 2,311 135,100
2016/03/31 2,383 2,430 2,381 2,396 209,200
2016/03/30 2,375 2,396 2,350 2,355 114,300
2016/03/29 2,320 2,382 2,310 2,362 113,400
2016/03/28 2,355 2,373 2,304 2,341 224,400
2016/03/25 2,353 2,374 2,319 2,339 158,800
2016/03/24 2,375 2,375 2,282 2,325 240,100
2016/03/23 2,432 2,440 2,367 2,375 159,600
2016/03/22 2,480 2,489 2,397 2,420 161,000
2016/03/18 2,442 2,470 2,427 2,450 93,600
2016/03/17 2,477 2,509 2,427 2,442 115,100
2016/03/16 2,550 2,550 2,453 2,453 180,400
2016/03/15 2,595 2,649 2,560 2,598 118,900
2016/03/14 2,630 2,649 2,614 2,625 49,600
2016/03/11 2,546 2,619 2,539 2,600 75,800
2016/03/10 2,501 2,580 2,500 2,569 97,700
2016/03/09 2,499 2,516 2,459 2,490 40,500
2016/03/08 2,554 2,585 2,495 2,521 50,500
2016/03/07 2,642 2,645 2,547 2,555 53,600
2016/03/04 2,567 2,628 2,554 2,627 100,400
2016/03/03 2,501 2,549 2,474 2,548 78,200
2016/03/02 2,520 2,560 2,496 2,540 59,000
2016/03/01 2,470 2,481 2,388 2,460 99,000
2016/02/29 2,506 2,556 2,468 2,468 70,600
2016/02/26 2,479 2,525 2,463 2,479 77,100
2016/02/25 2,474 2,519 2,453 2,479 66,900
2016/02/24 2,458 2,508 2,440 2,460 105,300
2016/02/23 2,508 2,508 2,426 2,458 70,500
2016/02/22 2,479 2,533 2,460 2,492 58,500
2016/02/19 2,515 2,518 2,468 2,501 99,200
2016/02/18 2,472 2,588 2,437 2,546 160,300
2016/02/17 2,400 2,485 2,394 2,435 131,400
2016/02/16 2,413 2,495 2,383 2,411 162,700
2016/02/15 2,295 2,450 2,238 2,424 173,500
2016/02/12 2,271 2,295 2,180 2,181 322,700
2016/02/10 2,332 2,375 2,290 2,357 307,700
2016/02/09 2,342 2,344 2,281 2,317 220,300
2016/02/08 2,120 2,465 2,119 2,429 340,700
2016/02/05 2,335 2,370 2,315 2,339 87,400
2016/02/04 2,414 2,426 2,370 2,391 77,900
2016/02/03 2,436 2,456 2,394 2,414 112,300
2016/02/02 2,520 2,525 2,477 2,497 118,300
2016/02/01 2,496 2,551 2,493 2,527 227,700
2016/01/29 2,397 2,466 2,364 2,464 158,700
2016/01/28 2,363 2,430 2,333 2,397 163,700
2016/01/27 2,362 2,398 2,324 2,363 90,700
2016/01/26 2,328 2,354 2,299 2,313 123,000
2016/01/25 2,399 2,410 2,346 2,369 194,000
2016/01/22 2,352 2,400 2,318 2,398 203,900
2016/01/21 2,330 2,410 2,314 2,314 345,700
2016/01/20 2,330 2,356 2,246 2,341 344,100
2016/01/19 2,471 2,489 2,299 2,346 382,600
2016/01/18 2,177 2,235 2,155 2,221 131,100
2016/01/15 2,229 2,258 2,215 2,227 149,900
2016/01/14 2,229 2,240 2,147 2,187 125,500
2016/01/13 2,224 2,296 2,224 2,262 112,100
2016/01/12 2,244 2,281 2,171 2,192 174,500
2016/01/08 2,257 2,302 2,229 2,281 153,500
2016/01/07 2,350 2,352 2,268 2,269 116,100
2016/01/06 2,450 2,458 2,336 2,345 130,500
2016/01/05 2,443 2,459 2,412 2,435 227,600
2016/01/04 2,401 2,464 2,400 2,426 164,600

このページの先頭へ