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
2019/12/30 1,030 1,047 1,030 1,034 6,500
2019/12/27 1,020 1,052 1,020 1,046 21,600
2019/12/26 1,009 1,020 1,000 1,020 14,900
2019/12/25 1,012 1,016 1,001 1,009 20,900
2019/12/24 1,008 1,015 1,002 1,012 12,900
2019/12/23 1,005 1,009 1,003 1,008 9,400
2019/12/20 991 1,005 991 1,003 28,500
2019/12/19 990 996 988 991 12,300
2019/12/18 1,002 1,002 979 992 17,000
2019/12/17 1,000 1,002 991 1,002 15,600
2019/12/16 992 1,000 989 994 8,700
2019/12/13 986 1,006 983 991 35,100
2019/12/12 984 989 969 971 19,600
2019/12/11 964 977 959 975 20,300
2019/12/10 957 965 945 964 36,100
2019/12/09 940 949 937 949 12,700
2019/12/06 937 940 932 935 15,700
2019/12/05 920 934 917 932 19,400
2019/12/04 895 918 892 918 21,900
2019/12/03 902 909 894 901 13,300
2019/12/02 918 919 908 912 13,500
2019/11/29 911 916 906 909 12,300
2019/11/28 917 917 903 905 12,500
2019/11/27 928 929 915 917 16,400
2019/11/26 916 925 915 919 11,900
2019/11/25 903 915 903 915 12,500
2019/11/22 912 916 903 903 12,700
2019/11/21 911 911 897 911 10,800
2019/11/20 906 906 898 906 15,000
2019/11/19 916 916 905 906 7,900
2019/11/18 925 925 912 917 8,900
2019/11/15 910 920 905 915 13,300
2019/11/14 915 916 903 904 9,700
2019/11/13 924 927 918 921 19,000
2019/11/12 937 937 920 928 11,000
2019/11/11 920 942 920 933 30,100
2019/11/08 918 918 911 914 17,500
2019/11/07 911 911 891 906 22,500
2019/11/06 944 950 910 912 35,400
2019/11/05 901 929 901 929 26,300
2019/11/01 916 916 895 898 20,200
2019/10/31 902 917 896 912 27,200
2019/10/30 884 908 868 907 55,800
2019/10/29 871 884 871 880 20,400
2019/10/28 851 867 848 867 26,800
2019/10/25 849 850 836 849 25,900
2019/10/24 850 853 844 849 36,700
2019/10/23 849 849 837 849 20,000
2019/10/21 837 845 837 842 17,700
2019/10/18 836 845 833 835 17,600
2019/10/17 838 841 826 836 15,300
2019/10/16 840 849 832 841 18,800
2019/10/15 829 838 821 831 29,600
2019/10/11 809 820 806 816 15,700
2019/10/10 818 818 804 807 16,500
2019/10/09 803 823 803 818 24,900
2019/10/08 812 824 808 819 19,800
2019/10/07 810 825 810 817 15,000
2019/10/04 805 812 801 812 18,400
2019/10/03 804 811 796 811 26,300
2019/10/02 834 835 826 826 17,200
2019/10/01 821 839 820 837 10,300
2019/09/30 845 845 813 820 23,300
2019/09/27 875 875 849 854 18,700
2019/09/26 874 894 874 890 34,100
2019/09/25 874 878 865 873 11,500
2019/09/24 870 878 865 874 24,600
2019/09/20 867 870 859 870 18,800
2019/09/19 837 867 837 867 19,000
2019/09/18 856 856 830 836 23,300
2019/09/17 847 859 846 856 21,200
2019/09/13 852 858 847 858 42,900
2019/09/12 845 864 829 849 37,000
2019/09/11 811 844 811 844 26,300
2019/09/10 808 819 803 819 15,700
2019/09/09 792 805 792 805 10,800
2019/09/06 798 799 792 792 10,500
2019/09/05 780 798 780 791 21,500
2019/09/04 781 785 775 777 13,400
2019/09/03 772 783 772 782 8,200
2019/09/02 768 773 766 770 5,700
2019/08/30 768 774 756 773 29,200
2019/08/29 752 760 751 757 9,800
2019/08/28 753 758 751 757 11,400
2019/08/27 758 759 752 752 12,600
2019/08/26 756 764 750 750 29,100
2019/08/23 776 777 760 771 18,100
2019/08/22 790 790 772 776 10,600
2019/08/21 782 786 782 782 13,800
2019/08/20 767 781 767 781 15,300
2019/08/19 776 779 763 765 15,100
2019/08/16 765 775 763 769 13,600
2019/08/15 759 774 759 770 13,900
2019/08/14 783 788 773 782 17,400
2019/08/13 754 777 754 768 39,700
2019/08/09 799 806 795 799 12,400
2019/08/08 796 804 795 797 10,500
2019/08/07 805 807 791 795 31,600
2019/08/06 800 817 787 810 23,600
2019/08/05 818 829 805 814 33,800
2019/08/02 876 876 814 814 56,900
2019/08/01 893 893 879 885 8,900
2019/07/31 890 895 884 886 7,300
2019/07/30 896 897 884 897 9,800
2019/07/29 893 893 881 890 10,900
2019/07/26 921 928 890 900 37,700
2019/07/25 909 922 909 921 10,500
2019/07/24 910 913 888 909 22,700
2019/07/23 897 913 897 904 6,900
2019/07/22 896 897 885 897 21,100
2019/07/19 876 899 876 896 18,300
2019/07/18 906 912 876 876 22,000
2019/07/17 911 916 907 911 6,500
2019/07/16 917 917 907 912 8,200
2019/07/12 910 917 908 913 5,000
2019/07/11 901 919 898 919 9,000
2019/07/10 912 912 896 896 17,500
2019/07/09 917 930 914 918 9,500
2019/07/08 931 931 918 918 17,800
2019/07/05 920 931 920 931 9,900
2019/07/04 919 928 916 920 10,100
2019/07/03 899 917 899 917 6,200
2019/07/02 919 919 906 910 14,500
2019/07/01 895 910 892 910 13,700
2019/06/28 885 896 879 880 14,400
2019/06/27 878 898 878 898 11,200
2019/06/26 890 894 872 872 13,000
2019/06/25 887 895 887 889 11,100
2019/06/24 886 896 873 887 16,200
2019/06/21 925 926 856 882 74,600
2019/06/20 938 939 911 913 13,400
2019/06/19 909 948 909 938 11,300
2019/06/18 915 942 904 904 10,600
2019/06/17 923 942 917 922 12,600
2019/06/14 950 962 921 921 16,400
2019/06/13 977 977 954 956 13,900
2019/06/12 988 991 981 981 12,800
2019/06/11 967 988 963 988 15,400
2019/06/10 954 974 950 970 19,000
2019/06/07 933 956 930 954 10,100
2019/06/06 922 940 922 933 7,700
2019/06/05 903 927 903 918 25,200
2019/06/04 876 896 876 896 8,700
2019/06/03 876 882 875 878 14,400
2019/05/31 893 895 884 891 19,600
2019/05/30 874 890 868 887 8,700
2019/05/29 880 884 866 877 13,100
2019/05/28 892 900 867 867 11,800
2019/05/27 884 894 884 894 3,800
2019/05/24 886 886 875 884 15,900
2019/05/23 895 896 886 886 7,800
2019/05/22 895 899 890 895 8,300
2019/05/21 883 890 880 888 7,500
2019/05/20 897 899 886 893 10,500
2019/05/17 893 898 879 897 13,500
2019/05/16 877 878 867 873 12,900
2019/05/15 863 935 858 873 36,600
2019/05/14 854 870 848 863 15,400
2019/05/13 886 886 866 866 13,400
2019/05/10 886 897 852 856 30,000
2019/05/09 886 892 867 871 21,500
2019/05/08 913 913 886 886 29,100
2019/05/07 944 948 916 916 13,400
2019/04/26 937 950 926 940 13,900
2019/04/25 922 938 922 937 9,500
2019/04/24 937 941 921 922 13,100
2019/04/23 949 952 925 944 11,700
2019/04/22 957 957 916 945 47,200
2019/04/19 948 963 948 956 5,800
2019/04/18 971 971 939 947 14,300
2019/04/17 985 985 962 973 12,000
2019/04/16 968 983 968 982 8,300
2019/04/15 941 970 941 968 20,600
2019/04/12 943 945 932 940 7,300
2019/04/11 951 951 933 939 9,800
2019/04/10 968 968 942 944 15,900
2019/04/09 988 989 954 971 22,400
2019/04/08 1,020 1,022 980 986 29,700
2019/04/05 1,030 1,063 1,027 1,041 27,500
2019/04/04 1,049 1,087 1,021 1,026 101,200
2019/04/03 994 1,045 981 1,045 51,700
2019/04/02 969 991 953 979 23,400
2019/04/01 949 967 943 965 29,000
2019/03/29 908 915 903 905 10,500
2019/03/28 932 932 905 908 17,300
2019/03/27 938 953 923 947 15,400
2019/03/26 919 962 918 962 49,200
2019/03/25 930 930 906 906 24,100
2019/03/22 923 934 913 932 24,100
2019/03/20 911 925 911 923 16,600
2019/03/19 933 933 905 911 24,200
2019/03/18 935 936 922 932 21,000
2019/03/15 928 941 928 933 15,200
2019/03/14 931 944 921 928 9,700
2019/03/13 935 944 914 931 8,200
2019/03/12 922 945 921 942 16,500
2019/03/11 906 922 897 921 14,000
2019/03/08 913 920 896 914 24,200
2019/03/07 919 935 916 928 12,500
2019/03/06 939 939 921 925 14,400
2019/03/05 950 954 935 944 8,900
2019/03/04 959 959 938 952 10,000
2019/03/01 928 940 922 929 10,200
2019/02/28 949 949 927 931 7,400
2019/02/27 942 951 939 949 10,500
2019/02/26 956 956 940 946 3,600
2019/02/25 955 965 946 956 13,300
2019/02/22 956 958 946 950 7,800
2019/02/21 961 967 945 964 18,300
2019/02/20 940 964 932 962 16,200
2019/02/19 935 948 931 940 9,000
2019/02/18 928 942 920 932 10,500
2019/02/15 897 905 885 901 6,900
2019/02/14 882 910 881 905 13,700
2019/02/13 884 889 872 883 13,100
2019/02/12 869 881 861 879 17,600
2019/02/08 874 876 853 859 25,400
2019/02/07 903 909 883 889 25,700
2019/02/06 936 938 910 914 14,500
2019/02/05 920 948 920 934 16,900
2019/02/04 902 929 902 924 15,400
2019/02/01 921 921 886 887 16,100
2019/01/31 910 916 890 906 14,000
2019/01/30 895 927 890 896 25,300
2019/01/29 896 897 880 894 10,700
2019/01/28 911 911 892 900 13,500
2019/01/25 905 919 905 910 11,500
2019/01/24 907 907 899 905 4,000
2019/01/23 902 909 899 899 11,000
2019/01/22 915 918 904 917 6,800
2019/01/21 922 930 914 919 10,600
2019/01/18 915 925 907 915 19,000
2019/01/17 906 924 900 912 9,400
2019/01/16 918 933 891 895 10,100
2019/01/15 900 924 898 913 15,100
2019/01/11 915 920 908 910 5,600
2019/01/10 912 922 900 911 24,500
2019/01/09 930 934 914 923 14,200
2019/01/08 933 938 919 930 11,900
2019/01/07 913 928 902 928 23,400
2019/01/04 870 888 851 883 27,700

このページの先頭へ