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

佐鳥電機(7420)の株価時系列情報

佐鳥電機(7420)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
2024/04/25 2,261 2,269 2,230 2,230 82,900
2024/04/24 2,247 2,267 2,241 2,256 103,100
2024/04/23 2,236 2,246 2,211 2,229 85,700
2024/04/22 2,196 2,236 2,189 2,216 96,800
2024/04/19 2,241 2,254 2,189 2,210 141,600
2024/04/18 2,233 2,278 2,213 2,270 95,200
2024/04/17 2,232 2,263 2,222 2,233 154,500
2024/04/16 2,285 2,301 2,227 2,227 257,800
2024/04/15 2,338 2,348 2,283 2,329 247,800
2024/04/12 2,411 2,411 2,331 2,357 623,100
2024/04/11 2,570 2,633 2,558 2,590 135,900
2024/04/10 2,570 2,577 2,543 2,570 71,900
2024/04/09 2,560 2,578 2,535 2,563 61,300
2024/04/08 2,508 2,552 2,486 2,552 76,400
2024/04/05 2,459 2,489 2,441 2,482 58,100
2024/04/04 2,494 2,509 2,469 2,495 52,000
2024/04/03 2,477 2,516 2,447 2,478 78,000
2024/04/02 2,578 2,587 2,509 2,520 83,600
2024/04/01 2,708 2,709 2,602 2,604 89,900
2024/03/29 2,623 2,661 2,603 2,659 83,600
2024/03/28 2,550 2,634 2,548 2,602 101,200
2024/03/27 2,574 2,585 2,543 2,563 83,800
2024/03/26 2,473 2,566 2,462 2,566 91,500
2024/03/25 2,470 2,480 2,451 2,454 29,100
2024/03/22 2,479 2,490 2,446 2,470 42,700
2024/03/21 2,448 2,485 2,433 2,471 58,300
2024/03/19 2,419 2,448 2,393 2,426 47,500
2024/03/18 2,381 2,424 2,372 2,420 41,000
2024/03/15 2,354 2,406 2,354 2,378 40,900
2024/03/14 2,352 2,382 2,349 2,376 36,000
2024/03/13 2,474 2,490 2,362 2,362 62,100
2024/03/12 2,400 2,441 2,350 2,440 87,700
2024/03/11 2,509 2,509 2,413 2,437 94,300
2024/03/08 2,472 2,561 2,468 2,554 81,900
2024/03/07 2,552 2,566 2,487 2,508 94,600
2024/03/06 2,513 2,612 2,510 2,562 116,400
2024/03/05 2,525 2,549 2,480 2,547 74,300
2024/03/04 2,568 2,575 2,471 2,525 140,000
2024/03/01 2,485 2,529 2,476 2,521 111,100
2024/02/29 2,436 2,495 2,422 2,478 72,100
2024/02/28 2,445 2,480 2,431 2,446 54,400
2024/02/27 2,415 2,485 2,403 2,443 111,800
2024/02/26 2,446 2,465 2,407 2,420 82,200
2024/02/22 2,510 2,514 2,418 2,444 163,600
2024/02/21 2,613 2,634 2,440 2,449 386,300
2024/02/20 2,499 2,590 2,466 2,563 738,400
2024/02/19 2,274 2,280 2,254 2,266 46,600
2024/02/16 2,300 2,329 2,275 2,282 48,200
2024/02/15 2,330 2,344 2,259 2,270 64,700
2024/02/14 2,369 2,373 2,303 2,304 57,400
2024/02/13 2,320 2,360 2,320 2,356 54,100
2024/02/09 2,315 2,355 2,309 2,318 45,700
2024/02/08 2,312 2,329 2,256 2,320 107,600
2024/02/07 2,325 2,353 2,310 2,324 51,300
2024/02/06 2,337 2,374 2,337 2,345 60,300
2024/02/05 2,415 2,425 2,345 2,366 64,200
2024/02/02 2,393 2,413 2,351 2,398 96,900
2024/02/01 2,402 2,425 2,389 2,389 91,900
2024/01/31 2,445 2,453 2,400 2,443 126,100
2024/01/30 2,450 2,525 2,444 2,479 255,000
2024/01/29 2,449 2,453 2,419 2,447 93,600
2024/01/26 2,461 2,466 2,380 2,380 156,400
2024/01/25 2,401 2,463 2,393 2,461 144,200
2024/01/24 2,398 2,428 2,376 2,381 136,600
2024/01/23 2,390 2,453 2,382 2,404 252,400
2024/01/22 2,340 2,370 2,320 2,362 151,100
2024/01/19 2,272 2,297 2,235 2,297 146,700
2024/01/18 2,250 2,250 2,204 2,220 186,700
2024/01/17 2,300 2,350 2,261 2,266 291,100
2024/01/16 2,390 2,400 2,291 2,376 452,800
2024/01/15 2,175 2,235 2,173 2,210 163,700
2024/01/12 2,160 2,164 2,134 2,151 106,600
2024/01/11 2,097 2,135 2,097 2,135 90,400
2024/01/10 2,094 2,113 2,066 2,070 113,200
2024/01/09 2,053 2,090 2,053 2,080 99,000
2024/01/05 1,998 2,036 1,998 2,027 74,200
2024/01/04 1,963 1,997 1,941 1,997 74,300
2023/12/29 1,979 1,980 1,956 1,968 49,800
2023/12/28 1,970 1,990 1,955 1,970 64,800
2023/12/27 1,942 1,969 1,942 1,953 106,100
2023/12/26 1,918 1,942 1,918 1,941 40,300
2023/12/25 1,900 1,932 1,900 1,922 36,900
2023/12/22 1,900 1,917 1,895 1,906 35,100
2023/12/21 1,890 1,901 1,877 1,883 41,300
2023/12/20 1,895 1,913 1,894 1,899 39,700
2023/12/19 1,916 1,921 1,890 1,895 46,400
2023/12/18 1,929 1,930 1,889 1,926 73,500
2023/12/15 1,987 1,987 1,915 1,929 77,200
2023/12/14 2,020 2,036 1,959 1,962 67,400
2023/12/13 2,029 2,050 2,025 2,032 60,300
2023/12/12 2,018 2,053 2,000 2,013 81,800
2023/12/11 1,927 2,015 1,927 2,015 168,500
2023/12/08 1,923 1,939 1,906 1,917 59,900
2023/12/07 1,940 1,948 1,921 1,923 43,900
2023/12/06 1,900 1,953 1,900 1,947 81,800
2023/12/05 1,930 1,930 1,888 1,888 78,100
2023/12/04 1,935 1,945 1,916 1,940 62,300
2023/12/01 1,956 1,956 1,916 1,934 94,300
2023/11/30 1,872 1,965 1,870 1,964 174,600
2023/11/29 1,841 1,889 1,831 1,883 159,600
2023/11/28 1,919 1,928 1,874 1,885 258,100
2023/11/27 1,929 1,939 1,905 1,918 100,100
2023/11/24 1,930 1,961 1,926 1,931 114,600
2023/11/22 1,899 1,939 1,895 1,930 68,200
2023/11/21 1,898 1,925 1,898 1,915 58,300
2023/11/20 1,928 1,943 1,893 1,893 93,700
2023/11/17 1,890 1,918 1,888 1,918 47,900
2023/11/16 1,898 1,905 1,876 1,890 58,500
2023/11/15 1,923 1,925 1,895 1,908 56,600
2023/11/14 1,890 1,918 1,889 1,907 78,500
2023/11/13 1,869 1,886 1,850 1,871 51,700
2023/11/10 1,837 1,867 1,823 1,865 39,600
2023/11/09 1,847 1,869 1,835 1,844 59,000
2023/11/08 1,899 1,903 1,833 1,843 76,600
2023/11/07 1,908 1,917 1,884 1,884 47,300
2023/11/06 1,914 1,920 1,888 1,899 82,500
2023/11/02 1,874 1,906 1,874 1,898 80,400
2023/11/01 1,884 1,894 1,846 1,859 70,500
2023/10/31 1,835 1,844 1,808 1,844 73,000
2023/10/30 1,847 1,876 1,832 1,845 171,000
2023/10/27 1,859 1,887 1,857 1,887 63,400
2023/10/26 1,845 1,870 1,825 1,835 76,200
2023/10/25 1,874 1,890 1,860 1,861 64,500
2023/10/24 1,858 1,878 1,766 1,843 150,700
2023/10/23 1,895 1,902 1,855 1,857 104,100
2023/10/20 1,880 1,914 1,880 1,905 79,700
2023/10/19 1,913 1,916 1,878 1,887 119,800
2023/10/18 1,885 1,939 1,877 1,939 215,900
2023/10/17 1,868 1,882 1,830 1,855 85,000
2023/10/16 1,888 1,889 1,817 1,838 168,000
2023/10/13 1,960 2,019 1,903 1,921 323,100
2023/10/12 1,887 1,920 1,876 1,920 131,800
2023/10/11 1,903 1,918 1,875 1,877 115,800
2023/10/10 1,880 1,908 1,871 1,908 97,900
2023/10/06 1,844 1,868 1,821 1,840 73,400
2023/10/05 1,794 1,845 1,794 1,844 74,200
2023/10/04 1,807 1,817 1,765 1,772 118,500
2023/10/03 1,910 1,910 1,834 1,847 133,200
2023/10/02 1,884 1,938 1,884 1,888 114,400
2023/09/29 1,925 1,933 1,880 1,884 131,500
2023/09/28 1,867 1,909 1,867 1,899 119,300
2023/09/27 1,830 1,856 1,819 1,856 73,200
2023/09/26 1,865 1,870 1,833 1,837 138,200
2023/09/25 1,792 1,833 1,790 1,830 90,400
2023/09/22 1,764 1,799 1,756 1,785 55,500
2023/09/21 1,780 1,792 1,773 1,781 48,200
2023/09/20 1,806 1,831 1,788 1,788 65,300
2023/09/19 1,770 1,804 1,757 1,804 93,400
2023/09/15 1,780 1,786 1,756 1,758 74,500
2023/09/14 1,731 1,764 1,725 1,758 90,400
2023/09/13 1,763 1,775 1,725 1,732 107,000
2023/09/12 1,785 1,787 1,734 1,752 155,800
2023/09/11 1,799 1,807 1,763 1,791 114,900
2023/09/08 1,753 1,782 1,752 1,779 107,800
2023/09/07 1,742 1,803 1,736 1,766 277,600
2023/09/06 1,704 1,746 1,696 1,744 154,700
2023/09/05 1,695 1,707 1,673 1,707 174,300
2023/09/04 1,655 1,687 1,655 1,687 88,800
2023/09/01 1,635 1,650 1,622 1,650 112,800
2023/08/31 1,589 1,639 1,589 1,629 210,900
2023/08/30 1,584 1,595 1,573 1,589 110,400
2023/08/29 1,591 1,592 1,562 1,584 138,800
2023/08/28 1,551 1,557 1,532 1,557 252,400
2023/08/25 1,486 1,500 1,481 1,500 64,200
2023/08/24 1,499 1,508 1,496 1,499 76,100
2023/08/23 1,480 1,494 1,470 1,494 57,400
2023/08/22 1,478 1,484 1,469 1,478 44,000
2023/08/21 1,467 1,484 1,466 1,478 64,100
2023/08/18 1,459 1,474 1,455 1,467 92,900
2023/08/17 1,475 1,475 1,451 1,475 101,400
2023/08/16 1,495 1,499 1,479 1,481 65,100
2023/08/15 1,485 1,500 1,485 1,499 87,700
2023/08/14 1,489 1,498 1,480 1,483 58,200
2023/08/10 1,470 1,489 1,465 1,489 59,400
2023/08/09 1,492 1,493 1,470 1,472 53,000
2023/08/08 1,499 1,508 1,489 1,492 100,400
2023/08/07 1,470 1,494 1,459 1,492 113,200
2023/08/04 1,470 1,477 1,463 1,474 64,000
2023/08/03 1,461 1,477 1,456 1,470 95,200
2023/08/02 1,480 1,485 1,468 1,474 97,300
2023/08/01 1,487 1,494 1,474 1,487 69,000
2023/07/31 1,486 1,497 1,476 1,484 121,100
2023/07/28 1,482 1,485 1,457 1,479 345,200
2023/07/27 1,495 1,495 1,479 1,488 110,100
2023/07/26 1,499 1,502 1,490 1,495 122,100
2023/07/25 1,487 1,492 1,475 1,492 106,700
2023/07/24 1,470 1,499 1,467 1,480 132,400
2023/07/21 1,480 1,482 1,465 1,470 148,900
2023/07/20 1,503 1,503 1,481 1,485 213,900
2023/07/19 1,499 1,513 1,479 1,504 188,900
2023/07/18 1,502 1,510 1,477 1,485 255,600
2023/07/14 1,506 1,513 1,468 1,503 549,900
2023/07/13 1,600 1,610 1,568 1,602 158,600
2023/07/12 1,638 1,638 1,591 1,591 118,300
2023/07/11 1,645 1,651 1,627 1,632 92,700
2023/07/10 1,638 1,646 1,623 1,631 94,000
2023/07/07 1,657 1,679 1,642 1,661 57,600
2023/07/06 1,684 1,684 1,658 1,667 72,300
2023/07/05 1,700 1,700 1,683 1,699 52,900
2023/07/04 1,710 1,728 1,702 1,704 61,000

このページの先頭へ