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
2020/12/30 900 900 892 893 13,200
2020/12/29 896 902 895 902 12,100
2020/12/28 906 906 890 895 28,200
2020/12/25 903 907 903 903 22,300
2020/12/24 900 905 898 903 12,400
2020/12/23 905 905 897 897 15,900
2020/12/22 904 905 895 901 37,900
2020/12/21 905 910 903 907 58,600
2020/12/18 905 908 903 903 213,500
2020/12/17 971 978 929 929 67,400
2020/12/16 992 992 983 986 13,900
2020/12/15 1,014 1,014 994 997 29,300
2020/12/14 1,013 1,037 1,011 1,023 16,400
2020/12/11 977 1,003 976 1,001 39,500
2020/12/10 1,011 1,011 1,007 1,007 1,400
2020/12/09 1,018 1,025 1,015 1,017 5,500
2020/12/08 998 1,015 998 1,010 6,700
2020/12/07 1,030 1,030 996 997 5,100
2020/12/04 1,049 1,049 1,027 1,027 13,100
2020/12/03 1,019 1,054 1,019 1,049 5,500
2020/12/02 1,076 1,076 1,008 1,019 21,900
2020/12/01 1,031 1,086 1,031 1,046 16,600
2020/11/30 1,044 1,049 1,028 1,028 8,300
2020/11/27 1,030 1,060 1,009 1,054 25,300
2020/11/26 1,011 1,020 1,011 1,014 2,900
2020/11/25 1,011 1,028 1,011 1,011 9,400
2020/11/24 1,030 1,032 996 1,011 9,000
2020/11/20 1,004 1,005 995 1,000 5,000
2020/11/19 998 1,019 991 1,004 5,300
2020/11/18 1,025 1,025 1,002 1,003 6,800
2020/11/17 1,048 1,048 1,008 1,017 14,300
2020/11/16 1,022 1,050 1,011 1,050 13,000
2020/11/13 1,011 1,023 994 1,019 6,900
2020/11/12 1,043 1,043 1,010 1,019 7,100
2020/11/11 1,047 1,047 1,009 1,045 15,700
2020/11/10 1,030 1,031 1,003 1,029 15,900
2020/11/09 1,029 1,039 1,011 1,025 18,300
2020/11/06 990 1,023 990 1,023 16,000
2020/11/05 922 985 922 985 10,100
2020/11/04 924 938 924 937 5,900
2020/11/02 945 945 905 918 15,400
2020/10/30 956 956 923 923 7,200
2020/10/29 951 951 927 944 7,400
2020/10/28 928 944 907 944 8,300
2020/10/27 944 944 930 937 6,300
2020/10/26 943 958 943 944 3,300
2020/10/23 954 965 954 956 6,200
2020/10/22 974 977 954 954 7,700
2020/10/21 977 982 972 981 6,500
2020/10/20 986 988 962 962 7,200
2020/10/19 987 997 970 986 11,200
2020/10/16 998 1,001 973 973 4,000
2020/10/15 990 996 985 992 4,200
2020/10/14 996 999 984 994 4,900
2020/10/13 989 1,004 988 1,004 2,500
2020/10/12 1,012 1,012 983 987 5,000
2020/10/09 1,040 1,040 1,006 1,007 7,600
2020/10/08 1,045 1,045 1,031 1,044 8,900
2020/10/07 1,035 1,048 1,005 1,048 9,200
2020/10/06 1,053 1,056 1,037 1,048 10,000
2020/10/05 1,064 1,064 1,036 1,064 12,100
2020/10/02 1,059 1,080 1,034 1,049 27,600
2020/09/30 1,080 1,081 1,028 1,049 25,100
2020/09/29 1,030 1,097 970 1,078 35,800
2020/09/28 1,013 1,057 995 1,057 39,500
2020/09/25 1,019 1,026 1,013 1,025 20,500
2020/09/24 1,029 1,029 995 1,019 17,800
2020/09/23 1,002 1,030 1,000 1,030 14,500
2020/09/18 993 1,030 982 1,030 25,300
2020/09/17 965 995 950 993 11,400
2020/09/16 941 962 938 962 9,100
2020/09/15 955 955 926 935 8,100
2020/09/14 941 956 941 956 11,600
2020/09/11 957 957 941 941 23,400
2020/09/10 927 944 913 928 27,400
2020/09/09 897 924 897 914 16,400
2020/09/08 894 928 894 911 9,700
2020/09/07 896 909 893 893 4,400
2020/09/04 891 910 891 896 8,100
2020/09/03 909 909 894 896 5,600
2020/09/02 911 911 897 899 3,700
2020/09/01 925 929 915 921 7,900
2020/08/31 905 920 898 913 5,500
2020/08/28 917 936 905 905 8,200
2020/08/27 890 919 890 918 11,100
2020/08/26 886 890 886 886 4,900
2020/08/25 868 886 868 886 10,100
2020/08/24 867 874 866 867 5,800
2020/08/21 856 870 856 870 2,300
2020/08/20 874 875 846 846 12,000
2020/08/19 879 879 860 874 7,000
2020/08/18 890 890 871 879 9,700
2020/08/17 905 907 890 890 6,500
2020/08/14 935 935 920 920 5,300
2020/08/13 927 935 912 935 11,100
2020/08/12 913 917 886 915 12,800
2020/08/11 887 913 872 913 13,400
2020/08/07 877 877 869 872 2,000
2020/08/06 877 878 868 878 3,700
2020/08/05 863 877 863 877 3,000
2020/08/04 867 882 867 878 5,800
2020/08/03 866 868 848 862 9,800
2020/07/31 910 910 855 859 12,700
2020/07/30 917 917 898 908 3,800
2020/07/29 914 921 905 905 6,400
2020/07/28 943 943 918 922 4,700
2020/07/27 919 938 910 938 14,300
2020/07/22 954 957 934 934 17,100
2020/07/21 923 954 911 954 10,900
2020/07/20 926 926 897 924 21,800
2020/07/17 910 923 908 923 5,400
2020/07/16 910 910 902 909 2,300
2020/07/15 895 909 893 909 10,200
2020/07/14 895 895 886 890 7,500
2020/07/13 868 887 851 887 10,000
2020/07/10 856 863 840 840 10,500
2020/07/09 869 869 852 856 8,200
2020/07/08 863 881 859 859 8,900
2020/07/07 890 890 858 871 6,300
2020/07/06 890 890 870 889 21,600
2020/07/03 865 890 865 890 7,600
2020/07/02 883 883 861 862 11,200
2020/07/01 879 879 843 843 8,100
2020/06/30 872 885 866 873 8,100
2020/06/29 879 879 859 872 9,200
2020/06/26 852 883 839 883 15,600
2020/06/25 856 857 837 837 14,500
2020/06/24 861 871 856 856 3,400
2020/06/23 865 875 856 861 11,900
2020/06/22 875 875 852 856 10,300
2020/06/19 907 913 861 865 21,600
2020/06/18 910 910 885 907 5,700
2020/06/17 899 903 879 902 6,100
2020/06/16 899 900 877 900 12,500
2020/06/15 888 890 859 863 5,600
2020/06/12 908 923 881 888 13,100
2020/06/11 943 943 903 908 16,300
2020/06/10 934 943 934 943 5,200
2020/06/09 968 968 943 948 7,200
2020/06/08 959 968 950 968 10,200
2020/06/05 927 960 925 959 14,200
2020/06/04 930 930 920 925 6,600
2020/06/03 930 930 920 922 9,400
2020/06/02 924 928 912 927 9,700
2020/06/01 922 925 900 925 9,500
2020/05/29 920 925 903 903 18,800
2020/05/28 912 929 901 929 16,200
2020/05/27 892 923 879 915 12,400
2020/05/26 878 896 868 895 10,100
2020/05/25 886 886 854 882 7,500
2020/05/22 891 891 873 885 3,700
2020/05/21 905 905 890 899 6,600
2020/05/20 894 908 893 903 10,700
2020/05/19 893 893 877 893 7,700
2020/05/18 886 886 860 877 5,200
2020/05/15 873 881 859 877 7,400
2020/05/14 868 868 837 843 2,500
2020/05/13 829 879 829 872 8,500
2020/05/12 885 885 857 859 3,200
2020/05/11 869 885 868 885 10,800
2020/05/08 819 867 819 867 15,100
2020/05/07 816 816 798 811 9,300
2020/05/01 807 807 780 786 5,800
2020/04/30 819 819 800 815 9,700
2020/04/28 795 801 778 801 8,500
2020/04/27 776 793 768 793 6,600
2020/04/24 783 783 767 770 10,200
2020/04/23 757 782 753 782 10,100
2020/04/22 748 759 737 756 13,100
2020/04/21 742 772 720 763 24,400
2020/04/20 789 789 764 769 13,200
2020/04/17 794 823 787 789 12,200
2020/04/16 760 794 758 794 15,400
2020/04/15 789 789 763 763 16,900
2020/04/14 791 795 777 794 8,200
2020/04/13 806 806 783 790 5,700
2020/04/10 794 809 768 808 8,900
2020/04/09 785 792 765 776 10,300
2020/04/08 762 788 761 788 18,600
2020/04/07 775 790 751 779 9,200
2020/04/06 728 773 720 773 14,100
2020/04/03 753 755 718 728 7,000
2020/04/02 759 776 749 749 13,500
2020/04/01 838 838 766 767 37,100
2020/03/31 855 858 824 840 15,600
2020/03/30 882 888 836 866 32,400
2020/03/27 893 950 880 950 65,500
2020/03/26 852 879 812 878 41,300
2020/03/25 840 882 836 882 29,500
2020/03/24 813 826 799 820 35,500
2020/03/23 753 822 741 812 41,800
2020/03/19 716 753 716 753 24,600
2020/03/18 739 753 706 715 19,500
2020/03/17 667 749 667 745 25,300
2020/03/16 716 716 669 676 22,500
2020/03/13 642 680 642 661 45,600
2020/03/12 739 739 701 702 30,600
2020/03/11 760 768 737 737 15,600
2020/03/10 744 764 733 764 18,500
2020/03/09 758 763 747 747 46,500
2020/03/06 781 786 763 763 30,800
2020/03/05 800 815 794 795 20,300
2020/03/04 790 817 785 797 10,000
2020/03/03 874 874 800 800 44,500
2020/03/02 797 840 797 815 19,200
2020/02/28 812 821 792 797 49,100
2020/02/27 872 872 845 845 43,600
2020/02/26 870 881 862 874 20,400
2020/02/25 914 914 874 874 37,000
2020/02/21 919 934 919 931 6,900
2020/02/20 913 925 913 919 31,200
2020/02/19 921 923 902 902 9,300
2020/02/18 947 947 906 906 9,600
2020/02/17 933 940 924 932 7,000
2020/02/14 931 948 925 948 10,400
2020/02/13 958 958 928 928 11,000
2020/02/12 962 962 941 941 9,200
2020/02/10 956 968 956 963 3,700
2020/02/07 959 969 955 955 8,900
2020/02/06 949 993 949 989 16,400
2020/02/05 948 963 946 946 13,100
2020/02/04 941 963 941 963 6,600
2020/02/03 948 955 941 943 8,400
2020/01/31 984 984 957 963 8,700
2020/01/30 959 959 940 941 7,700
2020/01/29 945 964 945 959 11,500
2020/01/28 966 966 939 941 28,600
2020/01/27 979 982 971 971 16,100
2020/01/24 996 997 988 988 12,600
2020/01/23 993 1,003 992 994 6,200
2020/01/22 1,003 1,007 994 994 11,600
2020/01/21 992 1,009 992 1,003 10,200
2020/01/20 977 997 977 991 6,800
2020/01/17 975 979 974 974 8,800
2020/01/16 986 986 975 975 8,900
2020/01/15 988 989 978 986 8,700
2020/01/14 1,003 1,006 984 985 13,500
2020/01/10 1,006 1,006 996 1,005 5,000
2020/01/09 999 1,010 999 1,003 9,300
2020/01/08 1,000 1,000 985 990 19,500
2020/01/07 1,026 1,031 1,008 1,016 18,800
2020/01/06 1,000 1,010 994 1,004 24,600

このページの先頭へ