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
2017/12/29 1,347 1,352 1,323 1,329 18,200
2017/12/28 1,370 1,373 1,349 1,353 13,400
2017/12/27 1,379 1,381 1,362 1,371 27,200
2017/12/26 1,362 1,373 1,360 1,369 34,600
2017/12/25 1,350 1,357 1,341 1,357 31,400
2017/12/22 1,294 1,334 1,294 1,331 37,400
2017/12/21 1,270 1,293 1,270 1,285 19,300
2017/12/20 1,253 1,273 1,253 1,267 22,000
2017/12/19 1,265 1,265 1,247 1,249 16,600
2017/12/18 1,259 1,259 1,246 1,253 10,300
2017/12/15 1,246 1,249 1,230 1,242 16,200
2017/12/14 1,240 1,252 1,240 1,250 16,900
2017/12/13 1,258 1,258 1,240 1,247 12,600
2017/12/12 1,252 1,266 1,245 1,254 10,200
2017/12/11 1,242 1,255 1,234 1,253 13,800
2017/12/08 1,219 1,249 1,219 1,232 31,700
2017/12/07 1,240 1,259 1,240 1,249 12,300
2017/12/06 1,252 1,269 1,234 1,234 18,700
2017/12/05 1,242 1,259 1,242 1,252 9,800
2017/12/04 1,251 1,265 1,242 1,242 29,900
2017/12/01 1,245 1,262 1,243 1,250 16,500
2017/11/30 1,254 1,257 1,237 1,237 21,900
2017/11/29 1,265 1,275 1,248 1,251 23,600
2017/11/28 1,240 1,263 1,233 1,255 31,700
2017/11/27 1,212 1,233 1,212 1,227 18,500
2017/11/24 1,174 1,208 1,161 1,201 31,600
2017/11/22 1,181 1,189 1,177 1,179 11,600
2017/11/21 1,173 1,190 1,173 1,178 14,400
2017/11/20 1,157 1,174 1,157 1,171 23,700
2017/11/17 1,174 1,180 1,155 1,157 21,200
2017/11/16 1,159 1,181 1,158 1,170 23,800
2017/11/15 1,221 1,223 1,141 1,154 39,500
2017/11/14 1,210 1,228 1,209 1,221 12,900
2017/11/13 1,226 1,231 1,211 1,213 19,200
2017/11/10 1,222 1,234 1,213 1,227 22,100
2017/11/09 1,249 1,265 1,229 1,247 38,400
2017/11/08 1,277 1,277 1,212 1,241 56,100
2017/11/07 1,202 1,298 1,202 1,293 82,900
2017/11/06 1,207 1,215 1,191 1,200 22,000
2017/11/02 1,220 1,230 1,165 1,207 23,900
2017/11/01 1,239 1,239 1,215 1,215 31,200
2017/10/31 1,200 1,240 1,200 1,234 28,100
2017/10/30 1,210 1,214 1,194 1,208 35,300
2017/10/27 1,215 1,216 1,200 1,208 14,800
2017/10/26 1,198 1,220 1,197 1,216 26,000
2017/10/25 1,191 1,209 1,189 1,200 38,300
2017/10/24 1,210 1,213 1,176 1,190 41,600
2017/10/23 1,200 1,210 1,189 1,210 25,700
2017/10/20 1,175 1,197 1,162 1,197 39,100
2017/10/19 1,164 1,177 1,164 1,174 17,600
2017/10/18 1,155 1,162 1,139 1,161 20,600
2017/10/17 1,134 1,152 1,134 1,148 15,000
2017/10/16 1,110 1,130 1,040 1,128 32,000
2017/10/13 1,122 1,161 1,110 1,110 42,700
2017/10/12 1,134 1,150 1,130 1,133 15,400
2017/10/11 1,140 1,140 1,124 1,132 14,900
2017/10/10 1,151 1,162 1,139 1,141 17,100
2017/10/06 1,132 1,156 1,127 1,148 10,500
2017/10/05 1,156 1,162 1,145 1,145 8,400
2017/10/04 1,171 1,171 1,153 1,155 17,400
2017/10/03 1,180 1,180 1,162 1,177 11,600
2017/10/02 1,179 1,179 1,158 1,162 21,400
2017/09/29 1,165 1,180 1,159 1,167 23,300
2017/09/28 1,180 1,184 1,160 1,172 20,600
2017/09/27 1,157 1,180 1,151 1,179 21,000
2017/09/26 1,145 1,172 1,134 1,170 33,600
2017/09/25 1,118 1,150 1,118 1,145 21,400
2017/09/22 1,144 1,146 1,114 1,117 15,700
2017/09/21 1,140 1,146 1,107 1,146 18,500
2017/09/20 1,130 1,140 1,120 1,130 26,200
2017/09/19 1,120 1,129 1,105 1,129 20,100
2017/09/15 1,091 1,118 1,091 1,114 29,200
2017/09/14 1,112 1,112 1,087 1,093 10,200
2017/09/13 1,096 1,103 1,092 1,099 15,500
2017/09/12 1,098 1,098 1,080 1,096 12,800
2017/09/11 1,098 1,099 1,060 1,096 14,800
2017/09/08 1,098 1,098 1,081 1,092 27,200
2017/09/07 1,057 1,084 1,057 1,070 5,600
2017/09/06 1,050 1,090 1,048 1,062 15,700
2017/09/05 1,077 1,101 1,050 1,070 31,700
2017/09/04 1,074 1,088 1,051 1,060 22,800
2017/09/01 1,102 1,106 1,077 1,090 16,600
2017/08/31 1,114 1,115 1,093 1,102 18,000
2017/08/30 1,100 1,112 1,090 1,111 13,400
2017/08/29 1,075 1,099 1,075 1,093 18,400
2017/08/28 1,080 1,086 1,069 1,077 11,200
2017/08/25 1,040 1,080 1,024 1,074 19,700
2017/08/24 1,075 1,084 1,010 1,038 50,400
2017/08/23 1,105 1,105 1,072 1,075 40,800
2017/08/22 1,070 1,090 1,070 1,085 34,800
2017/08/21 1,058 1,077 1,053 1,060 19,200
2017/08/18 1,076 1,080 1,054 1,057 23,600
2017/08/17 1,068 1,085 1,063 1,076 31,300
2017/08/16 1,058 1,073 1,058 1,068 14,800
2017/08/15 1,040 1,074 1,040 1,055 41,400
2017/08/14 1,017 1,037 1,016 1,027 20,600
2017/08/10 1,015 1,044 1,015 1,024 18,400
2017/08/09 1,038 1,039 1,002 1,010 23,900
2017/08/08 1,040 1,055 1,000 1,039 23,000
2017/08/07 1,013 1,054 1,013 1,038 36,700
2017/08/04 998 1,009 992 1,009 15,800
2017/08/03 997 1,004 992 1,000 11,400
2017/08/02 995 1,008 993 997 8,500
2017/08/01 1,009 1,009 987 996 23,300
2017/07/31 993 1,016 977 994 64,400
2017/07/28 930 974 929 971 79,600
2017/07/27 926 930 925 926 11,500
2017/07/26 926 926 921 926 8,900
2017/07/25 927 927 921 925 25,100
2017/07/24 921 927 920 927 22,400
2017/07/21 917 919 916 918 8,700
2017/07/20 911 916 911 915 8,500
2017/07/19 905 912 901 911 9,300
2017/07/18 900 910 900 905 7,000
2017/07/14 903 908 900 902 8,200
2017/07/13 898 903 897 902 5,100
2017/07/12 905 908 897 897 13,100
2017/07/11 915 915 908 908 11,000
2017/07/10 905 912 905 906 6,800
2017/07/07 905 911 905 905 15,000
2017/07/06 911 915 905 905 5,800
2017/07/05 905 913 901 911 10,200
2017/07/04 905 912 905 907 7,100
2017/07/03 905 920 896 902 11,900
2017/06/30 907 910 890 892 16,900
2017/06/29 904 908 901 907 8,700
2017/06/28 903 906 890 900 10,900
2017/06/27 900 910 895 904 18,300
2017/06/26 890 899 890 894 5,600
2017/06/23 891 896 890 890 4,500
2017/06/22 888 898 886 890 14,600
2017/06/21 887 890 882 882 11,400
2017/06/20 883 889 881 887 11,700
2017/06/19 874 885 874 879 14,900
2017/06/16 878 878 870 872 7,400
2017/06/15 869 872 863 863 9,900
2017/06/14 877 880 870 870 6,100
2017/06/13 883 884 877 877 4,200
2017/06/12 884 885 881 883 2,800
2017/06/09 876 886 876 884 13,500
2017/06/08 878 890 878 882 6,100
2017/06/07 888 888 876 877 8,500
2017/06/06 889 889 877 877 4,200
2017/06/05 886 886 877 878 6,800
2017/06/02 882 888 868 887 14,400
2017/06/01 879 879 865 870 12,500
2017/05/31 880 880 869 869 9,800
2017/05/30 877 878 870 873 4,100
2017/05/29 884 884 876 876 2,600
2017/05/26 889 891 881 883 2,700
2017/05/25 886 896 881 891 11,600
2017/05/24 899 899 883 886 7,100
2017/05/23 878 891 874 887 6,100
2017/05/22 895 900 863 879 14,800
2017/05/19 885 890 884 887 10,200
2017/05/18 900 900 878 885 8,400
2017/05/17 902 906 877 905 9,000
2017/05/16 909 910 905 910 8,400
2017/05/15 908 909 901 909 3,800
2017/05/12 906 910 901 910 12,700
2017/05/11 903 908 896 908 14,900
2017/05/10 888 906 888 896 17,100
2017/05/09 905 905 887 890 13,900
2017/05/08 897 905 886 904 19,300
2017/05/02 876 892 860 876 32,200
2017/05/01 858 874 851 874 5,700
2017/04/28 871 875 864 864 7,900
2017/04/27 869 877 864 870 18,300
2017/04/26 857 860 857 858 5,500
2017/04/25 838 861 838 857 10,800
2017/04/24 840 841 825 838 17,000
2017/04/21 824 831 824 831 4,100
2017/04/20 813 825 813 821 9,800
2017/04/19 821 835 813 813 8,700
2017/04/18 820 826 812 812 7,100
2017/04/17 803 823 803 811 7,900
2017/04/14 800 811 800 808 10,400
2017/04/13 803 809 801 802 8,800
2017/04/12 813 813 806 810 9,200
2017/04/11 821 826 816 816 20,000
2017/04/10 838 845 838 841 5,000
2017/04/07 845 858 833 834 12,700
2017/04/06 860 860 841 841 7,700
2017/04/05 870 870 857 858 6,600
2017/04/04 853 877 853 856 19,400
2017/04/03 882 885 873 877 14,800
2017/03/31 917 917 871 871 25,100
2017/03/30 909 914 906 911 4,100
2017/03/29 907 919 905 919 11,400
2017/03/28 921 921 915 921 19,700
2017/03/27 923 925 920 922 13,300
2017/03/24 917 929 917 923 6,800
2017/03/23 916 922 905 917 8,600
2017/03/22 917 933 917 923 9,600
2017/03/21 934 945 910 932 16,200
2017/03/17 920 930 913 923 17,200
2017/03/16 918 922 916 920 12,400
2017/03/15 915 922 914 918 5,500
2017/03/14 925 925 918 920 5,200
2017/03/13 919 925 915 920 7,400
2017/03/10 925 925 917 919 31,800
2017/03/09 905 912 902 906 8,000
2017/03/08 908 911 900 903 5,200
2017/03/07 902 910 900 904 10,100
2017/03/06 915 915 908 912 8,600
2017/03/03 924 924 913 915 10,800
2017/03/02 908 920 908 917 12,800
2017/03/01 899 907 895 906 10,000
2017/02/28 886 901 886 899 15,700
2017/02/27 903 903 880 886 12,300
2017/02/24 895 909 895 900 33,800
2017/02/23 884 896 884 895 8,900
2017/02/22 881 892 878 883 12,000
2017/02/21 881 881 874 881 9,800
2017/02/20 874 882 873 880 9,800
2017/02/17 879 879 868 874 10,700
2017/02/16 878 880 870 875 10,500
2017/02/15 879 886 872 876 12,300
2017/02/14 878 878 872 873 5,100
2017/02/13 874 877 871 877 7,300
2017/02/10 858 873 855 871 13,200
2017/02/09 868 868 850 855 10,100
2017/02/08 867 870 855 869 8,300
2017/02/07 866 866 857 864 12,200
2017/02/06 866 878 857 863 26,200
2017/02/03 844 865 831 837 26,200
2017/02/02 865 865 832 834 14,500
2017/02/01 873 873 852 857 11,600
2017/01/31 875 875 863 868 9,900
2017/01/30 868 878 868 875 8,600
2017/01/27 872 872 853 868 6,800
2017/01/26 870 876 862 866 9,200
2017/01/25 853 864 853 863 22,100
2017/01/24 855 856 848 853 6,800
2017/01/23 852 860 849 856 6,300
2017/01/20 852 863 850 860 17,800
2017/01/19 843 854 836 852 9,600
2017/01/18 845 848 833 843 5,800
2017/01/17 849 849 841 848 7,200
2017/01/16 851 859 841 853 8,900
2017/01/13 854 865 854 857 7,200
2017/01/12 868 868 851 861 12,300
2017/01/11 859 868 857 868 9,600
2017/01/10 870 873 854 866 13,700
2017/01/06 868 878 868 872 8,600
2017/01/05 879 879 870 879 8,800
2017/01/04 849 883 842 880 22,700

このページの先頭へ