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
2020/12/30 2,264 2,264 2,219 2,225 47,700
2020/12/29 2,250 2,275 2,240 2,267 66,400
2020/12/28 2,217 2,234 2,189 2,225 56,900
2020/12/25 2,237 2,254 2,195 2,217 85,800
2020/12/24 2,170 2,205 2,164 2,201 58,000
2020/12/23 2,187 2,187 2,158 2,169 45,800
2020/12/22 2,180 2,180 2,153 2,171 57,400
2020/12/21 2,211 2,217 2,181 2,195 38,400
2020/12/18 2,203 2,207 2,174 2,188 53,800
2020/12/17 2,218 2,229 2,166 2,211 57,500
2020/12/16 2,232 2,232 2,180 2,218 43,100
2020/12/15 2,245 2,263 2,190 2,224 54,200
2020/12/14 2,163 2,240 2,160 2,234 70,200
2020/12/11 2,190 2,215 2,162 2,186 76,900
2020/12/10 2,197 2,215 2,181 2,190 61,100
2020/12/09 2,169 2,213 2,164 2,211 62,600
2020/12/08 2,150 2,191 2,136 2,186 46,700
2020/12/07 2,227 2,248 2,181 2,181 101,400
2020/12/04 2,179 2,195 2,132 2,184 85,300
2020/12/03 2,120 2,195 2,104 2,179 112,300
2020/12/02 2,098 2,136 2,069 2,113 128,500
2020/12/01 2,049 2,107 2,030 2,079 173,500
2020/11/30 2,120 2,120 2,021 2,023 188,100
2020/11/27 2,118 2,169 2,092 2,145 106,300
2020/11/26 2,105 2,118 2,074 2,118 122,200
2020/11/25 2,241 2,270 2,144 2,148 123,900
2020/11/24 2,181 2,231 2,169 2,219 102,500
2020/11/20 2,094 2,139 2,086 2,131 49,300
2020/11/19 2,105 2,200 2,068 2,102 83,300
2020/11/18 2,053 2,138 2,035 2,121 113,400
2020/11/17 2,121 2,124 2,083 2,090 68,900
2020/11/16 2,137 2,137 2,108 2,121 83,600
2020/11/13 2,201 2,201 2,103 2,116 100,800
2020/11/12 2,205 2,236 2,174 2,204 63,300
2020/11/11 2,225 2,250 2,169 2,205 185,000
2020/11/10 2,209 2,219 2,163 2,193 110,300
2020/11/09 2,139 2,162 2,103 2,109 100,500
2020/11/06 2,005 2,064 1,983 2,057 100,600
2020/11/05 2,004 2,015 1,963 2,005 123,900
2020/11/04 2,010 2,033 1,987 2,004 108,800
2020/11/02 1,989 2,032 1,973 2,025 91,600
2020/10/30 2,043 2,053 1,961 1,977 134,600
2020/10/29 2,017 2,061 1,985 2,061 147,700
2020/10/28 2,101 2,106 2,037 2,061 90,300
2020/10/27 2,162 2,162 2,116 2,151 59,500
2020/10/26 2,138 2,168 2,114 2,152 84,800
2020/10/23 2,134 2,150 2,111 2,138 98,800
2020/10/22 2,150 2,150 2,105 2,130 91,300
2020/10/21 2,171 2,220 2,171 2,178 59,000
2020/10/20 2,205 2,211 2,158 2,174 67,100
2020/10/19 2,179 2,216 2,179 2,204 49,200
2020/10/16 2,203 2,223 2,175 2,179 62,500
2020/10/15 2,240 2,240 2,181 2,212 48,500
2020/10/14 2,286 2,288 2,257 2,261 66,400
2020/10/13 2,298 2,338 2,277 2,327 73,200
2020/10/12 2,295 2,295 2,254 2,270 70,500
2020/10/09 2,282 2,302 2,252 2,286 73,600
2020/10/08 2,301 2,310 2,252 2,272 98,600
2020/10/07 2,257 2,303 2,255 2,299 80,500
2020/10/06 2,270 2,296 2,243 2,270 66,000
2020/10/05 2,214 2,253 2,208 2,250 92,800
2020/10/02 2,227 2,230 2,174 2,197 145,300
2020/09/30 2,259 2,269 2,237 2,237 93,300
2020/09/29 2,244 2,314 2,231 2,283 80,800
2020/09/28 2,224 2,326 2,220 2,317 112,700
2020/09/25 2,199 2,235 2,195 2,197 98,600
2020/09/24 2,193 2,215 2,172 2,180 62,200
2020/09/23 2,189 2,209 2,146 2,185 87,700
2020/09/18 2,196 2,263 2,196 2,231 105,400
2020/09/17 2,214 2,244 2,187 2,196 78,500
2020/09/16 2,211 2,304 2,203 2,212 168,800
2020/09/15 2,148 2,149 2,103 2,142 72,100
2020/09/14 2,127 2,156 2,108 2,148 88,400
2020/09/11 2,066 2,102 2,055 2,099 94,300
2020/09/10 2,038 2,066 2,031 2,056 70,900
2020/09/09 2,030 2,045 2,010 2,044 66,900
2020/09/08 2,035 2,063 2,034 2,061 94,700
2020/09/07 2,034 2,057 2,026 2,032 60,200
2020/09/04 2,010 2,037 1,995 2,026 53,600
2020/09/03 2,059 2,068 2,037 2,039 63,400
2020/09/02 2,020 2,030 2,003 2,018 53,000
2020/09/01 2,041 2,041 2,012 2,018 58,100
2020/08/31 2,018 2,045 2,018 2,026 54,500
2020/08/28 2,010 2,060 1,977 1,998 75,500
2020/08/27 2,035 2,035 2,005 2,020 48,400
2020/08/26 2,045 2,063 2,034 2,036 43,400
2020/08/25 2,036 2,069 2,036 2,058 89,700
2020/08/24 2,033 2,035 1,993 1,998 64,800
2020/08/21 2,039 2,051 2,021 2,033 30,700
2020/08/20 2,072 2,086 2,034 2,034 49,700
2020/08/19 2,089 2,098 2,076 2,092 47,000
2020/08/18 2,107 2,108 2,084 2,084 80,700
2020/08/17 2,133 2,137 2,107 2,107 57,200
2020/08/14 2,132 2,145 2,119 2,140 75,200
2020/08/13 2,170 2,173 2,123 2,132 96,800
2020/08/12 2,199 2,199 2,141 2,147 158,200
2020/08/11 2,017 2,214 1,998 2,214 159,600
2020/08/07 2,219 2,225 2,188 2,217 74,500
2020/08/06 2,297 2,314 2,231 2,245 53,300
2020/08/05 2,301 2,308 2,260 2,304 33,100
2020/08/04 2,273 2,324 2,265 2,318 58,500
2020/08/03 2,212 2,264 2,212 2,249 57,700
2020/07/31 2,255 2,260 2,170 2,186 90,700
2020/07/30 2,267 2,307 2,247 2,253 89,000
2020/07/29 2,297 2,302 2,265 2,267 78,200
2020/07/28 2,334 2,355 2,300 2,308 61,600
2020/07/27 2,355 2,355 2,307 2,345 83,500
2020/07/22 2,412 2,412 2,372 2,375 78,500
2020/07/21 2,425 2,440 2,401 2,417 86,300
2020/07/20 2,407 2,424 2,385 2,420 51,500
2020/07/17 2,432 2,432 2,392 2,426 33,400
2020/07/16 2,444 2,448 2,411 2,426 72,400
2020/07/15 2,465 2,470 2,388 2,456 84,200
2020/07/14 2,444 2,455 2,418 2,443 49,000
2020/07/13 2,430 2,457 2,393 2,452 74,000
2020/07/10 2,398 2,410 2,346 2,393 115,000
2020/07/09 2,372 2,448 2,362 2,421 83,800
2020/07/08 2,405 2,422 2,372 2,372 86,400
2020/07/07 2,459 2,459 2,405 2,431 69,800
2020/07/06 2,419 2,469 2,411 2,449 55,800
2020/07/03 2,397 2,439 2,396 2,420 102,800
2020/07/02 2,361 2,399 2,339 2,371 104,700
2020/07/01 2,331 2,358 2,317 2,324 69,600
2020/06/30 2,298 2,354 2,297 2,332 79,200
2020/06/29 2,270 2,270 2,236 2,245 55,800
2020/06/26 2,298 2,311 2,282 2,301 52,100
2020/06/25 2,324 2,324 2,286 2,294 70,900
2020/06/24 2,387 2,388 2,348 2,350 50,500
2020/06/23 2,400 2,426 2,387 2,387 68,900
2020/06/22 2,417 2,424 2,389 2,400 32,800
2020/06/19 2,442 2,451 2,400 2,421 47,600
2020/06/18 2,444 2,444 2,399 2,442 39,100
2020/06/17 2,520 2,531 2,436 2,456 42,900
2020/06/16 2,430 2,480 2,429 2,480 109,700
2020/06/15 2,420 2,450 2,380 2,380 108,100
2020/06/12 2,421 2,421 2,368 2,411 83,500
2020/06/11 2,539 2,539 2,464 2,471 81,200
2020/06/10 2,599 2,603 2,558 2,568 57,400
2020/06/09 2,666 2,666 2,596 2,633 78,100
2020/06/08 2,669 2,672 2,630 2,649 60,100
2020/06/05 2,655 2,655 2,606 2,635 103,600
2020/06/04 2,661 2,661 2,606 2,655 83,500
2020/06/03 2,650 2,672 2,572 2,586 92,500
2020/06/02 2,600 2,625 2,564 2,605 97,800
2020/06/01 2,503 2,562 2,456 2,554 110,100
2020/05/29 2,518 2,530 2,461 2,485 224,200
2020/05/28 2,520 2,542 2,481 2,538 101,800
2020/05/27 2,470 2,496 2,440 2,489 121,900
2020/05/26 2,441 2,461 2,426 2,440 88,700
2020/05/25 2,372 2,438 2,360 2,436 98,400
2020/05/22 2,363 2,389 2,324 2,336 81,500
2020/05/21 2,339 2,366 2,316 2,349 89,400
2020/05/20 2,299 2,302 2,262 2,301 56,600
2020/05/19 2,284 2,301 2,246 2,282 94,600
2020/05/18 2,164 2,263 2,164 2,234 84,700
2020/05/15 2,239 2,239 2,166 2,214 47,600
2020/05/14 2,264 2,264 2,193 2,198 48,900
2020/05/13 2,259 2,272 2,232 2,268 60,800
2020/05/12 2,293 2,293 2,261 2,282 71,700
2020/05/11 2,298 2,318 2,277 2,300 107,400
2020/05/08 2,286 2,298 2,260 2,278 84,300
2020/05/07 2,234 2,253 2,198 2,223 116,400
2020/05/01 2,230 2,237 2,204 2,229 121,000
2020/04/30 2,234 2,252 2,210 2,231 101,100
2020/04/28 2,140 2,169 2,098 2,162 76,500
2020/04/27 2,099 2,145 2,081 2,143 99,700
2020/04/24 2,097 2,097 2,054 2,089 101,800
2020/04/23 2,023 2,099 2,023 2,098 84,100
2020/04/22 2,046 2,052 2,001 2,012 57,600
2020/04/21 2,028 2,095 2,014 2,054 85,000
2020/04/20 2,065 2,080 2,046 2,071 61,400
2020/04/17 2,087 2,131 2,047 2,065 86,400
2020/04/16 2,000 2,085 1,980 2,078 119,500
2020/04/15 2,073 2,079 2,015 2,033 153,700
2020/04/14 2,042 2,096 2,019 2,085 65,400
2020/04/13 2,064 2,064 2,020 2,037 62,900
2020/04/10 2,080 2,100 2,011 2,064 127,700
2020/04/09 2,000 2,088 1,980 2,080 90,700
2020/04/08 2,057 2,057 1,991 2,019 127,900
2020/04/07 1,986 2,040 1,973 2,018 124,500
2020/04/06 1,918 1,984 1,895 1,970 116,700
2020/04/03 1,901 1,980 1,901 1,938 130,600
2020/04/02 1,954 1,994 1,913 1,941 105,200
2020/04/01 2,122 2,131 1,974 2,004 98,700
2020/03/31 2,206 2,240 2,106 2,122 128,600
2020/03/30 2,115 2,186 2,095 2,183 175,000
2020/03/27 2,157 2,202 2,107 2,202 171,800
2020/03/26 2,137 2,162 2,074 2,107 147,300
2020/03/25 2,185 2,185 2,052 2,116 122,800
2020/03/24 1,914 1,958 1,861 1,955 124,800
2020/03/23 1,936 1,947 1,858 1,906 151,500
2020/03/19 2,002 2,022 1,866 1,896 106,600
2020/03/18 1,913 2,003 1,908 1,976 260,100
2020/03/17 1,788 1,930 1,778 1,906 201,200
2020/03/16 1,921 1,937 1,839 1,848 159,900
2020/03/13 1,926 1,944 1,836 1,888 196,800
2020/03/12 2,078 2,107 2,006 2,016 109,500
2020/03/11 2,191 2,194 2,128 2,128 111,100
2020/03/10 2,148 2,233 2,084 2,199 135,000
2020/03/09 2,261 2,278 2,136 2,157 163,400
2020/03/06 2,405 2,419 2,362 2,379 126,500
2020/03/05 2,504 2,504 2,438 2,465 128,900
2020/03/04 2,430 2,468 2,430 2,441 105,200
2020/03/03 2,541 2,545 2,459 2,480 144,700
2020/03/02 2,424 2,553 2,416 2,496 167,800
2020/02/28 2,465 2,511 2,418 2,431 157,700
2020/02/27 2,602 2,608 2,519 2,537 162,100
2020/02/26 2,604 2,638 2,586 2,603 197,000
2020/02/25 2,730 2,734 2,648 2,664 189,800
2020/02/21 2,726 2,757 2,726 2,738 79,400
2020/02/20 2,754 2,782 2,731 2,744 66,000
2020/02/19 2,791 2,794 2,745 2,756 63,700
2020/02/18 2,803 2,812 2,742 2,764 89,400
2020/02/17 2,880 2,880 2,821 2,836 96,800
2020/02/14 2,919 2,948 2,901 2,923 81,700
2020/02/13 2,921 2,940 2,885 2,934 117,400
2020/02/12 2,940 3,040 2,928 2,933 180,000
2020/02/10 2,968 3,005 2,942 2,947 231,300
2020/02/07 3,200 3,200 3,130 3,155 73,400
2020/02/06 3,150 3,225 3,135 3,195 94,100
2020/02/05 3,115 3,155 3,100 3,105 93,600
2020/02/04 3,050 3,120 3,045 3,070 88,100
2020/02/03 3,055 3,110 3,050 3,070 70,100
2020/01/31 3,100 3,165 3,100 3,135 52,400
2020/01/30 3,175 3,175 3,095 3,105 66,000
2020/01/29 3,170 3,210 3,165 3,195 38,900
2020/01/28 3,140 3,200 3,135 3,170 77,900
2020/01/27 3,210 3,225 3,185 3,185 55,100
2020/01/24 3,325 3,325 3,270 3,285 102,600
2020/01/23 3,275 3,315 3,270 3,305 65,700
2020/01/22 3,215 3,305 3,215 3,290 84,000
2020/01/21 3,245 3,275 3,220 3,230 71,300
2020/01/20 3,230 3,280 3,230 3,265 62,300
2020/01/17 3,310 3,320 3,280 3,295 80,300
2020/01/16 3,305 3,330 3,305 3,310 43,800
2020/01/15 3,330 3,360 3,300 3,320 78,500
2020/01/14 3,370 3,375 3,305 3,340 81,700
2020/01/10 3,375 3,390 3,345 3,380 43,200
2020/01/09 3,405 3,405 3,350 3,370 91,600
2020/01/08 3,370 3,385 3,320 3,335 106,300
2020/01/07 3,365 3,400 3,350 3,385 147,500
2020/01/06 3,375 3,395 3,350 3,370 120,100

このページの先頭へ