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
2018/12/28 905 905 885 885 7,400
2018/12/27 845 908 845 904 18,200
2018/12/26 834 860 825 831 16,500
2018/12/25 834 846 812 834 45,200
2018/12/21 849 854 816 846 50,700
2018/12/20 879 894 854 854 31,500
2018/12/19 895 904 873 879 14,800
2018/12/18 904 904 889 893 13,600
2018/12/17 915 933 908 910 14,600
2018/12/14 966 971 927 929 26,400
2018/12/13 925 962 925 955 16,000
2018/12/12 906 932 905 925 13,000
2018/12/11 930 932 902 902 11,000
2018/12/10 926 928 914 915 15,900
2018/12/07 959 967 941 941 33,300
2018/12/06 974 984 945 950 29,100
2018/12/05 983 994 967 968 14,900
2018/12/04 999 1,007 975 976 14,400
2018/12/03 997 1,014 990 1,004 9,700
2018/11/30 1,005 1,010 991 996 9,500
2018/11/29 1,000 1,003 990 991 5,300
2018/11/28 977 996 977 990 8,000
2018/11/27 955 975 955 971 10,600
2018/11/26 956 968 951 952 13,600
2018/11/22 950 964 950 956 22,200
2018/11/21 957 964 948 949 24,100
2018/11/20 983 988 960 975 12,600
2018/11/19 985 990 982 983 7,800
2018/11/16 1,008 1,008 969 990 18,700
2018/11/15 1,024 1,024 953 1,008 34,400
2018/11/14 1,026 1,040 1,018 1,028 12,200
2018/11/13 1,030 1,049 1,022 1,028 22,200
2018/11/12 1,045 1,055 1,036 1,036 4,400
2018/11/09 1,055 1,059 1,036 1,048 12,800
2018/11/08 1,067 1,073 1,040 1,052 11,500
2018/11/07 1,064 1,080 1,041 1,047 12,400
2018/11/06 1,063 1,110 1,062 1,081 16,800
2018/11/05 1,081 1,090 1,052 1,052 14,300
2018/11/02 1,072 1,102 1,068 1,093 16,800
2018/11/01 1,113 1,113 1,077 1,081 19,300
2018/10/31 1,110 1,110 1,051 1,083 21,300
2018/10/30 1,090 1,129 1,070 1,127 26,500
2018/10/29 1,026 1,092 1,026 1,060 15,600
2018/10/26 1,061 1,062 1,015 1,015 13,800
2018/10/25 1,088 1,088 1,030 1,031 19,700
2018/10/24 1,083 1,093 1,064 1,088 13,400
2018/10/23 1,097 1,099 1,084 1,088 22,800
2018/10/22 1,095 1,122 1,091 1,098 8,100
2018/10/19 1,098 1,114 1,086 1,104 13,000
2018/10/18 1,118 1,119 1,096 1,098 11,900
2018/10/17 1,122 1,144 1,112 1,127 12,400
2018/10/16 1,062 1,101 1,060 1,092 28,500
2018/10/15 1,119 1,123 1,091 1,092 24,400
2018/10/12 1,157 1,157 1,113 1,127 21,400
2018/10/11 1,150 1,157 1,125 1,127 24,400
2018/10/10 1,192 1,207 1,163 1,167 10,200
2018/10/09 1,224 1,224 1,181 1,192 6,900
2018/10/05 1,216 1,225 1,204 1,214 9,200
2018/10/04 1,249 1,249 1,210 1,214 14,000
2018/10/03 1,260 1,260 1,217 1,219 9,700
2018/10/02 1,288 1,288 1,237 1,239 16,100
2018/10/01 1,213 1,231 1,213 1,228 7,400
2018/09/28 1,267 1,277 1,233 1,236 14,800
2018/09/27 1,296 1,300 1,270 1,270 13,900
2018/09/26 1,305 1,313 1,275 1,309 24,200
2018/09/25 1,283 1,335 1,273 1,335 46,600
2018/09/21 1,250 1,283 1,235 1,253 24,100
2018/09/20 1,219 1,242 1,219 1,234 13,100
2018/09/19 1,188 1,219 1,175 1,218 18,500
2018/09/18 1,137 1,170 1,137 1,165 15,300
2018/09/14 1,136 1,151 1,132 1,144 27,900
2018/09/13 1,114 1,135 1,114 1,132 9,600
2018/09/12 1,141 1,141 1,115 1,121 10,900
2018/09/11 1,119 1,155 1,119 1,155 13,100
2018/09/10 1,120 1,139 1,116 1,129 11,100
2018/09/07 1,110 1,144 1,100 1,129 13,600
2018/09/06 1,141 1,141 1,120 1,120 7,700
2018/09/05 1,129 1,136 1,120 1,128 15,900
2018/09/04 1,135 1,147 1,127 1,129 8,300
2018/09/03 1,160 1,165 1,130 1,136 23,800
2018/08/31 1,167 1,181 1,159 1,159 10,700
2018/08/30 1,176 1,176 1,159 1,164 5,400
2018/08/29 1,175 1,180 1,143 1,172 13,900
2018/08/28 1,197 1,202 1,182 1,183 8,600
2018/08/27 1,159 1,181 1,159 1,178 4,900
2018/08/24 1,157 1,175 1,157 1,159 8,000
2018/08/23 1,147 1,161 1,147 1,157 4,700
2018/08/22 1,134 1,160 1,134 1,152 8,600
2018/08/21 1,127 1,155 1,126 1,136 9,900
2018/08/20 1,153 1,153 1,117 1,128 27,300
2018/08/17 1,140 1,159 1,128 1,154 6,700
2018/08/16 1,165 1,170 1,133 1,139 15,100
2018/08/15 1,173 1,177 1,158 1,164 7,500
2018/08/14 1,179 1,188 1,160 1,177 11,000
2018/08/13 1,207 1,207 1,167 1,179 22,800
2018/08/10 1,219 1,238 1,219 1,221 8,000
2018/08/09 1,216 1,237 1,215 1,227 10,700
2018/08/08 1,218 1,239 1,218 1,225 10,700
2018/08/07 1,210 1,225 1,210 1,224 8,500
2018/08/06 1,227 1,233 1,202 1,210 9,000
2018/08/03 1,250 1,251 1,228 1,234 11,900
2018/08/02 1,294 1,306 1,251 1,255 12,200
2018/08/01 1,320 1,320 1,291 1,301 11,800
2018/07/31 1,313 1,329 1,289 1,319 13,300
2018/07/30 1,270 1,315 1,255 1,312 14,900
2018/07/27 1,348 1,348 1,250 1,270 46,300
2018/07/26 1,247 1,297 1,247 1,291 15,200
2018/07/25 1,230 1,255 1,229 1,244 15,300
2018/07/24 1,211 1,232 1,208 1,229 11,800
2018/07/23 1,243 1,251 1,206 1,212 21,600
2018/07/20 1,235 1,242 1,235 1,239 6,500
2018/07/19 1,227 1,238 1,225 1,234 4,200
2018/07/18 1,230 1,244 1,226 1,227 7,900
2018/07/17 1,204 1,245 1,203 1,229 12,100
2018/07/13 1,214 1,219 1,201 1,213 11,800
2018/07/12 1,188 1,223 1,188 1,214 6,900
2018/07/11 1,217 1,217 1,190 1,194 9,900
2018/07/10 1,209 1,219 1,194 1,206 19,900
2018/07/09 1,181 1,190 1,181 1,186 10,100
2018/07/06 1,181 1,196 1,177 1,181 21,000
2018/07/05 1,222 1,238 1,175 1,177 20,600
2018/07/04 1,214 1,230 1,214 1,222 8,600
2018/07/03 1,227 1,245 1,227 1,227 23,800
2018/07/02 1,286 1,286 1,224 1,230 23,400
2018/06/29 1,235 1,316 1,235 1,286 33,900
2018/06/28 1,235 1,275 1,229 1,244 39,400
2018/06/27 1,262 1,278 1,230 1,253 24,000
2018/06/26 1,271 1,325 1,218 1,292 38,300
2018/06/25 1,450 1,450 1,272 1,272 79,900
2018/06/22 1,209 1,519 1,209 1,519 169,500
2018/06/21 1,234 1,237 1,212 1,219 13,400
2018/06/20 1,226 1,257 1,206 1,247 18,300
2018/06/19 1,251 1,267 1,216 1,226 17,200
2018/06/18 1,233 1,251 1,214 1,251 16,800
2018/06/15 1,310 1,310 1,208 1,228 21,600
2018/06/14 1,331 1,331 1,299 1,305 16,200
2018/06/13 1,305 1,344 1,305 1,338 27,500
2018/06/12 1,300 1,319 1,300 1,313 11,800
2018/06/11 1,277 1,309 1,272 1,308 17,600
2018/06/08 1,251 1,283 1,251 1,277 26,400
2018/06/07 1,234 1,263 1,234 1,261 12,700
2018/06/06 1,252 1,255 1,230 1,232 16,600
2018/06/05 1,255 1,255 1,243 1,252 11,000
2018/06/04 1,242 1,255 1,240 1,255 8,900
2018/06/01 1,210 1,229 1,201 1,226 15,100
2018/05/31 1,214 1,225 1,206 1,210 14,100
2018/05/30 1,220 1,220 1,207 1,208 31,500
2018/05/29 1,229 1,231 1,221 1,227 6,700
2018/05/28 1,245 1,245 1,227 1,229 10,400
2018/05/25 1,229 1,247 1,220 1,244 21,000
2018/05/24 1,233 1,233 1,221 1,231 23,200
2018/05/23 1,231 1,244 1,225 1,243 12,900
2018/05/22 1,228 1,239 1,226 1,235 9,700
2018/05/21 1,230 1,232 1,223 1,228 11,400
2018/05/18 1,230 1,235 1,227 1,229 8,100
2018/05/17 1,218 1,232 1,216 1,227 19,000
2018/05/16 1,207 1,279 1,207 1,225 31,900
2018/05/15 1,218 1,225 1,209 1,221 18,400
2018/05/14 1,198 1,218 1,197 1,217 19,700
2018/05/11 1,194 1,199 1,188 1,199 11,900
2018/05/10 1,173 1,198 1,172 1,197 14,500
2018/05/09 1,206 1,207 1,158 1,172 41,400
2018/05/08 1,275 1,350 1,197 1,220 66,300
2018/05/07 1,286 1,286 1,253 1,272 23,400
2018/05/02 1,226 1,274 1,225 1,265 14,500
2018/05/01 1,226 1,237 1,220 1,225 10,800
2018/04/27 1,277 1,277 1,215 1,234 27,200
2018/04/26 1,179 1,279 1,179 1,277 66,800
2018/04/25 1,175 1,175 1,170 1,175 11,700
2018/04/24 1,170 1,175 1,163 1,175 12,400
2018/04/23 1,168 1,170 1,161 1,165 3,800
2018/04/20 1,170 1,170 1,162 1,166 7,000
2018/04/19 1,156 1,174 1,155 1,171 10,600
2018/04/18 1,168 1,171 1,160 1,168 4,600
2018/04/17 1,167 1,167 1,146 1,159 10,500
2018/04/16 1,170 1,170 1,155 1,168 6,600
2018/04/13 1,132 1,166 1,132 1,165 8,800
2018/04/12 1,113 1,128 1,113 1,128 10,700
2018/04/11 1,151 1,151 1,139 1,141 5,100
2018/04/10 1,154 1,167 1,140 1,151 12,300
2018/04/09 1,156 1,161 1,150 1,160 6,200
2018/04/06 1,174 1,174 1,154 1,156 7,900
2018/04/05 1,178 1,178 1,163 1,174 8,800
2018/04/04 1,154 1,175 1,151 1,173 13,700
2018/04/03 1,148 1,151 1,119 1,147 15,200
2018/04/02 1,172 1,172 1,150 1,150 3,600
2018/03/30 1,180 1,180 1,157 1,167 9,500
2018/03/29 1,174 1,174 1,133 1,168 11,700
2018/03/28 1,139 1,179 1,138 1,157 15,200
2018/03/27 1,155 1,187 1,153 1,185 26,000
2018/03/26 1,121 1,140 1,112 1,138 20,100
2018/03/23 1,182 1,182 1,116 1,124 24,800
2018/03/22 1,172 1,194 1,167 1,185 17,400
2018/03/20 1,154 1,173 1,143 1,172 16,800
2018/03/19 1,165 1,166 1,150 1,154 7,700
2018/03/16 1,189 1,189 1,166 1,167 9,500
2018/03/15 1,178 1,178 1,165 1,170 6,200
2018/03/14 1,173 1,191 1,171 1,175 20,000
2018/03/13 1,158 1,177 1,157 1,175 15,500
2018/03/12 1,147 1,166 1,144 1,164 13,000
2018/03/09 1,135 1,156 1,124 1,133 21,700
2018/03/08 1,126 1,133 1,107 1,128 20,000
2018/03/07 1,123 1,142 1,117 1,126 14,300
2018/03/06 1,121 1,141 1,121 1,131 14,300
2018/03/05 1,117 1,120 1,100 1,105 22,900
2018/03/02 1,150 1,150 1,114 1,117 17,200
2018/03/01 1,172 1,172 1,129 1,137 19,400
2018/02/28 1,172 1,185 1,165 1,167 12,400
2018/02/27 1,178 1,190 1,170 1,172 14,100
2018/02/26 1,172 1,172 1,159 1,161 6,400
2018/02/23 1,140 1,155 1,140 1,155 7,700
2018/02/22 1,142 1,145 1,136 1,139 9,600
2018/02/21 1,154 1,164 1,141 1,151 8,200
2018/02/20 1,144 1,160 1,137 1,154 11,100
2018/02/19 1,115 1,144 1,115 1,144 8,100
2018/02/16 1,119 1,126 1,109 1,110 12,600
2018/02/15 1,095 1,120 1,093 1,093 16,400
2018/02/14 1,086 1,111 1,074 1,094 23,400
2018/02/13 1,138 1,146 1,092 1,094 19,700
2018/02/09 1,087 1,128 1,087 1,114 37,400
2018/02/08 1,172 1,203 1,128 1,129 24,300
2018/02/07 1,177 1,200 1,131 1,131 38,500
2018/02/06 1,189 1,194 1,067 1,117 52,500
2018/02/05 1,261 1,267 1,228 1,249 33,500
2018/02/02 1,282 1,289 1,265 1,274 10,800
2018/02/01 1,274 1,295 1,267 1,289 20,000
2018/01/31 1,272 1,281 1,250 1,251 34,800
2018/01/30 1,300 1,300 1,269 1,275 21,000
2018/01/29 1,305 1,306 1,290 1,292 14,200
2018/01/26 1,287 1,299 1,287 1,287 14,000
2018/01/25 1,310 1,310 1,297 1,297 13,400
2018/01/24 1,312 1,312 1,300 1,310 15,000
2018/01/23 1,300 1,318 1,300 1,313 15,300
2018/01/22 1,300 1,306 1,292 1,296 16,400
2018/01/19 1,277 1,298 1,277 1,292 9,900
2018/01/18 1,316 1,316 1,273 1,274 26,200
2018/01/17 1,312 1,316 1,290 1,295 20,800
2018/01/16 1,306 1,315 1,304 1,314 17,800
2018/01/15 1,320 1,325 1,313 1,315 9,700
2018/01/12 1,317 1,325 1,314 1,320 18,300
2018/01/11 1,325 1,334 1,319 1,326 13,800
2018/01/10 1,347 1,347 1,328 1,329 11,100
2018/01/09 1,355 1,355 1,337 1,341 13,600
2018/01/05 1,353 1,357 1,334 1,355 15,000
2018/01/04 1,347 1,354 1,334 1,348 24,900

このページの先頭へ