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
2019/12/30 3,430 3,455 3,405 3,430 34,700
2019/12/27 3,450 3,475 3,440 3,455 53,100
2019/12/26 3,420 3,440 3,400 3,430 48,100
2019/12/25 3,475 3,480 3,420 3,435 51,800
2019/12/24 3,425 3,460 3,420 3,450 48,700
2019/12/23 3,460 3,460 3,415 3,425 46,200
2019/12/20 3,435 3,460 3,420 3,435 69,100
2019/12/19 3,425 3,440 3,400 3,420 50,500
2019/12/18 3,480 3,480 3,395 3,425 67,100
2019/12/17 3,500 3,500 3,450 3,485 71,900
2019/12/16 3,475 3,490 3,460 3,470 59,100
2019/12/13 3,455 3,470 3,430 3,455 120,400
2019/12/12 3,415 3,420 3,380 3,405 50,500
2019/12/11 3,405 3,420 3,375 3,385 45,100
2019/12/10 3,410 3,430 3,395 3,425 54,200
2019/12/09 3,400 3,445 3,400 3,425 76,300
2019/12/06 3,370 3,390 3,350 3,390 55,600
2019/12/05 3,375 3,390 3,355 3,390 70,400
2019/12/04 3,340 3,375 3,335 3,370 51,300
2019/12/03 3,330 3,370 3,320 3,355 47,100
2019/12/02 3,360 3,390 3,355 3,370 61,300
2019/11/29 3,385 3,390 3,350 3,380 65,500
2019/11/28 3,385 3,395 3,360 3,390 64,700
2019/11/27 3,300 3,380 3,300 3,360 60,700
2019/11/26 3,365 3,365 3,285 3,315 129,600
2019/11/25 3,320 3,360 3,310 3,360 80,700
2019/11/22 3,290 3,315 3,280 3,305 74,300
2019/11/21 3,315 3,330 3,270 3,315 84,300
2019/11/20 3,245 3,315 3,245 3,305 75,900
2019/11/19 3,260 3,290 3,245 3,290 57,100
2019/11/18 3,305 3,310 3,265 3,285 57,400
2019/11/15 3,295 3,315 3,270 3,280 74,200
2019/11/14 3,300 3,300 3,215 3,255 87,400
2019/11/13 3,330 3,330 3,280 3,285 61,500
2019/11/12 3,290 3,330 3,290 3,320 72,000
2019/11/11 3,315 3,320 3,265 3,305 121,900
2019/11/08 3,360 3,400 3,295 3,315 192,600
2019/11/07 3,295 3,370 3,280 3,320 138,400
2019/11/06 3,350 3,390 3,315 3,325 180,700
2019/11/05 3,165 3,380 3,155 3,365 309,700
2019/11/01 3,185 3,185 3,145 3,165 96,600
2019/10/31 3,135 3,215 3,135 3,205 149,700
2019/10/30 3,100 3,140 3,085 3,125 313,300
2019/10/29 3,070 3,130 3,060 3,080 145,600
2019/10/28 3,040 3,090 3,040 3,060 79,500
2019/10/25 3,050 3,055 3,035 3,050 97,100
2019/10/24 3,040 3,075 3,030 3,050 100,900
2019/10/23 2,996 3,025 2,985 3,020 113,600
2019/10/21 2,947 2,997 2,939 2,981 81,600
2019/10/18 2,975 3,005 2,934 2,938 99,700
2019/10/17 2,916 2,961 2,910 2,947 154,100
2019/10/16 2,932 2,958 2,902 2,913 161,200
2019/10/15 2,903 2,937 2,897 2,906 107,100
2019/10/11 2,863 2,868 2,834 2,865 76,300
2019/10/10 2,877 2,877 2,815 2,840 79,800
2019/10/09 2,879 2,886 2,851 2,860 97,800
2019/10/08 2,900 2,928 2,892 2,897 98,200
2019/10/07 2,909 2,915 2,871 2,885 97,500
2019/10/04 2,871 2,918 2,864 2,918 80,300
2019/10/03 2,881 2,892 2,869 2,890 131,200
2019/10/02 2,890 2,934 2,884 2,925 212,200
2019/10/01 2,900 2,934 2,865 2,934 246,800
2019/09/30 2,950 2,973 2,909 2,918 168,400
2019/09/27 2,953 2,982 2,937 2,950 178,300
2019/09/26 2,935 3,010 2,933 2,987 200,800
2019/09/25 2,913 2,919 2,892 2,917 132,000
2019/09/24 2,883 2,906 2,855 2,903 150,300
2019/09/20 2,907 2,932 2,895 2,910 112,400
2019/09/19 2,900 2,946 2,900 2,924 136,400
2019/09/18 2,832 2,882 2,832 2,877 124,200
2019/09/17 2,801 2,831 2,758 2,829 86,800
2019/09/13 2,796 2,824 2,788 2,801 143,900
2019/09/12 2,750 2,782 2,740 2,771 100,400
2019/09/11 2,750 2,760 2,734 2,745 91,400
2019/09/10 2,700 2,748 2,692 2,739 107,100
2019/09/09 2,668 2,718 2,656 2,713 73,000
2019/09/06 2,650 2,682 2,639 2,671 84,700
2019/09/05 2,606 2,636 2,588 2,612 87,000
2019/09/04 2,582 2,599 2,556 2,583 66,000
2019/09/03 2,589 2,631 2,580 2,606 38,400
2019/09/02 2,620 2,635 2,600 2,602 33,400
2019/08/30 2,606 2,655 2,604 2,645 78,900
2019/08/29 2,571 2,597 2,564 2,594 66,800
2019/08/28 2,564 2,584 2,558 2,572 39,700
2019/08/27 2,566 2,579 2,533 2,559 71,300
2019/08/26 2,488 2,545 2,487 2,530 109,500
2019/08/23 2,559 2,589 2,551 2,575 76,200
2019/08/22 2,550 2,569 2,530 2,550 66,800
2019/08/21 2,530 2,557 2,520 2,529 89,600
2019/08/20 2,551 2,583 2,550 2,572 45,400
2019/08/19 2,533 2,575 2,529 2,561 69,300
2019/08/16 2,503 2,532 2,490 2,514 77,500
2019/08/15 2,481 2,543 2,474 2,523 88,300
2019/08/14 2,558 2,568 2,535 2,548 99,400
2019/08/13 2,515 2,563 2,510 2,540 116,800
2019/08/09 2,532 2,555 2,512 2,549 69,900
2019/08/08 2,516 2,550 2,495 2,506 61,100
2019/08/07 2,514 2,543 2,477 2,526 103,000
2019/08/06 2,455 2,525 2,454 2,514 161,100
2019/08/05 2,500 2,541 2,394 2,493 433,800
2019/08/02 2,600 2,611 2,551 2,573 131,100
2019/08/01 2,629 2,652 2,602 2,637 65,300
2019/07/31 2,654 2,668 2,645 2,646 64,500
2019/07/30 2,706 2,711 2,675 2,687 54,900
2019/07/29 2,704 2,720 2,680 2,684 47,200
2019/07/26 2,684 2,690 2,659 2,682 50,500
2019/07/25 2,665 2,704 2,657 2,684 110,400
2019/07/24 2,637 2,662 2,625 2,662 91,200
2019/07/23 2,589 2,623 2,573 2,616 78,300
2019/07/22 2,592 2,598 2,561 2,584 98,900
2019/07/19 2,589 2,628 2,578 2,614 104,100
2019/07/18 2,642 2,642 2,566 2,568 165,200
2019/07/17 2,644 2,682 2,625 2,674 159,800
2019/07/16 2,689 2,697 2,651 2,668 103,200
2019/07/12 2,722 2,735 2,688 2,688 58,100
2019/07/11 2,729 2,729 2,713 2,720 55,900
2019/07/10 2,701 2,733 2,692 2,724 61,000
2019/07/09 2,721 2,747 2,701 2,727 118,600
2019/07/08 2,761 2,764 2,709 2,722 75,900
2019/07/05 2,787 2,787 2,739 2,759 58,900
2019/07/04 2,803 2,803 2,771 2,787 62,400
2019/07/03 2,798 2,811 2,763 2,781 115,000
2019/07/02 2,770 2,807 2,748 2,798 163,400
2019/07/01 2,752 2,775 2,732 2,767 126,800
2019/06/28 2,694 2,740 2,694 2,735 113,100
2019/06/27 2,700 2,711 2,677 2,711 96,000
2019/06/26 2,698 2,721 2,673 2,679 108,500
2019/06/25 2,747 2,781 2,736 2,737 92,100
2019/06/24 2,696 2,757 2,683 2,750 109,700
2019/06/21 2,738 2,740 2,693 2,705 129,000
2019/06/20 2,696 2,733 2,680 2,725 84,800
2019/06/19 2,669 2,714 2,659 2,707 84,000
2019/06/18 2,655 2,710 2,632 2,636 112,600
2019/06/17 2,699 2,699 2,652 2,652 78,300
2019/06/14 2,719 2,739 2,690 2,703 79,500
2019/06/13 2,730 2,771 2,696 2,711 145,500
2019/06/12 2,706 2,745 2,688 2,738 148,600
2019/06/11 2,761 2,761 2,716 2,733 131,900
2019/06/10 2,723 2,781 2,707 2,773 172,500
2019/06/07 2,698 2,729 2,677 2,719 59,200
2019/06/06 2,722 2,738 2,695 2,695 94,000
2019/06/05 2,668 2,720 2,661 2,714 107,000
2019/06/04 2,617 2,640 2,559 2,613 116,500
2019/06/03 2,672 2,680 2,592 2,617 118,100
2019/05/31 2,731 2,748 2,703 2,710 78,100
2019/05/30 2,700 2,742 2,673 2,725 96,400
2019/05/29 2,721 2,733 2,693 2,716 51,700
2019/05/28 2,716 2,762 2,715 2,758 108,700
2019/05/27 2,771 2,771 2,706 2,719 53,400
2019/05/24 2,744 2,774 2,732 2,749 91,000
2019/05/23 2,786 2,786 2,728 2,775 136,300
2019/05/22 2,742 2,789 2,715 2,785 210,000
2019/05/21 2,690 2,775 2,656 2,704 271,100
2019/05/20 2,616 2,629 2,568 2,587 81,000
2019/05/17 2,644 2,644 2,592 2,624 132,300
2019/05/16 2,656 2,656 2,586 2,622 107,200
2019/05/15 2,615 2,672 2,615 2,669 122,100
2019/05/14 2,500 2,595 2,479 2,587 186,600
2019/05/13 2,658 2,673 2,585 2,587 158,900
2019/05/10 2,526 2,578 2,513 2,535 102,500
2019/05/09 2,544 2,551 2,521 2,530 74,400
2019/05/08 2,575 2,583 2,546 2,556 70,700
2019/05/07 2,688 2,688 2,612 2,616 85,300
2019/04/26 2,708 2,708 2,681 2,697 83,000
2019/04/25 2,695 2,707 2,685 2,705 97,500
2019/04/24 2,701 2,731 2,628 2,690 93,800
2019/04/23 2,724 2,726 2,661 2,668 120,500
2019/04/22 2,736 2,740 2,715 2,726 79,300
2019/04/19 2,716 2,736 2,708 2,719 96,400
2019/04/18 2,752 2,752 2,666 2,682 176,800
2019/04/17 2,668 2,735 2,665 2,719 115,300
2019/04/16 2,641 2,682 2,628 2,672 100,800
2019/04/15 2,647 2,670 2,644 2,655 96,800
2019/04/12 2,636 2,636 2,564 2,597 67,800
2019/04/11 2,645 2,645 2,603 2,618 64,000
2019/04/10 2,626 2,630 2,581 2,622 75,400
2019/04/09 2,633 2,648 2,608 2,628 48,100
2019/04/08 2,685 2,690 2,643 2,655 63,300
2019/04/05 2,641 2,665 2,628 2,658 56,400
2019/04/04 2,644 2,654 2,618 2,628 56,700
2019/04/03 2,600 2,647 2,576 2,640 93,500
2019/04/02 2,650 2,652 2,590 2,609 56,700
2019/04/01 2,629 2,675 2,629 2,639 81,700
2019/03/29 2,542 2,607 2,542 2,596 130,900
2019/03/28 2,523 2,532 2,498 2,519 89,100
2019/03/27 2,496 2,552 2,496 2,549 99,500
2019/03/26 2,503 2,567 2,503 2,518 203,900
2019/03/25 2,480 2,486 2,433 2,481 103,100
2019/03/22 2,546 2,557 2,498 2,508 132,900
2019/03/20 2,552 2,564 2,502 2,526 127,200
2019/03/19 2,533 2,567 2,494 2,543 179,300
2019/03/18 2,536 2,536 2,491 2,511 156,400
2019/03/15 2,500 2,514 2,475 2,491 183,900
2019/03/14 2,582 2,582 2,453 2,484 342,900
2019/03/13 2,599 2,614 2,561 2,567 110,000
2019/03/12 2,617 2,655 2,615 2,628 117,500
2019/03/11 2,610 2,610 2,572 2,608 85,300
2019/03/08 2,632 2,639 2,579 2,592 116,900
2019/03/07 2,675 2,683 2,630 2,682 97,300
2019/03/06 2,685 2,716 2,677 2,705 132,500
2019/03/05 2,663 2,666 2,641 2,665 42,300
2019/03/04 2,696 2,698 2,677 2,691 59,500
2019/03/01 2,709 2,713 2,675 2,689 82,300
2019/02/28 2,726 2,729 2,694 2,699 74,900
2019/02/27 2,720 2,748 2,716 2,740 141,000
2019/02/26 2,745 2,748 2,688 2,733 112,800
2019/02/25 2,667 2,745 2,620 2,741 243,700
2019/02/22 2,730 2,730 2,674 2,689 116,000
2019/02/21 2,720 2,784 2,691 2,743 224,900
2019/02/20 2,683 2,724 2,674 2,710 226,900
2019/02/19 2,720 2,728 2,690 2,707 157,300
2019/02/18 2,672 2,713 2,648 2,696 201,000
2019/02/15 2,638 2,657 2,597 2,606 195,600
2019/02/14 2,599 2,638 2,577 2,621 227,400
2019/02/13 2,546 2,577 2,488 2,570 180,500
2019/02/12 2,549 2,568 2,401 2,519 262,000
2019/02/08 2,598 2,626 2,589 2,598 127,900
2019/02/07 2,663 2,666 2,593 2,600 70,500
2019/02/06 2,631 2,693 2,631 2,674 112,400
2019/02/05 2,580 2,660 2,575 2,640 156,500
2019/02/04 2,577 2,579 2,557 2,573 104,800
2019/02/01 2,582 2,582 2,560 2,570 60,400
2019/01/31 2,598 2,600 2,529 2,573 137,100
2019/01/30 2,600 2,611 2,551 2,552 108,800
2019/01/29 2,560 2,578 2,552 2,577 73,900
2019/01/28 2,601 2,604 2,573 2,573 55,800
2019/01/25 2,612 2,618 2,585 2,601 106,300
2019/01/24 2,639 2,639 2,611 2,624 69,200
2019/01/23 2,635 2,645 2,601 2,632 94,500
2019/01/22 2,730 2,730 2,648 2,651 73,100
2019/01/21 2,725 2,736 2,684 2,715 55,600
2019/01/18 2,668 2,720 2,640 2,703 52,900
2019/01/17 2,667 2,670 2,629 2,665 45,900
2019/01/16 2,611 2,645 2,580 2,640 39,300
2019/01/15 2,591 2,638 2,586 2,611 55,100
2019/01/11 2,647 2,650 2,604 2,607 63,800
2019/01/10 2,650 2,662 2,619 2,633 58,200
2019/01/09 2,719 2,726 2,641 2,644 63,000
2019/01/08 2,667 2,692 2,651 2,662 66,400
2019/01/07 2,637 2,645 2,607 2,618 53,400
2019/01/04 2,566 2,600 2,530 2,537 75,700

このページの先頭へ