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 |
---|---|---|---|---|---|
2017/12/29 | 3,450 | 3,450 | 3,405 | 3,425 | 36,700 |
2017/12/28 | 3,440 | 3,475 | 3,390 | 3,460 | 49,000 |
2017/12/27 | 3,425 | 3,455 | 3,405 | 3,430 | 39,100 |
2017/12/26 | 3,455 | 3,465 | 3,410 | 3,425 | 39,200 |
2017/12/25 | 3,475 | 3,475 | 3,415 | 3,440 | 64,700 |
2017/12/22 | 3,415 | 3,460 | 3,385 | 3,455 | 99,000 |
2017/12/21 | 3,330 | 3,410 | 3,315 | 3,400 | 66,300 |
2017/12/20 | 3,395 | 3,395 | 3,325 | 3,365 | 112,100 |
2017/12/19 | 3,410 | 3,460 | 3,400 | 3,425 | 117,800 |
2017/12/18 | 3,400 | 3,420 | 3,355 | 3,380 | 89,500 |
2017/12/15 | 3,330 | 3,400 | 3,285 | 3,395 | 147,000 |
2017/12/14 | 3,355 | 3,355 | 3,320 | 3,345 | 44,200 |
2017/12/13 | 3,370 | 3,390 | 3,310 | 3,330 | 69,400 |
2017/12/12 | 3,350 | 3,355 | 3,315 | 3,355 | 75,000 |
2017/12/11 | 3,400 | 3,400 | 3,315 | 3,365 | 71,000 |
2017/12/08 | 3,305 | 3,445 | 3,305 | 3,430 | 194,200 |
2017/12/07 | 3,250 | 3,425 | 3,245 | 3,310 | 347,200 |
2017/12/06 | 3,230 | 3,310 | 3,230 | 3,295 | 232,800 |
2017/12/05 | 3,200 | 3,215 | 3,150 | 3,190 | 106,000 |
2017/12/04 | 3,210 | 3,225 | 3,145 | 3,145 | 72,900 |
2017/12/01 | 3,200 | 3,265 | 3,175 | 3,235 | 204,000 |
2017/11/30 | 3,175 | 3,200 | 3,135 | 3,150 | 132,100 |
2017/11/29 | 3,100 | 3,245 | 3,100 | 3,190 | 280,700 |
2017/11/28 | 3,050 | 3,065 | 3,015 | 3,030 | 65,200 |
2017/11/27 | 3,075 | 3,085 | 3,040 | 3,060 | 67,600 |
2017/11/24 | 2,974 | 3,030 | 2,963 | 3,020 | 87,900 |
2017/11/22 | 2,981 | 2,987 | 2,951 | 2,978 | 63,000 |
2017/11/21 | 2,926 | 2,953 | 2,907 | 2,939 | 70,900 |
2017/11/20 | 2,920 | 2,945 | 2,906 | 2,926 | 107,800 |
2017/11/17 | 3,030 | 3,070 | 2,964 | 2,969 | 88,400 |
2017/11/16 | 2,955 | 3,025 | 2,955 | 3,000 | 89,100 |
2017/11/15 | 3,030 | 3,050 | 2,966 | 2,989 | 112,100 |
2017/11/14 | 3,060 | 3,140 | 3,060 | 3,080 | 76,900 |
2017/11/13 | 3,105 | 3,120 | 3,055 | 3,075 | 95,000 |
2017/11/10 | 3,090 | 3,215 | 3,090 | 3,175 | 148,600 |
2017/11/09 | 3,250 | 3,250 | 3,070 | 3,115 | 314,600 |
2017/11/08 | 3,300 | 3,320 | 3,225 | 3,235 | 207,500 |
2017/11/07 | 3,095 | 3,375 | 3,075 | 3,365 | 444,700 |
2017/11/06 | 3,090 | 3,305 | 3,080 | 3,130 | 481,400 |
2017/11/02 | 2,790 | 2,827 | 2,776 | 2,819 | 104,300 |
2017/11/01 | 2,755 | 2,790 | 2,737 | 2,781 | 95,400 |
2017/10/31 | 2,745 | 2,753 | 2,724 | 2,749 | 58,200 |
2017/10/30 | 2,735 | 2,741 | 2,721 | 2,733 | 66,900 |
2017/10/27 | 2,738 | 2,738 | 2,711 | 2,728 | 64,000 |
2017/10/26 | 2,738 | 2,738 | 2,705 | 2,710 | 47,600 |
2017/10/25 | 2,727 | 2,763 | 2,715 | 2,744 | 146,400 |
2017/10/24 | 2,691 | 2,713 | 2,686 | 2,713 | 66,100 |
2017/10/23 | 2,700 | 2,700 | 2,660 | 2,669 | 47,200 |
2017/10/20 | 2,647 | 2,681 | 2,645 | 2,661 | 57,600 |
2017/10/19 | 2,645 | 2,663 | 2,629 | 2,654 | 59,000 |
2017/10/18 | 2,645 | 2,647 | 2,604 | 2,630 | 133,500 |
2017/10/17 | 2,709 | 2,709 | 2,648 | 2,653 | 88,500 |
2017/10/16 | 2,721 | 2,721 | 2,684 | 2,685 | 99,100 |
2017/10/13 | 2,680 | 2,744 | 2,675 | 2,729 | 127,300 |
2017/10/12 | 2,676 | 2,691 | 2,658 | 2,681 | 56,900 |
2017/10/11 | 2,662 | 2,679 | 2,655 | 2,676 | 52,400 |
2017/10/10 | 2,620 | 2,676 | 2,620 | 2,660 | 107,600 |
2017/10/06 | 2,646 | 2,652 | 2,616 | 2,616 | 81,900 |
2017/10/05 | 2,640 | 2,652 | 2,628 | 2,644 | 42,500 |
2017/10/04 | 2,654 | 2,659 | 2,627 | 2,642 | 65,000 |
2017/10/03 | 2,653 | 2,654 | 2,615 | 2,647 | 52,100 |
2017/10/02 | 2,680 | 2,680 | 2,635 | 2,641 | 72,900 |
2017/09/29 | 2,614 | 2,668 | 2,604 | 2,662 | 91,900 |
2017/09/28 | 2,590 | 2,633 | 2,554 | 2,632 | 107,600 |
2017/09/27 | 2,567 | 2,571 | 2,534 | 2,565 | 48,800 |
2017/09/26 | 2,576 | 2,592 | 2,544 | 2,591 | 124,000 |
2017/09/25 | 2,620 | 2,627 | 2,580 | 2,599 | 111,200 |
2017/09/22 | 2,616 | 2,625 | 2,598 | 2,624 | 83,200 |
2017/09/21 | 2,620 | 2,628 | 2,604 | 2,608 | 99,900 |
2017/09/20 | 2,681 | 2,712 | 2,604 | 2,614 | 149,300 |
2017/09/19 | 2,585 | 2,689 | 2,582 | 2,685 | 237,800 |
2017/09/15 | 2,514 | 2,543 | 2,507 | 2,543 | 98,400 |
2017/09/14 | 2,547 | 2,547 | 2,507 | 2,528 | 77,000 |
2017/09/13 | 2,508 | 2,549 | 2,502 | 2,549 | 87,800 |
2017/09/12 | 2,512 | 2,513 | 2,470 | 2,489 | 62,200 |
2017/09/11 | 2,467 | 2,498 | 2,455 | 2,462 | 79,900 |
2017/09/08 | 2,455 | 2,477 | 2,437 | 2,440 | 149,200 |
2017/09/07 | 2,485 | 2,489 | 2,454 | 2,481 | 141,000 |
2017/09/06 | 2,444 | 2,467 | 2,426 | 2,459 | 95,200 |
2017/09/05 | 2,550 | 2,550 | 2,451 | 2,457 | 187,400 |
2017/09/04 | 2,616 | 2,619 | 2,556 | 2,562 | 80,300 |
2017/09/01 | 2,637 | 2,643 | 2,607 | 2,636 | 102,500 |
2017/08/31 | 2,585 | 2,639 | 2,576 | 2,626 | 134,300 |
2017/08/30 | 2,563 | 2,588 | 2,553 | 2,586 | 61,700 |
2017/08/29 | 2,541 | 2,563 | 2,538 | 2,553 | 50,800 |
2017/08/28 | 2,572 | 2,583 | 2,553 | 2,568 | 46,400 |
2017/08/25 | 2,585 | 2,585 | 2,554 | 2,564 | 84,700 |
2017/08/24 | 2,560 | 2,588 | 2,560 | 2,581 | 80,700 |
2017/08/23 | 2,583 | 2,587 | 2,546 | 2,556 | 67,800 |
2017/08/22 | 2,550 | 2,577 | 2,539 | 2,545 | 102,400 |
2017/08/21 | 2,539 | 2,559 | 2,530 | 2,539 | 59,800 |
2017/08/18 | 2,528 | 2,549 | 2,528 | 2,538 | 99,400 |
2017/08/17 | 2,540 | 2,575 | 2,532 | 2,567 | 105,100 |
2017/08/16 | 2,542 | 2,558 | 2,528 | 2,528 | 100,800 |
2017/08/15 | 2,551 | 2,571 | 2,502 | 2,541 | 142,900 |
2017/08/14 | 2,504 | 2,547 | 2,474 | 2,542 | 326,500 |
2017/08/10 | 2,542 | 2,560 | 2,525 | 2,554 | 137,500 |
2017/08/09 | 2,587 | 2,587 | 2,544 | 2,550 | 170,900 |
2017/08/08 | 2,600 | 2,610 | 2,579 | 2,586 | 146,800 |
2017/08/07 | 2,633 | 2,686 | 2,607 | 2,610 | 197,400 |
2017/08/04 | 2,658 | 2,681 | 2,640 | 2,661 | 104,700 |
2017/08/03 | 2,664 | 2,666 | 2,634 | 2,651 | 64,800 |
2017/08/02 | 2,624 | 2,669 | 2,609 | 2,665 | 101,100 |
2017/08/01 | 2,656 | 2,658 | 2,600 | 2,615 | 88,200 |
2017/07/31 | 2,605 | 2,648 | 2,602 | 2,648 | 169,100 |
2017/07/28 | 2,603 | 2,627 | 2,594 | 2,618 | 104,700 |
2017/07/27 | 2,610 | 2,631 | 2,603 | 2,603 | 91,000 |
2017/07/26 | 2,652 | 2,659 | 2,609 | 2,633 | 113,700 |
2017/07/25 | 2,659 | 2,676 | 2,617 | 2,629 | 226,500 |
2017/07/24 | 2,713 | 2,713 | 2,685 | 2,709 | 111,300 |
2017/07/21 | 2,716 | 2,716 | 2,700 | 2,713 | 46,100 |
2017/07/20 | 2,710 | 2,738 | 2,710 | 2,717 | 77,800 |
2017/07/19 | 2,684 | 2,706 | 2,676 | 2,693 | 70,200 |
2017/07/18 | 2,679 | 2,686 | 2,657 | 2,680 | 110,600 |
2017/07/14 | 2,672 | 2,682 | 2,661 | 2,668 | 53,500 |
2017/07/13 | 2,672 | 2,673 | 2,648 | 2,661 | 65,100 |
2017/07/12 | 2,685 | 2,707 | 2,661 | 2,666 | 113,200 |
2017/07/11 | 2,628 | 2,684 | 2,626 | 2,680 | 106,600 |
2017/07/10 | 2,668 | 2,675 | 2,640 | 2,642 | 93,900 |
2017/07/07 | 2,644 | 2,661 | 2,634 | 2,645 | 126,600 |
2017/07/06 | 2,680 | 2,692 | 2,666 | 2,667 | 133,500 |
2017/07/05 | 2,689 | 2,714 | 2,654 | 2,679 | 197,600 |
2017/07/04 | 2,793 | 2,793 | 2,687 | 2,693 | 292,400 |
2017/07/03 | 2,790 | 2,825 | 2,772 | 2,802 | 126,400 |
2017/06/30 | 2,794 | 2,844 | 2,790 | 2,814 | 232,000 |
2017/06/29 | 2,785 | 2,808 | 2,762 | 2,807 | 122,300 |
2017/06/28 | 2,776 | 2,810 | 2,767 | 2,771 | 162,000 |
2017/06/27 | 2,737 | 2,787 | 2,726 | 2,787 | 148,400 |
2017/06/26 | 2,704 | 2,731 | 2,700 | 2,711 | 82,800 |
2017/06/23 | 2,711 | 2,740 | 2,706 | 2,711 | 86,600 |
2017/06/22 | 2,734 | 2,749 | 2,718 | 2,721 | 85,500 |
2017/06/21 | 2,766 | 2,770 | 2,720 | 2,734 | 143,900 |
2017/06/20 | 2,657 | 2,780 | 2,641 | 2,749 | 291,000 |
2017/06/19 | 2,643 | 2,663 | 2,630 | 2,649 | 75,900 |
2017/06/16 | 2,628 | 2,659 | 2,628 | 2,649 | 143,000 |
2017/06/15 | 2,649 | 2,657 | 2,606 | 2,609 | 109,800 |
2017/06/14 | 2,682 | 2,683 | 2,638 | 2,640 | 95,500 |
2017/06/13 | 2,666 | 2,715 | 2,666 | 2,667 | 144,700 |
2017/06/12 | 2,671 | 2,684 | 2,655 | 2,666 | 119,700 |
2017/06/09 | 2,671 | 2,698 | 2,666 | 2,682 | 115,500 |
2017/06/08 | 2,700 | 2,706 | 2,645 | 2,671 | 203,500 |
2017/06/07 | 2,639 | 2,715 | 2,628 | 2,700 | 351,500 |
2017/06/06 | 2,600 | 2,640 | 2,590 | 2,622 | 179,100 |
2017/06/05 | 2,579 | 2,618 | 2,562 | 2,599 | 130,100 |
2017/06/02 | 2,601 | 2,624 | 2,592 | 2,609 | 178,100 |
2017/06/01 | 2,541 | 2,590 | 2,526 | 2,585 | 186,600 |
2017/05/31 | 2,524 | 2,524 | 2,482 | 2,514 | 124,900 |
2017/05/30 | 2,520 | 2,531 | 2,481 | 2,527 | 108,200 |
2017/05/29 | 2,526 | 2,559 | 2,506 | 2,512 | 134,100 |
2017/05/26 | 2,545 | 2,548 | 2,488 | 2,500 | 128,900 |
2017/05/25 | 2,539 | 2,560 | 2,516 | 2,540 | 144,400 |
2017/05/24 | 2,566 | 2,574 | 2,516 | 2,541 | 114,400 |
2017/05/23 | 2,561 | 2,568 | 2,524 | 2,536 | 231,500 |
2017/05/22 | 2,577 | 2,581 | 2,550 | 2,562 | 201,000 |
2017/05/19 | 2,645 | 2,645 | 2,582 | 2,591 | 231,600 |
2017/05/18 | 2,630 | 2,655 | 2,586 | 2,646 | 183,000 |
2017/05/17 | 2,648 | 2,666 | 2,633 | 2,661 | 129,200 |
2017/05/16 | 2,670 | 2,672 | 2,636 | 2,648 | 113,700 |
2017/05/15 | 2,653 | 2,666 | 2,631 | 2,657 | 221,600 |
2017/05/12 | 2,640 | 2,676 | 2,599 | 2,659 | 278,300 |
2017/05/11 | 2,584 | 2,640 | 2,566 | 2,632 | 316,100 |
2017/05/10 | 2,416 | 2,573 | 2,416 | 2,573 | 714,900 |
2017/05/09 | 2,634 | 2,674 | 2,602 | 2,666 | 213,700 |
2017/05/08 | 2,626 | 2,649 | 2,597 | 2,634 | 257,000 |
2017/05/02 | 2,565 | 2,606 | 2,551 | 2,601 | 233,800 |
2017/05/01 | 2,550 | 2,590 | 2,539 | 2,560 | 160,400 |
2017/04/28 | 2,543 | 2,575 | 2,533 | 2,545 | 144,500 |
2017/04/27 | 2,530 | 2,569 | 2,519 | 2,566 | 169,400 |
2017/04/26 | 2,540 | 2,563 | 2,521 | 2,542 | 209,800 |
2017/04/25 | 2,541 | 2,549 | 2,495 | 2,539 | 244,200 |
2017/04/24 | 2,515 | 2,554 | 2,481 | 2,536 | 269,100 |
2017/04/21 | 2,490 | 2,498 | 2,417 | 2,495 | 244,800 |
2017/04/20 | 2,439 | 2,496 | 2,424 | 2,480 | 194,700 |
2017/04/19 | 2,378 | 2,458 | 2,366 | 2,439 | 355,900 |
2017/04/18 | 2,484 | 2,484 | 2,324 | 2,377 | 918,300 |
2017/04/17 | 2,247 | 2,263 | 2,236 | 2,261 | 55,000 |
2017/04/14 | 2,286 | 2,286 | 2,242 | 2,246 | 58,000 |
2017/04/13 | 2,250 | 2,291 | 2,243 | 2,286 | 102,900 |
2017/04/12 | 2,326 | 2,330 | 2,281 | 2,291 | 58,000 |
2017/04/11 | 2,331 | 2,367 | 2,323 | 2,360 | 167,200 |
2017/04/10 | 2,312 | 2,345 | 2,297 | 2,339 | 88,700 |
2017/04/07 | 2,310 | 2,329 | 2,277 | 2,300 | 107,600 |
2017/04/06 | 2,320 | 2,327 | 2,269 | 2,279 | 102,300 |
2017/04/05 | 2,327 | 2,350 | 2,310 | 2,317 | 121,800 |
2017/04/04 | 2,371 | 2,379 | 2,310 | 2,327 | 103,200 |
2017/04/03 | 2,382 | 2,391 | 2,362 | 2,378 | 58,000 |
2017/03/31 | 2,408 | 2,423 | 2,370 | 2,372 | 123,700 |
2017/03/30 | 2,393 | 2,417 | 2,381 | 2,406 | 132,400 |
2017/03/29 | 2,429 | 2,438 | 2,380 | 2,400 | 193,900 |
2017/03/28 | 2,452 | 2,476 | 2,431 | 2,444 | 105,900 |
2017/03/27 | 2,487 | 2,501 | 2,429 | 2,434 | 129,000 |
2017/03/24 | 2,501 | 2,574 | 2,481 | 2,502 | 221,400 |
2017/03/23 | 2,482 | 2,499 | 2,443 | 2,498 | 255,000 |
2017/03/22 | 2,445 | 2,519 | 2,435 | 2,483 | 343,000 |
2017/03/21 | 2,428 | 2,464 | 2,417 | 2,461 | 133,000 |
2017/03/17 | 2,403 | 2,435 | 2,392 | 2,429 | 189,000 |
2017/03/16 | 2,380 | 2,398 | 2,361 | 2,396 | 89,300 |
2017/03/15 | 2,393 | 2,404 | 2,380 | 2,389 | 84,100 |
2017/03/14 | 2,453 | 2,453 | 2,390 | 2,396 | 218,400 |
2017/03/13 | 2,432 | 2,468 | 2,420 | 2,466 | 85,800 |
2017/03/10 | 2,411 | 2,439 | 2,403 | 2,434 | 114,300 |
2017/03/09 | 2,411 | 2,416 | 2,384 | 2,392 | 92,800 |
2017/03/08 | 2,412 | 2,415 | 2,383 | 2,392 | 115,800 |
2017/03/07 | 2,402 | 2,438 | 2,402 | 2,419 | 114,800 |
2017/03/06 | 2,410 | 2,456 | 2,405 | 2,447 | 99,300 |
2017/03/03 | 2,457 | 2,464 | 2,398 | 2,416 | 124,300 |
2017/03/02 | 2,487 | 2,504 | 2,450 | 2,467 | 218,400 |
2017/03/01 | 2,459 | 2,476 | 2,435 | 2,448 | 259,600 |
2017/02/28 | 2,438 | 2,490 | 2,438 | 2,461 | 138,000 |
2017/02/27 | 2,439 | 2,446 | 2,395 | 2,418 | 151,900 |
2017/02/24 | 2,434 | 2,485 | 2,430 | 2,454 | 98,200 |
2017/02/23 | 2,508 | 2,508 | 2,456 | 2,484 | 82,400 |
2017/02/22 | 2,524 | 2,524 | 2,493 | 2,507 | 124,300 |
2017/02/21 | 2,499 | 2,532 | 2,486 | 2,524 | 122,600 |
2017/02/20 | 2,498 | 2,505 | 2,471 | 2,499 | 71,600 |
2017/02/17 | 2,496 | 2,532 | 2,467 | 2,504 | 79,500 |
2017/02/16 | 2,506 | 2,529 | 2,497 | 2,523 | 77,600 |
2017/02/15 | 2,551 | 2,559 | 2,519 | 2,529 | 67,600 |
2017/02/14 | 2,480 | 2,584 | 2,478 | 2,539 | 247,000 |
2017/02/13 | 2,358 | 2,498 | 2,357 | 2,445 | 255,100 |
2017/02/10 | 2,414 | 2,414 | 2,330 | 2,394 | 417,100 |
2017/02/09 | 2,468 | 2,508 | 2,436 | 2,492 | 111,900 |
2017/02/08 | 2,449 | 2,472 | 2,417 | 2,472 | 68,700 |
2017/02/07 | 2,428 | 2,438 | 2,411 | 2,425 | 44,000 |
2017/02/06 | 2,437 | 2,440 | 2,413 | 2,438 | 62,600 |
2017/02/03 | 2,407 | 2,440 | 2,397 | 2,417 | 68,400 |
2017/02/02 | 2,451 | 2,467 | 2,406 | 2,413 | 60,100 |
2017/02/01 | 2,412 | 2,449 | 2,392 | 2,442 | 70,300 |
2017/01/31 | 2,421 | 2,457 | 2,400 | 2,427 | 84,400 |
2017/01/30 | 2,429 | 2,457 | 2,426 | 2,452 | 99,800 |
2017/01/27 | 2,397 | 2,430 | 2,374 | 2,421 | 109,100 |
2017/01/26 | 2,376 | 2,379 | 2,340 | 2,371 | 124,300 |
2017/01/25 | 2,340 | 2,370 | 2,329 | 2,365 | 100,600 |
2017/01/24 | 2,336 | 2,339 | 2,312 | 2,338 | 63,300 |
2017/01/23 | 2,338 | 2,354 | 2,315 | 2,343 | 53,800 |
2017/01/20 | 2,349 | 2,374 | 2,334 | 2,364 | 69,600 |
2017/01/19 | 2,358 | 2,382 | 2,350 | 2,364 | 61,500 |
2017/01/18 | 2,327 | 2,337 | 2,308 | 2,330 | 53,300 |
2017/01/17 | 2,365 | 2,367 | 2,332 | 2,334 | 61,200 |
2017/01/16 | 2,405 | 2,417 | 2,359 | 2,379 | 107,100 |
2017/01/13 | 2,386 | 2,424 | 2,386 | 2,418 | 83,500 |
2017/01/12 | 2,418 | 2,430 | 2,383 | 2,402 | 84,400 |
2017/01/11 | 2,416 | 2,419 | 2,393 | 2,414 | 97,400 |
2017/01/10 | 2,426 | 2,427 | 2,390 | 2,399 | 84,000 |
2017/01/06 | 2,396 | 2,436 | 2,391 | 2,413 | 103,300 |
2017/01/05 | 2,406 | 2,424 | 2,389 | 2,411 | 90,500 |
2017/01/04 | 2,362 | 2,417 | 2,341 | 2,405 | 218,200 |