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
2021/12/30 1,179 1,186 1,175 1,175 2,600
2021/12/29 1,183 1,200 1,160 1,187 10,600
2021/12/28 1,173 1,185 1,162 1,183 15,800
2021/12/27 1,144 1,172 1,143 1,172 21,000
2021/12/24 1,142 1,151 1,142 1,144 18,700
2021/12/23 1,143 1,149 1,132 1,142 10,800
2021/12/22 1,129 1,140 1,112 1,132 10,500
2021/12/21 1,124 1,137 1,120 1,129 13,600
2021/12/20 1,153 1,160 1,111 1,111 31,600
2021/12/17 1,175 1,175 1,150 1,153 12,500
2021/12/16 1,163 1,175 1,156 1,175 21,900
2021/12/15 1,145 1,165 1,145 1,159 9,000
2021/12/14 1,140 1,146 1,131 1,145 13,400
2021/12/13 1,130 1,139 1,118 1,129 11,400
2021/12/10 1,162 1,162 1,125 1,130 26,700
2021/12/09 1,165 1,166 1,135 1,145 16,700
2021/12/08 1,169 1,175 1,149 1,159 30,300
2021/12/07 1,114 1,169 1,114 1,169 20,900
2021/12/06 1,102 1,111 1,095 1,102 13,400
2021/12/03 1,079 1,104 1,079 1,102 12,300
2021/12/02 1,094 1,115 1,083 1,085 33,300
2021/12/01 1,060 1,089 1,055 1,066 18,800
2021/11/30 1,097 1,112 1,063 1,063 28,600
2021/11/29 1,110 1,118 1,078 1,082 28,300
2021/11/26 1,163 1,163 1,118 1,124 26,200
2021/11/25 1,166 1,180 1,163 1,163 6,000
2021/11/24 1,187 1,208 1,163 1,163 29,500
2021/11/22 1,193 1,193 1,176 1,186 3,300
2021/11/19 1,163 1,179 1,163 1,174 8,900
2021/11/18 1,172 1,175 1,157 1,163 8,400
2021/11/17 1,203 1,203 1,175 1,175 8,900
2021/11/16 1,199 1,220 1,193 1,197 20,600
2021/11/15 1,196 1,200 1,178 1,198 10,300
2021/11/12 1,167 1,184 1,167 1,182 11,300
2021/11/11 1,176 1,176 1,165 1,165 15,900
2021/11/10 1,178 1,188 1,169 1,176 13,300
2021/11/09 1,196 1,199 1,177 1,177 20,800
2021/11/08 1,208 1,208 1,192 1,193 16,100
2021/11/05 1,283 1,283 1,191 1,216 56,100
2021/11/04 1,219 1,322 1,219 1,322 75,600
2021/11/02 1,226 1,226 1,214 1,218 10,400
2021/11/01 1,211 1,228 1,204 1,228 26,900
2021/10/29 1,182 1,193 1,175 1,193 9,200
2021/10/28 1,192 1,192 1,175 1,180 15,900
2021/10/27 1,205 1,205 1,183 1,185 9,400
2021/10/26 1,190 1,191 1,186 1,188 6,400
2021/10/25 1,170 1,187 1,170 1,180 10,500
2021/10/22 1,181 1,181 1,167 1,170 14,100
2021/10/21 1,195 1,197 1,180 1,180 17,800
2021/10/20 1,219 1,219 1,192 1,194 30,200
2021/10/19 1,234 1,234 1,210 1,219 14,200
2021/10/18 1,224 1,235 1,214 1,235 36,800
2021/10/15 1,196 1,224 1,194 1,224 21,200
2021/10/14 1,212 1,212 1,184 1,184 30,700
2021/10/13 1,218 1,224 1,207 1,218 15,700
2021/10/12 1,227 1,227 1,212 1,220 9,400
2021/10/11 1,213 1,235 1,208 1,229 23,500
2021/10/08 1,229 1,234 1,213 1,213 12,500
2021/10/07 1,235 1,260 1,204 1,212 41,800
2021/10/06 1,235 1,264 1,235 1,241 58,800
2021/10/05 1,203 1,249 1,203 1,239 49,200
2021/10/04 1,224 1,224 1,204 1,217 28,900
2021/10/01 1,229 1,237 1,214 1,224 38,300
2021/09/30 1,238 1,238 1,219 1,219 21,400
2021/09/29 1,200 1,231 1,197 1,231 38,000
2021/09/28 1,224 1,244 1,206 1,244 39,300
2021/09/27 1,233 1,238 1,209 1,224 46,500
2021/09/24 1,227 1,235 1,214 1,235 46,200
2021/09/22 1,215 1,226 1,202 1,224 35,200
2021/09/21 1,205 1,219 1,195 1,213 34,300
2021/09/17 1,195 1,240 1,192 1,240 92,400
2021/09/16 1,195 1,198 1,189 1,193 308,400
2021/09/15 1,253 1,253 1,201 1,201 109,300
2021/09/14 1,248 1,261 1,226 1,255 52,300
2021/09/13 1,239 1,242 1,226 1,242 33,100
2021/09/10 1,202 1,246 1,202 1,246 62,200
2021/09/09 1,295 1,295 1,188 1,215 73,400
2021/09/08 1,252 1,295 1,247 1,295 29,100
2021/09/07 1,240 1,251 1,225 1,251 28,300
2021/09/06 1,230 1,239 1,224 1,238 21,500
2021/09/03 1,172 1,230 1,172 1,230 22,100
2021/09/02 1,174 1,174 1,166 1,173 4,500
2021/09/01 1,174 1,178 1,163 1,174 11,500
2021/08/31 1,176 1,180 1,155 1,155 11,400
2021/08/30 1,130 1,179 1,130 1,176 15,500
2021/08/27 1,115 1,138 1,113 1,126 10,500
2021/08/26 1,160 1,160 1,134 1,142 6,200
2021/08/25 1,158 1,172 1,145 1,156 16,100
2021/08/24 1,137 1,160 1,137 1,157 12,800
2021/08/23 1,136 1,166 1,136 1,137 20,500
2021/08/20 1,164 1,180 1,116 1,125 20,600
2021/08/19 1,176 1,180 1,160 1,164 10,500
2021/08/18 1,163 1,193 1,163 1,186 12,300
2021/08/17 1,168 1,168 1,155 1,157 6,900
2021/08/16 1,193 1,211 1,174 1,174 9,600
2021/08/13 1,220 1,220 1,198 1,200 6,900
2021/08/12 1,216 1,223 1,210 1,216 8,700
2021/08/11 1,202 1,212 1,193 1,212 6,700
2021/08/10 1,183 1,209 1,183 1,201 11,100
2021/08/06 1,205 1,209 1,183 1,187 12,700
2021/08/05 1,203 1,210 1,202 1,210 6,400
2021/08/04 1,209 1,221 1,202 1,203 5,400
2021/08/03 1,230 1,230 1,204 1,214 8,400
2021/08/02 1,211 1,247 1,202 1,234 34,900
2021/07/30 1,154 1,234 1,133 1,209 49,200
2021/07/29 1,145 1,146 1,128 1,146 7,700
2021/07/28 1,136 1,145 1,136 1,141 4,500
2021/07/27 1,165 1,167 1,136 1,153 26,100
2021/07/26 1,126 1,146 1,119 1,146 8,100
2021/07/21 1,109 1,118 1,107 1,111 10,500
2021/07/20 1,110 1,113 1,096 1,107 23,300
2021/07/19 1,105 1,117 1,105 1,110 9,300
2021/07/16 1,104 1,124 1,103 1,120 7,000
2021/07/15 1,115 1,117 1,102 1,104 11,300
2021/07/14 1,118 1,130 1,112 1,115 6,800
2021/07/13 1,129 1,132 1,118 1,122 13,400
2021/07/12 1,089 1,129 1,086 1,129 19,700
2021/07/09 1,073 1,089 1,063 1,075 31,400
2021/07/08 1,090 1,110 1,067 1,067 17,500
2021/07/07 1,102 1,106 1,094 1,098 11,900
2021/07/06 1,112 1,119 1,103 1,115 16,100
2021/07/05 1,112 1,117 1,098 1,110 8,000
2021/07/02 1,108 1,116 1,101 1,112 17,600
2021/07/01 1,112 1,118 1,092 1,093 15,000
2021/06/30 1,108 1,129 1,104 1,121 14,600
2021/06/29 1,111 1,115 1,091 1,100 14,300
2021/06/28 1,119 1,131 1,098 1,129 14,900
2021/06/25 1,115 1,125 1,105 1,117 18,800
2021/06/24 1,104 1,112 1,096 1,112 4,900
2021/06/23 1,102 1,119 1,097 1,116 12,200
2021/06/22 1,097 1,112 1,082 1,107 18,800
2021/06/21 1,092 1,099 1,072 1,082 28,900
2021/06/18 1,082 1,097 1,080 1,092 13,800
2021/06/17 1,073 1,081 1,057 1,075 10,300
2021/06/16 1,065 1,066 1,033 1,052 30,900
2021/06/15 1,083 1,083 1,064 1,065 11,000
2021/06/14 1,094 1,095 1,069 1,073 10,800
2021/06/11 1,114 1,114 1,087 1,087 25,300
2021/06/10 1,107 1,135 1,096 1,122 12,900
2021/06/09 1,114 1,117 1,109 1,109 8,500
2021/06/08 1,110 1,124 1,110 1,118 4,400
2021/06/07 1,106 1,122 1,106 1,110 17,500
2021/06/04 1,122 1,122 1,104 1,111 11,500
2021/06/03 1,122 1,138 1,110 1,125 18,200
2021/06/02 1,110 1,130 1,109 1,125 11,700
2021/06/01 1,124 1,128 1,109 1,118 17,100
2021/05/31 1,125 1,127 1,108 1,112 15,600
2021/05/28 1,079 1,127 1,079 1,127 17,400
2021/05/27 1,101 1,109 1,076 1,077 16,200
2021/05/26 1,115 1,116 1,105 1,106 8,900
2021/05/25 1,126 1,130 1,110 1,124 16,000
2021/05/24 1,097 1,127 1,097 1,126 11,100
2021/05/21 1,109 1,116 1,096 1,096 14,100
2021/05/20 1,108 1,132 1,108 1,108 15,000
2021/05/19 1,111 1,119 1,100 1,108 24,100
2021/05/18 1,117 1,125 1,097 1,115 12,900
2021/05/17 1,091 1,118 1,087 1,117 9,000
2021/05/14 1,070 1,120 1,070 1,090 15,500
2021/05/13 1,080 1,094 1,067 1,067 17,800
2021/05/12 1,071 1,099 1,071 1,083 18,600
2021/05/11 1,091 1,094 1,071 1,071 26,300
2021/05/10 1,150 1,153 1,091 1,091 34,900
2021/05/07 1,020 1,125 1,020 1,096 55,500
2021/05/06 991 1,013 988 1,002 17,800
2021/04/30 967 983 964 969 13,500
2021/04/28 979 984 967 967 10,800
2021/04/27 993 999 985 985 11,000
2021/04/26 995 1,008 992 992 7,100
2021/04/23 1,011 1,011 997 997 9,300
2021/04/22 994 1,011 989 1,011 6,800
2021/04/21 990 991 977 979 20,100
2021/04/20 1,006 1,006 994 996 21,400
2021/04/19 1,024 1,032 1,006 1,006 8,200
2021/04/16 1,026 1,027 1,013 1,013 5,700
2021/04/15 1,017 1,037 1,017 1,022 5,600
2021/04/14 1,021 1,036 1,016 1,027 13,900
2021/04/13 1,034 1,047 1,023 1,027 6,700
2021/04/12 1,004 1,034 996 1,034 9,800
2021/04/09 1,006 1,006 991 995 14,900
2021/04/08 1,028 1,034 992 999 29,900
2021/04/07 1,008 1,043 1,005 1,043 12,400
2021/04/06 1,039 1,039 1,004 1,004 17,400
2021/04/05 1,047 1,060 1,030 1,039 15,200
2021/04/02 1,036 1,054 1,033 1,042 16,500
2021/04/01 1,105 1,105 1,036 1,036 22,700
2021/03/31 1,114 1,132 1,086 1,086 13,900
2021/03/30 1,155 1,175 1,128 1,134 25,800
2021/03/29 1,160 1,186 1,137 1,186 28,400
2021/03/26 1,151 1,157 1,133 1,144 21,600
2021/03/25 1,133 1,151 1,117 1,151 18,200
2021/03/24 1,145 1,145 1,094 1,103 14,900
2021/03/23 1,211 1,211 1,145 1,145 19,700
2021/03/22 1,212 1,216 1,188 1,216 21,200
2021/03/19 1,171 1,216 1,165 1,216 33,800
2021/03/18 1,150 1,171 1,142 1,171 18,600
2021/03/17 1,142 1,150 1,133 1,150 12,500
2021/03/16 1,135 1,160 1,135 1,150 22,500
2021/03/15 1,128 1,135 1,116 1,135 11,400
2021/03/12 1,114 1,127 1,107 1,124 21,500
2021/03/11 1,097 1,130 1,097 1,130 22,800
2021/03/10 1,080 1,110 1,075 1,103 20,900
2021/03/09 1,050 1,080 1,047 1,080 24,400
2021/03/08 1,043 1,055 1,035 1,044 24,400
2021/03/05 1,033 1,038 1,008 1,038 17,300
2021/03/04 1,041 1,041 1,003 1,039 12,900
2021/03/03 1,000 1,033 1,000 1,033 12,700
2021/03/02 1,013 1,013 989 1,003 12,800
2021/03/01 994 1,007 990 1,007 11,000
2021/02/26 993 996 987 994 30,800
2021/02/25 995 1,005 988 994 15,200
2021/02/24 1,006 1,006 986 993 11,100
2021/02/22 998 1,005 998 999 6,300
2021/02/19 1,004 1,005 996 998 15,500
2021/02/18 1,010 1,010 998 1,004 15,800
2021/02/17 1,001 1,013 1,000 1,012 9,400
2021/02/16 1,018 1,019 1,002 1,009 9,300
2021/02/15 989 1,015 989 1,015 43,400
2021/02/12 987 988 982 985 7,600
2021/02/10 987 988 979 982 11,700
2021/02/09 986 987 976 987 11,000
2021/02/08 971 985 966 985 23,200
2021/02/05 960 971 950 971 13,800
2021/02/04 974 975 951 953 23,900
2021/02/03 912 976 912 968 55,400
2021/02/02 913 918 910 915 6,800
2021/02/01 925 925 912 913 9,900
2021/01/29 930 930 912 913 9,700
2021/01/28 913 933 908 928 27,300
2021/01/27 917 917 912 915 6,600
2021/01/26 914 916 912 916 10,900
2021/01/25 910 916 910 914 8,900
2021/01/22 911 914 908 908 6,100
2021/01/21 919 921 912 916 18,600
2021/01/20 898 909 898 904 15,900
2021/01/19 910 912 903 903 5,700
2021/01/18 910 917 910 910 7,600
2021/01/15 922 922 910 918 10,800
2021/01/14 924 924 912 924 16,300
2021/01/13 914 924 912 924 20,000
2021/01/12 913 917 906 917 16,900
2021/01/08 903 917 900 917 29,500
2021/01/07 897 905 896 902 30,000
2021/01/06 891 895 891 893 4,300
2021/01/05 890 894 890 891 9,800
2021/01/04 895 895 890 890 18,700

このページの先頭へ