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

佐藤商事(8065)の株価時系列情報

佐藤商事(8065)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
2026/08/04 3,500 3,545 3,390 3,415 60,300
2026/08/03 3,320 3,510 3,215 3,465 88,600
2026/07/31 3,060 3,470 2,988 3,250 186,300
2026/07/30 2,918 3,005 2,890 3,005 41,300
2026/07/29 2,974 2,975 2,835 2,932 70,900
2026/07/28 3,005 3,010 2,950 2,973 29,700
2026/07/27 3,050 3,050 3,005 3,040 17,900
2026/07/24 3,070 3,070 2,997 3,030 25,400
2026/07/23 3,065 3,090 3,035 3,080 23,700
2026/07/22 3,085 3,110 3,035 3,040 40,200
2026/07/21 3,015 3,070 2,931 3,035 46,800
2026/07/17 3,020 3,035 2,892 2,979 63,600
2026/07/16 3,045 3,065 3,000 3,015 30,000
2026/07/15 3,020 3,070 2,995 3,070 25,000
2026/07/14 2,929 3,035 2,909 2,983 35,600
2026/07/13 3,025 3,050 2,919 2,929 39,000
2026/07/10 3,060 3,105 2,983 2,990 50,800
2026/07/09 2,908 3,075 2,908 3,055 75,100
2026/07/08 2,863 2,898 2,849 2,858 41,500
2026/07/07 2,869 2,930 2,836 2,849 19,400
2026/07/06 2,891 2,915 2,862 2,868 18,800
2026/07/03 2,838 2,892 2,838 2,879 22,700
2026/07/02 2,860 2,898 2,812 2,843 25,100
2026/07/01 2,800 2,878 2,800 2,842 38,100
2026/06/30 2,850 2,851 2,801 2,813 27,500
2026/06/29 2,874 2,890 2,765 2,844 94,200
2026/06/26 2,930 2,934 2,819 2,875 59,700
2026/06/25 3,030 3,030 2,920 2,941 45,900
2026/06/24 3,025 3,100 2,975 2,984 38,800
2026/06/23 3,125 3,195 3,040 3,040 35,300
2026/06/22 3,170 3,170 3,055 3,100 42,100
2026/06/19 3,230 3,300 3,160 3,165 41,200
2026/06/18 3,190 3,250 3,190 3,210 14,400
2026/06/17 3,225 3,260 3,160 3,190 22,200
2026/06/16 3,195 3,240 3,180 3,225 19,600
2026/06/15 3,200 3,265 3,200 3,235 17,900
2026/06/12 3,105 3,215 3,085 3,150 39,900
2026/06/11 3,100 3,115 2,995 3,090 22,300
2026/06/10 3,180 3,240 3,110 3,120 39,000
2026/06/09 3,190 3,225 3,165 3,215 24,400
2026/06/08 3,205 3,265 3,165 3,200 71,000
2026/06/05 3,300 3,320 3,260 3,295 28,200
2026/06/04 3,250 3,300 3,220 3,280 19,900
2026/06/03 3,250 3,330 3,215 3,300 35,600
2026/06/02 3,205 3,240 3,150 3,205 72,100
2026/06/01 3,265 3,290 3,180 3,230 47,300
2026/05/29 3,280 3,325 3,240 3,240 49,800
2026/05/28 3,195 3,270 3,120 3,270 55,600
2026/05/27 3,260 3,290 3,180 3,220 37,300
2026/05/26 3,205 3,270 3,170 3,260 31,900
2026/05/25 3,370 3,400 3,155 3,205 128,500
2026/05/22 3,130 3,140 3,085 3,095 15,700
2026/05/21 3,150 3,150 3,060 3,100 37,200
2026/05/20 3,135 3,150 3,060 3,105 66,700
2026/05/19 3,150 3,225 3,135 3,135 41,800
2026/05/18 3,120 3,195 3,080 3,140 42,000
2026/05/15 3,190 3,225 3,075 3,120 43,100
2026/05/14 3,275 3,285 3,190 3,190 22,400
2026/05/13 3,245 3,285 3,180 3,265 29,200
2026/05/12 3,150 3,250 3,150 3,225 36,400
2026/05/11 3,170 3,170 3,030 3,120 54,500
2026/05/08 3,045 3,190 2,954 3,125 85,800
2026/05/07 2,800 3,120 2,800 3,100 146,600
2026/05/01 2,758 2,798 2,729 2,774 31,000
2026/04/30 2,712 2,760 2,687 2,743 27,700
2026/04/28 2,688 2,738 2,686 2,738 33,800
2026/04/27 2,712 2,715 2,651 2,688 44,900
2026/04/24 2,703 2,728 2,669 2,712 35,300
2026/04/23 2,662 2,714 2,662 2,703 33,800
2026/04/22 2,689 2,729 2,689 2,703 52,600
2026/04/21 2,768 2,771 2,724 2,730 25,100
2026/04/20 2,736 2,771 2,701 2,733 35,400
2026/04/17 2,730 2,755 2,701 2,736 34,300
2026/04/16 2,646 2,780 2,607 2,771 69,500
2026/04/15 2,630 2,671 2,588 2,626 24,200
2026/04/14 2,550 2,644 2,550 2,621 55,700
2026/04/13 2,489 2,547 2,469 2,541 54,300
2026/04/10 2,486 2,490 2,449 2,471 13,800
2026/04/09 2,452 2,478 2,449 2,455 26,800
2026/04/08 2,495 2,495 2,389 2,476 34,500
2026/04/07 2,426 2,430 2,391 2,412 12,100
2026/04/06 2,435 2,455 2,400 2,404 19,000
2026/04/03 2,393 2,417 2,384 2,412 13,600
2026/03/27 2,391 2,450 2,385 2,430 34,500
2026/03/26 2,450 2,461 2,408 2,441 25,100
2026/03/25 2,436 2,457 2,430 2,449 33,000
2026/03/24 2,386 2,408 2,361 2,386 30,600
2026/03/23 2,380 2,380 2,303 2,342 73,500
2026/03/19 2,365 2,470 2,337 2,465 114,500
2026/03/18 2,361 2,415 2,361 2,410 15,500
2026/03/17 2,338 2,381 2,338 2,350 13,100
2026/03/16 2,302 2,352 2,302 2,336 18,900
2026/03/13 2,325 2,349 2,324 2,327 34,800
2026/03/12 2,359 2,389 2,340 2,356 34,600
2026/03/11 2,377 2,441 2,366 2,393 17,900
2026/03/10 2,298 2,398 2,286 2,360 41,900
2026/03/09 2,222 2,285 2,206 2,263 43,900
2026/03/06 2,360 2,385 2,350 2,362 23,600
2026/03/05 2,413 2,442 2,378 2,402 22,800
2026/03/04 2,369 2,416 2,291 2,316 94,500
2026/03/03 2,467 2,519 2,434 2,469 93,000
2026/03/02 2,478 2,501 2,430 2,491 29,700
2026/02/27 2,493 2,538 2,479 2,510 25,500
2026/02/26 2,439 2,507 2,433 2,474 87,100
2026/02/25 2,462 2,469 2,442 2,455 18,700
2026/02/24 2,450 2,467 2,422 2,462 16,600
2026/02/20 2,446 2,447 2,410 2,432 17,200
2026/02/19 2,443 2,455 2,424 2,446 24,900
2026/02/18 2,423 2,460 2,403 2,443 20,400
2026/02/17 2,417 2,449 2,397 2,410 13,100
2026/02/16 2,432 2,449 2,409 2,425 21,600
2026/02/13 2,496 2,531 2,418 2,437 41,300
2026/02/12 2,446 2,532 2,446 2,503 34,200
2026/02/10 2,435 2,482 2,430 2,441 21,600
2026/02/09 2,434 2,450 2,400 2,433 29,200
2026/02/06 2,375 2,391 2,362 2,384 34,200
2026/02/05 2,374 2,396 2,334 2,374 46,700
2026/02/04 2,490 2,534 2,277 2,332 152,700
2026/02/03 2,357 2,431 2,357 2,408 35,600
2026/02/02 2,350 2,404 2,338 2,338 39,500
2026/01/30 2,350 2,368 2,326 2,346 19,000
2026/01/29 2,326 2,367 2,304 2,343 24,000
2026/01/28 2,330 2,355 2,315 2,337 23,800
2026/01/27 2,311 2,379 2,311 2,343 30,600
2026/01/26 2,325 2,325 2,275 2,311 46,600
2026/01/23 2,380 2,409 2,355 2,365 17,900
2026/01/22 2,350 2,384 2,330 2,374 24,800
2026/01/21 2,298 2,336 2,268 2,326 37,600
2026/01/20 2,374 2,389 2,342 2,357 29,000
2026/01/19 2,379 2,400 2,363 2,389 23,200
2026/01/16 2,424 2,424 2,363 2,404 28,300
2026/01/15 2,388 2,427 2,383 2,419 20,100
2026/01/14 2,390 2,396 2,366 2,393 17,300
2026/01/13 2,366 2,417 2,366 2,392 36,400
2026/01/09 2,267 2,338 2,267 2,338 24,400
2026/01/08 2,275 2,300 2,270 2,275 20,900
2026/01/07 2,275 2,310 2,275 2,280 15,500
2026/01/06 2,285 2,304 2,283 2,284 20,200
2026/01/05 2,260 2,282 2,230 2,265 28,100
2025/12/30 2,280 2,288 2,253 2,253 13,400
2025/12/29 2,243 2,268 2,243 2,268 22,500
2025/12/26 2,220 2,247 2,218 2,244 20,000
2025/12/25 2,247 2,248 2,206 2,215 30,200
2025/12/24 2,265 2,267 2,226 2,247 34,700
2025/12/23 2,221 2,269 2,221 2,265 27,900
2025/12/22 2,210 2,238 2,210 2,218 25,300
2025/12/19 2,177 2,209 2,177 2,206 20,000
2025/12/18 2,197 2,217 2,163 2,175 27,300
2025/12/17 2,223 2,224 2,180 2,197 17,200
2025/12/16 2,304 2,304 2,182 2,202 38,500
2025/12/15 2,229 2,294 2,229 2,294 37,300
2025/12/12 2,202 2,221 2,192 2,221 15,400
2025/12/11 2,182 2,219 2,162 2,162 50,100
2025/12/10 2,162 2,182 2,162 2,182 8,300
2025/12/09 2,149 2,175 2,131 2,162 14,500
2025/12/08 2,135 2,181 2,135 2,162 16,900
2025/12/05 2,136 2,154 2,130 2,145 8,100
2025/12/04 2,115 2,173 2,115 2,162 19,900
2025/12/03 2,129 2,147 2,107 2,127 17,500
2025/12/02 2,205 2,205 2,129 2,129 19,800
2025/12/01 2,248 2,248 2,191 2,205 13,300
2025/11/28 2,212 2,252 2,200 2,241 20,200
2025/11/27 2,182 2,213 2,125 2,213 28,800
2025/11/26 2,168 2,194 2,168 2,194 7,400
2025/11/25 2,179 2,190 2,169 2,169 15,300
2025/11/21 2,164 2,184 2,160 2,178 17,800
2025/11/20 2,131 2,195 2,130 2,174 41,200
2025/11/19 2,076 2,100 2,061 2,086 20,400
2025/11/18 2,075 2,087 2,030 2,081 37,000
2025/11/17 2,104 2,129 2,096 2,096 8,400
2025/11/14 2,107 2,129 2,101 2,119 9,800
2025/11/13 2,128 2,130 2,107 2,115 9,500
2025/11/12 2,095 2,119 2,080 2,102 24,200
2025/11/11 2,086 2,089 2,060 2,080 22,200
2025/11/10 2,102 2,108 2,077 2,091 23,100
2025/11/07 2,078 2,114 2,058 2,087 52,800
2025/11/06 2,118 2,177 2,050 2,097 79,600
2025/11/05 2,109 2,139 2,084 2,121 52,800
2025/11/04 2,161 2,176 2,120 2,129 56,300
2025/10/31 2,152 2,169 2,136 2,154 28,900
2025/10/30 2,145 2,182 2,127 2,152 36,200
2025/10/29 2,141 2,165 2,130 2,159 38,200
2025/10/28 2,170 2,170 2,102 2,145 38,700
2025/10/27 2,160 2,192 2,160 2,172 24,100
2025/10/24 2,166 2,180 2,144 2,156 23,400
2025/10/23 2,138 2,184 2,131 2,158 28,900
2025/10/22 2,120 2,170 2,090 2,165 58,600
2025/10/21 2,119 2,129 2,089 2,110 23,000
2025/10/20 2,068 2,136 2,068 2,119 32,900
2025/10/17 2,101 2,105 2,050 2,068 46,700
2025/10/16 2,153 2,153 2,103 2,103 29,100
2025/10/15 2,086 2,222 2,086 2,154 71,900
2025/10/14 2,015 2,101 1,945 2,086 70,000
2025/10/10 2,081 2,091 2,044 2,052 59,700
2025/10/09 2,065 2,129 2,062 2,115 39,700
2025/10/08 2,110 2,115 2,068 2,071 42,900
2025/10/07 2,100 2,137 2,072 2,108 41,500
2025/10/06 2,004 2,116 1,985 2,100 102,400
2025/10/03 1,966 1,995 1,952 1,986 25,000
2025/10/02 1,961 1,998 1,950 1,979 41,400

このページの先頭へ