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
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

このページの先頭へ