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
2020/12/30 747 753 738 746 13,700
2020/12/29 742 753 735 753 22,600
2020/12/28 735 742 721 742 61,200
2020/12/25 741 741 728 730 37,600
2020/12/24 760 760 738 741 41,200
2020/12/23 769 769 751 763 24,700
2020/12/22 778 778 757 759 44,000
2020/12/21 811 812 777 786 31,800
2020/12/18 830 832 790 812 159,100
2020/12/17 798 801 765 770 41,900
2020/12/16 803 805 797 798 9,900
2020/12/15 803 809 793 807 14,500
2020/12/14 806 808 801 805 11,200
2020/12/11 806 806 792 803 23,000
2020/12/10 796 803 795 795 9,400
2020/12/09 793 800 792 797 8,100
2020/12/08 800 805 790 791 11,800
2020/12/07 816 817 799 799 15,400
2020/12/04 816 817 800 807 13,100
2020/12/03 799 819 796 818 20,700
2020/12/02 808 810 793 797 20,700
2020/12/01 772 800 772 794 25,100
2020/11/30 815 815 773 773 17,500
2020/11/27 805 819 789 806 38,100
2020/11/26 799 828 799 824 109,300
2020/11/25 841 841 814 814 17,400
2020/11/24 837 848 828 828 25,400
2020/11/20 812 829 812 828 13,300
2020/11/19 816 819 809 814 12,200
2020/11/18 817 826 817 820 9,500
2020/11/17 838 838 813 819 14,700
2020/11/16 820 838 820 836 16,100
2020/11/13 840 840 810 810 11,400
2020/11/12 849 849 836 840 14,500
2020/11/11 845 850 841 850 12,600
2020/11/10 834 843 827 843 25,900
2020/11/09 827 833 814 821 23,100
2020/11/06 789 820 788 820 36,400
2020/11/05 783 805 780 789 36,700
2020/11/04 778 786 767 786 25,000
2020/11/02 772 798 766 777 20,200
2020/10/30 799 799 764 765 15,000
2020/10/29 784 799 780 797 7,000
2020/10/28 816 816 775 784 34,300
2020/10/27 810 825 810 823 13,800
2020/10/26 815 825 814 814 3,500
2020/10/23 815 820 814 817 9,800
2020/10/22 822 824 813 815 14,700
2020/10/21 833 833 823 824 9,600
2020/10/20 844 844 821 826 10,400
2020/10/19 820 835 818 835 11,900
2020/10/16 820 831 820 820 23,700
2020/10/15 837 840 819 831 19,500
2020/10/14 842 846 837 846 6,300
2020/10/13 850 850 836 837 7,900
2020/10/12 838 847 829 845 9,300
2020/10/09 851 851 834 838 10,500
2020/10/08 858 858 848 851 12,700
2020/10/07 856 868 852 861 17,700
2020/10/06 863 865 859 863 14,000
2020/10/05 850 863 846 863 25,300
2020/10/02 857 859 832 843 19,900
2020/09/30 860 884 849 853 55,100
2020/09/29 837 873 837 867 30,700
2020/09/28 818 855 816 851 38,200
2020/09/25 860 860 801 815 56,200
2020/09/24 838 858 835 858 26,700
2020/09/23 856 856 833 841 29,600
2020/09/18 883 896 854 861 80,100
2020/09/17 851 998 851 890 437,200
2020/09/16 849 850 843 848 8,600
2020/09/15 850 850 838 843 6,100
2020/09/14 850 850 837 845 7,900
2020/09/11 850 850 841 842 12,200
2020/09/10 846 846 829 835 7,500
2020/09/09 826 841 826 836 11,800
2020/09/08 842 850 830 850 11,900
2020/09/07 832 837 826 827 3,400
2020/09/04 823 835 817 817 15,700
2020/09/03 849 850 844 846 5,300
2020/09/02 840 848 840 848 3,200
2020/09/01 822 842 822 840 9,500
2020/08/31 824 829 824 826 2,800
2020/08/28 825 849 818 824 16,900
2020/08/27 844 847 824 833 8,900
2020/08/26 821 843 821 842 4,100
2020/08/25 830 838 829 836 8,400
2020/08/24 841 841 825 829 2,800
2020/08/21 843 843 820 826 3,300
2020/08/20 845 848 827 828 20,200
2020/08/19 819 845 819 845 6,500
2020/08/18 850 850 831 833 10,000
2020/08/17 842 845 835 845 5,100
2020/08/14 846 860 838 840 14,700
2020/08/13 841 847 837 844 12,100
2020/08/12 845 848 828 848 11,700
2020/08/11 828 845 813 845 13,300
2020/08/07 813 822 789 822 13,600
2020/08/06 825 829 797 803 6,300
2020/08/05 795 830 780 830 16,400
2020/08/04 810 810 785 795 9,700
2020/08/03 756 803 756 803 8,600
2020/07/31 782 782 755 755 8,400
2020/07/30 799 804 781 781 11,200
2020/07/29 823 823 792 795 13,100
2020/07/28 832 836 820 834 7,400
2020/07/27 815 835 802 835 11,000
2020/07/22 837 837 801 815 14,900
2020/07/21 838 845 834 843 10,600
2020/07/20 820 842 810 838 10,600
2020/07/17 819 822 804 820 16,500
2020/07/16 828 832 802 811 41,500
2020/07/15 835 835 816 830 9,200
2020/07/14 771 834 771 832 31,500
2020/07/13 772 801 772 798 16,700
2020/07/10 789 789 772 772 16,200
2020/07/09 799 799 785 792 11,700
2020/07/08 810 816 798 798 8,800
2020/07/07 817 822 808 816 8,600
2020/07/06 817 826 815 825 12,000
2020/07/03 814 824 804 824 5,400
2020/07/02 807 822 786 814 26,500
2020/07/01 826 827 810 810 17,400
2020/06/30 851 851 830 830 16,400
2020/06/29 863 863 836 844 28,000
2020/06/26 834 853 833 848 18,500
2020/06/25 840 846 829 829 18,100
2020/06/24 857 860 845 845 8,200
2020/06/23 856 871 856 859 12,300
2020/06/22 870 870 860 860 8,500
2020/06/19 852 879 835 878 35,200
2020/06/18 841 845 830 843 15,300
2020/06/17 838 856 830 844 19,400
2020/06/16 813 838 801 838 28,000
2020/06/15 841 841 798 798 18,000
2020/06/12 832 842 825 826 28,900
2020/06/11 883 883 847 847 39,900
2020/06/10 873 888 871 883 15,600
2020/06/09 876 878 862 878 16,000
2020/06/08 874 879 864 873 30,800
2020/06/05 870 873 855 869 16,600
2020/06/04 860 872 853 871 38,700
2020/06/03 868 868 850 860 25,400
2020/06/02 865 865 852 858 15,900
2020/06/01 849 865 849 864 39,600
2020/05/29 851 853 840 840 33,200
2020/05/28 836 861 831 851 81,300
2020/05/27 867 884 858 861 69,200
2020/05/26 883 893 881 882 41,100
2020/05/25 874 885 870 879 30,900
2020/05/22 861 865 856 864 11,300
2020/05/21 863 864 851 864 21,400
2020/05/20 852 863 851 863 29,900
2020/05/19 850 852 839 852 16,100
2020/05/18 841 843 832 839 13,400
2020/05/15 843 843 823 841 20,000
2020/05/14 848 848 833 833 26,100
2020/05/13 832 848 828 848 17,700
2020/05/12 845 855 838 838 28,900
2020/05/11 828 845 828 841 18,800
2020/05/08 823 835 819 828 29,100
2020/05/07 813 830 813 822 24,400
2020/05/01 824 825 813 815 19,000
2020/04/30 812 837 812 824 30,600
2020/04/28 818 835 789 789 33,700
2020/04/27 796 823 785 818 54,600
2020/04/24 815 833 785 785 74,100
2020/04/23 826 842 816 821 23,600
2020/04/22 838 845 821 833 32,000
2020/04/21 823 837 820 837 17,900
2020/04/20 817 838 816 838 32,400
2020/04/17 834 847 820 820 29,500
2020/04/16 798 824 798 824 46,500
2020/04/15 808 810 789 797 49,600
2020/04/14 786 820 781 811 54,500
2020/04/13 830 838 794 794 108,000
2020/04/10 900 905 883 899 19,400
2020/04/09 890 900 872 899 42,000
2020/04/08 884 898 868 890 24,600
2020/04/07 890 890 856 884 18,900
2020/04/06 839 879 819 875 37,300
2020/04/03 815 844 811 824 35,300
2020/04/02 840 852 812 812 44,200
2020/04/01 885 899 853 854 30,900
2020/03/31 900 902 877 887 32,700
2020/03/30 900 900 860 895 45,700
2020/03/27 882 916 869 916 73,100
2020/03/26 838 875 825 852 58,200
2020/03/25 834 838 798 838 54,100
2020/03/24 791 818 789 808 43,200
2020/03/23 743 792 732 791 62,300
2020/03/19 751 773 742 758 49,800
2020/03/18 707 753 707 729 38,400
2020/03/17 631 708 625 700 50,800
2020/03/16 642 673 638 641 39,200
2020/03/13 636 668 610 622 87,800
2020/03/12 695 714 680 686 58,700
2020/03/11 727 749 703 705 42,100
2020/03/10 697 737 660 731 66,600
2020/03/09 737 741 702 715 51,200
2020/03/06 767 773 750 752 37,100
2020/03/05 782 782 767 772 23,900
2020/03/04 750 776 746 768 33,200
2020/03/03 797 802 750 750 36,200
2020/03/02 750 792 750 782 36,100
2020/02/28 768 783 752 756 55,700
2020/02/27 797 798 774 781 41,100
2020/02/26 802 804 787 799 35,900
2020/02/25 823 824 802 802 32,900
2020/02/21 857 867 853 853 17,700
2020/02/20 879 879 858 861 20,200
2020/02/19 848 871 847 853 15,200
2020/02/18 857 860 837 840 13,100
2020/02/17 870 870 856 857 11,200
2020/02/14 879 879 868 874 10,900
2020/02/13 883 884 875 883 11,500
2020/02/12 872 891 871 884 24,600
2020/02/10 880 880 872 872 10,500
2020/02/07 888 888 875 883 9,500
2020/02/06 879 896 877 888 28,100
2020/02/05 884 884 863 865 21,700
2020/02/04 875 880 869 871 24,400
2020/02/03 849 880 849 870 28,000
2020/01/31 852 873 850 870 32,800
2020/01/30 845 856 833 854 85,400
2020/01/29 860 860 845 849 38,200
2020/01/28 860 865 850 857 22,600
2020/01/27 873 873 864 867 25,200
2020/01/24 904 907 885 885 39,700
2020/01/23 920 920 903 905 14,700
2020/01/22 908 925 908 920 22,500
2020/01/21 900 911 897 908 24,200
2020/01/20 894 901 894 896 15,500
2020/01/17 897 904 892 898 22,400
2020/01/16 909 909 894 894 18,900
2020/01/15 920 920 897 905 33,300
2020/01/14 922 925 912 922 53,300
2020/01/10 945 945 926 926 14,800
2020/01/09 939 954 939 945 47,600
2020/01/08 950 950 926 937 22,200
2020/01/07 942 959 942 952 25,400
2020/01/06 937 949 937 941 20,900

このページの先頭へ