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
2021/12/30 2,196 2,210 2,192 2,201 47,500
2021/12/29 2,173 2,201 2,161 2,196 58,300
2021/12/28 2,159 2,185 2,150 2,182 49,600
2021/12/27 2,166 2,166 2,142 2,150 55,900
2021/12/24 2,178 2,189 2,152 2,166 139,100
2021/12/23 2,168 2,185 2,162 2,175 79,600
2021/12/22 2,190 2,190 2,147 2,152 48,600
2021/12/21 2,133 2,175 2,119 2,160 106,400
2021/12/20 2,138 2,147 2,082 2,098 107,800
2021/12/17 2,212 2,212 2,171 2,174 82,200
2021/12/16 2,242 2,242 2,203 2,221 76,700
2021/12/15 2,216 2,225 2,201 2,208 36,200
2021/12/14 2,187 2,229 2,187 2,216 57,300
2021/12/13 2,234 2,238 2,184 2,187 50,700
2021/12/10 2,206 2,228 2,190 2,198 62,000
2021/12/09 2,230 2,238 2,203 2,210 62,200
2021/12/08 2,279 2,279 2,241 2,247 39,600
2021/12/07 2,205 2,274 2,200 2,267 80,000
2021/12/06 2,206 2,208 2,167 2,172 41,000
2021/12/03 2,136 2,178 2,108 2,177 84,300
2021/12/02 2,111 2,146 2,106 2,122 93,400
2021/12/01 2,110 2,145 2,105 2,132 111,700
2021/11/30 2,202 2,215 2,125 2,126 167,800
2021/11/29 2,209 2,225 2,173 2,175 76,800
2021/11/26 2,300 2,302 2,250 2,259 53,000
2021/11/25 2,345 2,352 2,309 2,315 51,500
2021/11/24 2,356 2,361 2,341 2,344 30,400
2021/11/22 2,360 2,380 2,344 2,355 50,300
2021/11/19 2,343 2,355 2,343 2,345 53,800
2021/11/18 2,303 2,357 2,298 2,347 43,600
2021/11/17 2,363 2,368 2,306 2,306 55,200
2021/11/16 2,418 2,453 2,379 2,389 73,600
2021/11/15 2,455 2,474 2,418 2,426 73,500
2021/11/12 2,369 2,473 2,361 2,448 112,600
2021/11/11 2,406 2,430 2,354 2,379 143,700
2021/11/10 2,630 2,646 2,601 2,606 48,900
2021/11/09 2,611 2,633 2,609 2,613 23,300
2021/11/08 2,653 2,665 2,604 2,611 22,000
2021/11/05 2,627 2,647 2,614 2,638 35,200
2021/11/04 2,648 2,655 2,625 2,640 47,600
2021/11/02 2,660 2,670 2,627 2,627 25,300
2021/11/01 2,660 2,680 2,631 2,675 49,100
2021/10/29 2,625 2,636 2,601 2,618 46,900
2021/10/28 2,618 2,656 2,598 2,626 61,500
2021/10/27 2,682 2,682 2,619 2,636 44,000
2021/10/26 2,673 2,701 2,656 2,691 57,600
2021/10/25 2,624 2,684 2,615 2,662 69,100
2021/10/22 2,638 2,677 2,628 2,655 58,600
2021/10/21 2,636 2,682 2,633 2,666 40,100
2021/10/20 2,640 2,670 2,636 2,644 27,000
2021/10/19 2,631 2,653 2,615 2,640 31,200
2021/10/18 2,608 2,638 2,603 2,631 32,500
2021/10/15 2,594 2,640 2,592 2,634 55,000
2021/10/14 2,595 2,613 2,554 2,573 84,000
2021/10/13 2,526 2,528 2,500 2,500 37,700
2021/10/12 2,542 2,550 2,525 2,531 41,200
2021/10/11 2,536 2,558 2,524 2,553 37,100
2021/10/08 2,545 2,564 2,524 2,529 31,400
2021/10/07 2,550 2,562 2,497 2,497 38,500
2021/10/06 2,563 2,607 2,535 2,547 50,200
2021/10/05 2,600 2,600 2,543 2,551 56,000
2021/10/04 2,684 2,685 2,621 2,623 37,800
2021/10/01 2,686 2,709 2,653 2,658 60,200
2021/09/30 2,750 2,800 2,728 2,728 48,700
2021/09/29 2,692 2,744 2,661 2,741 91,100
2021/09/28 2,833 2,833 2,761 2,793 64,300
2021/09/27 2,831 2,862 2,823 2,833 62,100
2021/09/24 2,827 2,850 2,813 2,820 75,000
2021/09/22 2,806 2,834 2,771 2,783 83,800
2021/09/21 2,789 2,833 2,765 2,805 62,600
2021/09/17 2,910 2,910 2,841 2,876 76,600
2021/09/16 2,890 2,918 2,874 2,903 75,100
2021/09/15 2,848 2,873 2,835 2,868 35,200
2021/09/14 2,819 2,883 2,816 2,880 51,900
2021/09/13 2,789 2,813 2,753 2,813 38,500
2021/09/10 2,779 2,812 2,779 2,800 87,100
2021/09/09 2,762 2,791 2,754 2,788 35,400
2021/09/08 2,800 2,804 2,759 2,792 45,100
2021/09/07 2,797 2,805 2,773 2,790 55,500
2021/09/06 2,800 2,801 2,771 2,790 28,500
2021/09/03 2,755 2,793 2,746 2,785 70,300
2021/09/02 2,727 2,737 2,701 2,728 41,300
2021/09/01 2,715 2,758 2,713 2,727 39,900
2021/08/31 2,689 2,721 2,680 2,694 38,900
2021/08/30 2,689 2,709 2,674 2,705 28,700
2021/08/27 2,660 2,664 2,627 2,649 29,600
2021/08/26 2,698 2,700 2,654 2,664 58,400
2021/08/25 2,747 2,747 2,683 2,685 69,300
2021/08/24 2,684 2,738 2,684 2,703 43,700
2021/08/23 2,664 2,708 2,664 2,679 59,000
2021/08/20 2,620 2,654 2,611 2,622 73,600
2021/08/19 2,678 2,693 2,616 2,616 35,800
2021/08/18 2,675 2,732 2,675 2,698 36,900
2021/08/17 2,720 2,720 2,654 2,660 69,400
2021/08/16 2,781 2,785 2,724 2,727 50,700
2021/08/13 2,784 2,818 2,784 2,803 29,600
2021/08/12 2,753 2,793 2,744 2,784 60,500
2021/08/11 2,786 2,806 2,745 2,753 91,400
2021/08/10 2,832 2,890 2,772 2,780 83,400
2021/08/06 2,845 2,846 2,811 2,817 50,600
2021/08/05 2,802 2,836 2,802 2,819 29,000
2021/08/04 2,822 2,836 2,794 2,827 27,100
2021/08/03 2,839 2,847 2,804 2,824 29,500
2021/08/02 2,818 2,858 2,807 2,849 60,800
2021/07/30 2,800 2,807 2,781 2,789 46,100
2021/07/29 2,793 2,810 2,771 2,794 32,200
2021/07/28 2,791 2,791 2,760 2,778 40,400
2021/07/27 2,800 2,818 2,795 2,811 39,900
2021/07/26 2,774 2,790 2,763 2,786 50,000
2021/07/21 2,715 2,752 2,704 2,740 83,000
2021/07/20 2,685 2,712 2,681 2,687 53,800
2021/07/19 2,700 2,730 2,687 2,700 63,000
2021/07/16 2,743 2,743 2,715 2,716 33,600
2021/07/15 2,783 2,787 2,718 2,718 59,600
2021/07/14 2,783 2,797 2,771 2,771 43,500
2021/07/13 2,752 2,776 2,744 2,762 42,500
2021/07/12 2,764 2,764 2,709 2,725 67,200
2021/07/09 2,670 2,680 2,612 2,672 95,900
2021/07/08 2,776 2,787 2,705 2,705 56,600
2021/07/07 2,731 2,768 2,716 2,750 55,200
2021/07/06 2,786 2,799 2,739 2,745 66,900
2021/07/05 2,767 2,777 2,727 2,756 49,400
2021/07/02 2,744 2,778 2,715 2,767 65,000
2021/07/01 2,750 2,750 2,711 2,712 95,400
2021/06/30 2,694 2,740 2,686 2,724 104,600
2021/06/29 2,676 2,694 2,648 2,660 58,400
2021/06/28 2,665 2,716 2,648 2,696 73,400
2021/06/25 2,657 2,673 2,629 2,662 105,100
2021/06/24 2,668 2,669 2,607 2,647 86,500
2021/06/23 2,717 2,720 2,612 2,618 100,300
2021/06/22 2,650 2,694 2,640 2,691 65,700
2021/06/21 2,569 2,607 2,540 2,569 95,600
2021/06/18 2,651 2,651 2,603 2,619 68,400
2021/06/17 2,686 2,696 2,643 2,643 37,100
2021/06/16 2,653 2,664 2,621 2,660 36,700
2021/06/15 2,611 2,642 2,606 2,627 75,900
2021/06/14 2,619 2,621 2,560 2,613 56,600
2021/06/11 2,618 2,628 2,591 2,594 61,500
2021/06/10 2,650 2,658 2,604 2,618 80,100
2021/06/09 2,679 2,728 2,669 2,700 91,800
2021/06/08 2,608 2,696 2,608 2,668 131,300
2021/06/07 2,583 2,585 2,548 2,570 54,600
2021/06/04 2,587 2,592 2,561 2,571 96,200
2021/06/03 2,644 2,675 2,589 2,606 68,700
2021/06/02 2,600 2,662 2,596 2,644 108,200
2021/06/01 2,613 2,625 2,591 2,625 79,700
2021/05/31 2,623 2,623 2,556 2,561 42,600
2021/05/28 2,598 2,650 2,592 2,639 58,600
2021/05/27 2,632 2,653 2,554 2,556 71,500
2021/05/26 2,682 2,700 2,626 2,633 91,000
2021/05/25 2,680 2,708 2,671 2,685 103,000
2021/05/24 2,625 2,697 2,625 2,680 70,800
2021/05/21 2,660 2,660 2,598 2,601 42,400
2021/05/20 2,660 2,687 2,633 2,648 69,900
2021/05/19 2,630 2,643 2,597 2,612 45,700
2021/05/18 2,593 2,663 2,592 2,632 100,100
2021/05/17 2,552 2,572 2,523 2,546 60,700
2021/05/14 2,585 2,597 2,539 2,544 72,800
2021/05/13 2,540 2,581 2,490 2,535 118,900
2021/05/12 2,748 2,814 2,529 2,540 192,300
2021/05/11 2,794 2,794 2,725 2,747 89,800
2021/05/10 2,725 2,783 2,722 2,775 47,600
2021/05/07 2,738 2,778 2,716 2,745 56,800
2021/05/06 2,671 2,749 2,670 2,720 93,500
2021/04/30 2,679 2,711 2,674 2,678 72,100
2021/04/28 2,720 2,720 2,665 2,666 54,300
2021/04/27 2,722 2,734 2,700 2,714 55,600
2021/04/26 2,737 2,756 2,713 2,723 51,300
2021/04/23 2,773 2,781 2,715 2,745 68,200
2021/04/22 2,750 2,794 2,748 2,783 76,800
2021/04/21 2,721 2,739 2,681 2,719 64,400
2021/04/20 2,750 2,776 2,735 2,745 64,900
2021/04/19 2,800 2,812 2,782 2,799 40,800
2021/04/16 2,793 2,808 2,756 2,798 27,200
2021/04/15 2,800 2,809 2,769 2,782 34,200
2021/04/14 2,817 2,817 2,752 2,791 31,500
2021/04/13 2,807 2,831 2,795 2,816 35,500
2021/04/12 2,789 2,808 2,778 2,795 32,300
2021/04/09 2,752 2,788 2,751 2,773 69,200
2021/04/08 2,773 2,785 2,717 2,727 79,400
2021/04/07 2,755 2,820 2,755 2,820 81,000
2021/04/06 2,766 2,795 2,727 2,762 73,400
2021/04/05 2,806 2,820 2,768 2,785 73,800
2021/04/02 2,845 2,874 2,779 2,817 64,600
2021/04/01 2,876 2,889 2,822 2,841 58,300
2021/03/31 2,878 2,892 2,871 2,883 90,000
2021/03/30 2,918 2,930 2,881 2,921 92,000
2021/03/29 2,927 2,972 2,927 2,963 171,600
2021/03/26 2,920 2,952 2,865 2,880 136,000
2021/03/25 2,840 2,908 2,832 2,892 157,400
2021/03/24 2,800 2,824 2,793 2,810 197,200
2021/03/23 2,810 2,855 2,800 2,836 116,000
2021/03/22 2,829 2,836 2,790 2,818 105,100
2021/03/19 2,830 2,850 2,800 2,816 195,500
2021/03/18 2,763 2,821 2,752 2,819 104,300
2021/03/17 2,768 2,782 2,726 2,738 113,500
2021/03/16 2,767 2,817 2,762 2,800 98,000
2021/03/15 2,740 2,778 2,713 2,750 97,300
2021/03/12 2,726 2,726 2,695 2,718 70,200
2021/03/11 2,711 2,733 2,700 2,726 70,200
2021/03/10 2,720 2,721 2,676 2,697 94,700
2021/03/09 2,675 2,725 2,634 2,722 106,800
2021/03/08 2,658 2,669 2,600 2,625 102,900
2021/03/05 2,576 2,632 2,555 2,628 112,100
2021/03/04 2,578 2,590 2,544 2,588 67,200
2021/03/03 2,561 2,590 2,535 2,588 102,800
2021/03/02 2,600 2,607 2,518 2,536 86,300
2021/03/01 2,517 2,594 2,513 2,593 111,100
2021/02/26 2,574 2,591 2,495 2,495 146,300
2021/02/25 2,539 2,589 2,510 2,574 190,200
2021/02/24 2,496 2,528 2,467 2,508 179,100
2021/02/22 2,517 2,551 2,497 2,497 134,300
2021/02/19 2,486 2,490 2,441 2,462 71,000
2021/02/18 2,502 2,521 2,469 2,499 101,200
2021/02/17 2,528 2,550 2,501 2,540 118,500
2021/02/16 2,580 2,580 2,522 2,536 123,300
2021/02/15 2,600 2,604 2,552 2,580 114,400
2021/02/12 2,598 2,636 2,534 2,607 239,600
2021/02/10 2,570 2,650 2,536 2,571 495,100
2021/02/09 2,400 2,418 2,372 2,395 104,500
2021/02/08 2,369 2,405 2,363 2,394 73,900
2021/02/05 2,322 2,363 2,322 2,355 109,400
2021/02/04 2,298 2,316 2,274 2,315 57,800
2021/02/03 2,318 2,325 2,286 2,298 86,000
2021/02/02 2,250 2,286 2,239 2,286 96,300
2021/02/01 2,180 2,239 2,173 2,237 108,000
2021/01/29 2,233 2,242 2,175 2,180 99,200
2021/01/28 2,205 2,240 2,183 2,233 212,900
2021/01/27 2,210 2,238 2,184 2,235 107,000
2021/01/26 2,210 2,214 2,195 2,201 90,100
2021/01/25 2,226 2,226 2,172 2,206 127,400
2021/01/22 2,216 2,217 2,200 2,200 84,700
2021/01/21 2,213 2,261 2,212 2,222 119,700
2021/01/20 2,205 2,231 2,195 2,213 108,700
2021/01/19 2,258 2,261 2,207 2,215 141,000
2021/01/18 2,299 2,350 2,267 2,268 79,800
2021/01/15 2,318 2,348 2,277 2,277 117,400
2021/01/14 2,256 2,304 2,241 2,296 81,600
2021/01/13 2,311 2,320 2,264 2,275 72,400
2021/01/12 2,258 2,310 2,255 2,310 104,600
2021/01/08 2,211 2,258 2,191 2,258 86,900
2021/01/07 2,230 2,260 2,215 2,216 68,800
2021/01/06 2,202 2,211 2,176 2,206 42,000
2021/01/05 2,159 2,206 2,157 2,202 43,800
2021/01/04 2,236 2,236 2,167 2,195 40,800

このページの先頭へ