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
2026/05/13 2,130 2,163 2,128 2,142 67,500
2026/05/12 2,155 2,169 2,126 2,133 74,000
2026/05/11 2,161 2,167 2,146 2,151 52,400
2026/05/08 2,121 2,162 2,110 2,150 109,200
2026/05/07 2,083 2,135 2,083 2,128 113,700
2026/05/01 2,070 2,078 2,053 2,073 59,000
2026/04/30 2,093 2,099 2,080 2,081 84,500
2026/04/28 2,096 2,119 2,065 2,119 90,000
2026/04/27 2,062 2,107 2,062 2,096 82,700
2026/04/24 2,104 2,107 2,061 2,078 130,700
2026/04/23 2,100 2,114 2,075 2,112 124,900
2026/04/22 2,141 2,145 2,101 2,101 144,800
2026/04/21 2,174 2,175 2,156 2,160 89,000
2026/04/20 2,210 2,210 2,155 2,166 123,200
2026/04/17 2,216 2,222 2,189 2,192 54,700
2026/04/16 2,253 2,254 2,221 2,226 55,700
2026/04/15 2,287 2,295 2,232 2,235 125,900
2026/04/14 2,284 2,287 2,263 2,277 45,800
2026/04/13 2,269 2,277 2,253 2,271 59,000
2026/04/10 2,305 2,310 2,268 2,279 75,900
2026/04/09 2,349 2,349 2,300 2,300 73,800
2026/04/08 2,340 2,353 2,322 2,340 78,100
2026/04/07 2,274 2,292 2,268 2,290 62,000
2026/04/06 2,287 2,288 2,266 2,274 34,200
2026/04/03 2,280 2,288 2,262 2,274 42,800
2026/03/27 2,310 2,313 2,289 2,306 98,600
2026/03/26 2,336 2,336 2,281 2,310 42,400
2026/03/25 2,325 2,340 2,308 2,327 71,800
2026/03/24 2,294 2,294 2,271 2,293 43,800
2026/03/23 2,249 2,249 2,213 2,230 85,000
2026/03/19 2,328 2,328 2,280 2,280 58,700
2026/03/18 2,333 2,366 2,333 2,366 53,100
2026/03/17 2,332 2,350 2,326 2,333 32,800
2026/03/16 2,318 2,343 2,315 2,327 47,600
2026/03/13 2,325 2,344 2,312 2,329 59,100
2026/03/12 2,375 2,386 2,345 2,352 73,900
2026/03/11 2,371 2,391 2,366 2,373 36,000
2026/03/10 2,357 2,362 2,331 2,346 62,000
2026/03/09 2,304 2,338 2,285 2,314 91,500
2026/03/06 2,396 2,425 2,388 2,417 41,300
2026/03/05 2,409 2,462 2,396 2,421 65,800
2026/03/04 2,383 2,425 2,334 2,358 94,000
2026/03/03 2,465 2,498 2,415 2,433 81,900
2026/03/02 2,461 2,508 2,446 2,498 72,300
2026/02/27 2,500 2,508 2,480 2,500 59,900
2026/02/26 2,468 2,516 2,468 2,489 92,600
2026/02/25 2,488 2,489 2,438 2,464 105,100
2026/02/24 2,442 2,490 2,433 2,460 81,600
2026/02/20 2,426 2,433 2,392 2,425 52,800
2026/02/19 2,401 2,457 2,401 2,450 106,500
2026/02/18 2,400 2,417 2,396 2,401 63,300
2026/02/17 2,394 2,407 2,362 2,382 51,400
2026/02/16 2,325 2,395 2,312 2,380 98,500
2026/02/13 2,366 2,395 2,301 2,322 118,100
2026/02/12 2,414 2,433 2,405 2,416 91,300
2026/02/10 2,404 2,431 2,404 2,421 73,300
2026/02/09 2,418 2,420 2,386 2,395 50,800
2026/02/06 2,360 2,376 2,345 2,368 57,000
2026/02/05 2,385 2,385 2,359 2,365 61,800
2026/02/04 2,342 2,378 2,342 2,359 70,400
2026/02/03 2,333 2,383 2,321 2,356 100,300
2026/02/02 2,318 2,339 2,307 2,308 74,100
2026/01/30 2,288 2,316 2,277 2,316 40,500
2026/01/29 2,270 2,281 2,245 2,277 71,400
2026/01/28 2,320 2,320 2,286 2,286 58,900
2026/01/27 2,322 2,348 2,316 2,334 54,200
2026/01/26 2,351 2,353 2,330 2,336 76,600
2026/01/23 2,408 2,410 2,385 2,401 78,000
2026/01/22 2,384 2,422 2,382 2,415 58,600
2026/01/21 2,355 2,373 2,335 2,370 61,000
2026/01/20 2,435 2,446 2,385 2,386 70,500
2026/01/19 2,424 2,432 2,390 2,418 47,100
2026/01/16 2,402 2,423 2,391 2,417 46,200
2026/01/15 2,407 2,416 2,392 2,415 52,600
2026/01/14 2,400 2,430 2,400 2,412 61,800
2026/01/13 2,406 2,419 2,390 2,408 66,300
2026/01/09 2,393 2,400 2,373 2,385 41,100
2026/01/08 2,385 2,400 2,369 2,374 55,500
2026/01/07 2,353 2,423 2,351 2,406 84,100
2026/01/06 2,381 2,403 2,367 2,385 56,900
2026/01/05 2,393 2,415 2,336 2,354 99,200

このページの先頭へ