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(6287)の株価時系列情報

サトー(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
2025/06/13 2,005 2,013 1,991 2,005 114,800
2025/06/12 2,021 2,044 2,004 2,014 95,300
2025/06/11 1,996 2,020 1,996 2,015 60,200
2025/06/10 2,005 2,021 1,992 1,995 64,000
2025/06/09 2,030 2,036 2,007 2,015 34,900
2025/06/06 2,039 2,043 2,025 2,030 36,400
2025/06/05 2,035 2,042 2,023 2,036 31,300
2025/06/04 2,034 2,057 2,034 2,043 70,100
2025/06/03 2,037 2,040 2,018 2,027 58,600
2025/06/02 2,025 2,046 2,007 2,030 56,500
2025/05/30 2,023 2,045 2,019 2,030 53,900
2025/05/29 2,027 2,046 2,021 2,040 71,200
2025/05/28 2,011 2,028 2,005 2,024 59,400
2025/05/27 2,014 2,022 2,005 2,009 37,400
2025/05/26 2,022 2,036 2,012 2,019 61,000
2025/05/23 2,025 2,026 2,005 2,012 83,900
2025/05/22 1,973 2,030 1,960 2,026 75,500
2025/05/21 1,998 2,006 1,984 1,987 58,100
2025/05/20 1,993 2,014 1,977 1,986 64,200
2025/05/19 1,988 2,020 1,981 1,993 75,600
2025/05/16 2,013 2,049 1,973 2,012 108,700
2025/05/15 2,037 2,096 1,984 2,007 162,200
2025/05/14 2,057 2,059 2,008 2,049 80,100
2025/05/13 2,065 2,088 2,058 2,075 48,700
2025/05/12 2,046 2,072 2,041 2,051 53,100
2025/05/09 2,041 2,087 2,021 2,049 170,500
2025/05/08 2,036 2,043 2,007 2,033 71,600
2025/05/07 2,052 2,065 2,027 2,036 118,100
2025/05/02 2,073 2,079 2,056 2,066 30,400
2025/05/01 2,055 2,073 2,041 2,058 35,200
2025/04/30 2,070 2,077 2,045 2,062 54,100
2025/04/28 2,055 2,085 2,055 2,066 41,200
2025/04/25 2,051 2,063 2,027 2,042 65,400
2025/04/24 2,015 2,042 2,015 2,025 55,600
2025/04/23 2,000 2,001 1,987 1,996 50,100
2025/04/22 1,962 1,991 1,959 1,971 44,800
2025/04/21 2,000 2,000 1,964 1,968 26,500
2025/04/18 1,985 1,993 1,959 1,993 36,200
2025/04/17 1,962 1,985 1,959 1,971 35,800
2025/04/16 2,001 2,005 1,959 1,975 43,000
2025/04/15 2,009 2,009 1,975 1,991 37,600
2025/04/14 2,001 2,029 1,977 2,012 86,500
2025/04/11 1,955 1,965 1,894 1,961 74,200
2025/04/10 1,990 2,010 1,950 1,995 82,200
2025/04/09 1,856 1,877 1,825 1,862 157,200
2025/04/08 1,876 1,905 1,859 1,887 57,100
2025/04/07 1,818 1,846 1,776 1,791 92,400
2025/04/04 2,027 2,039 1,952 1,978 112,900
2025/04/03 2,047 2,069 2,018 2,055 75,000
2025/04/02 2,146 2,163 2,094 2,118 96,500
2025/04/01 2,124 2,143 2,117 2,118 54,800
2025/03/31 2,163 2,169 2,107 2,110 92,300
2025/03/28 2,175 2,194 2,156 2,184 85,300
2025/03/27 2,178 2,231 2,178 2,220 123,100
2025/03/26 2,155 2,202 2,155 2,190 134,500
2025/03/25 2,167 2,168 2,135 2,154 99,300
2025/03/24 2,165 2,197 2,162 2,162 105,900
2025/03/21 2,164 2,175 2,149 2,149 89,200
2025/03/19 2,156 2,201 2,156 2,167 60,000
2025/03/18 2,179 2,185 2,155 2,162 78,500
2025/03/17 2,152 2,182 2,150 2,166 58,000
2025/03/14 2,164 2,172 2,127 2,133 58,500
2025/03/13 2,134 2,189 2,119 2,160 92,500
2025/03/12 2,080 2,144 2,070 2,132 140,300
2025/03/11 2,100 2,106 2,050 2,078 161,900
2025/03/10 2,181 2,181 2,122 2,125 70,000
2025/03/07 2,153 2,183 2,138 2,155 97,600
2025/03/06 2,220 2,220 2,177 2,180 125,300
2025/03/05 2,206 2,226 2,193 2,220 198,000
2025/03/04 2,157 2,231 2,151 2,197 186,100
2025/03/03 2,064 2,162 2,051 2,154 142,100
2025/02/28 2,024 2,075 2,021 2,058 1,039,600
2025/02/27 2,024 2,050 2,018 2,050 130,100
2025/02/26 2,033 2,074 2,030 2,047 147,000
2025/02/25 2,093 2,108 2,081 2,081 123,700
2025/02/21 2,054 2,101 2,042 2,097 128,600
2025/02/20 2,100 2,114 2,070 2,072 132,000
2025/02/19 2,111 2,142 2,106 2,106 114,300
2025/02/18 2,115 2,117 2,083 2,111 123,900
2025/02/17 2,220 2,220 2,115 2,127 136,400
2025/02/14 2,302 2,311 2,212 2,225 100,400
2025/02/13 2,320 2,380 2,284 2,337 191,700
2025/02/12 2,242 2,255 2,213 2,220 202,200
2025/02/10 2,220 2,242 2,205 2,219 45,600
2025/02/07 2,203 2,226 2,187 2,210 56,300
2025/02/06 2,190 2,230 2,190 2,212 59,500
2025/02/05 2,198 2,200 2,179 2,183 72,600
2025/02/04 2,207 2,226 2,193 2,196 69,000
2025/02/03 2,185 2,195 2,162 2,176 73,900
2025/01/31 2,232 2,232 2,197 2,209 33,100
2025/01/30 2,194 2,236 2,194 2,228 32,800
2025/01/29 2,195 2,223 2,191 2,208 74,900
2025/01/28 2,207 2,218 2,198 2,211 55,900
2025/01/27 2,194 2,210 2,176 2,208 33,700
2025/01/24 2,198 2,219 2,163 2,196 129,500
2025/01/23 2,114 2,161 2,114 2,148 77,300
2025/01/22 2,101 2,128 2,090 2,113 68,200
2025/01/21 2,077 2,127 2,077 2,102 100,800
2025/01/20 2,090 2,107 2,075 2,077 83,100
2025/01/17 2,077 2,084 2,061 2,084 67,000
2025/01/16 2,101 2,102 2,068 2,077 53,200
2025/01/15 2,099 2,119 2,070 2,094 72,500
2025/01/14 2,122 2,127 2,076 2,112 108,700
2025/01/10 2,141 2,157 2,124 2,124 45,200
2025/01/09 2,166 2,180 2,140 2,149 39,900
2025/01/08 2,161 2,174 2,143 2,168 70,000
2025/01/07 2,205 2,206 2,162 2,163 102,400
2025/01/06 2,215 2,227 2,174 2,181 74,400

このページの先頭へ