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
2023/12/29 1,446 1,457 1,446 1,457 32,200
2023/12/28 1,435 1,454 1,435 1,454 31,600
2023/12/27 1,432 1,434 1,428 1,434 37,800
2023/12/26 1,430 1,440 1,429 1,429 26,100
2023/12/25 1,445 1,447 1,426 1,431 57,200
2023/12/22 1,439 1,451 1,439 1,444 38,500
2023/12/21 1,444 1,446 1,429 1,439 55,400
2023/12/20 1,439 1,452 1,439 1,445 51,700
2023/12/19 1,420 1,437 1,420 1,436 51,500
2023/12/18 1,415 1,423 1,401 1,421 78,700
2023/12/15 1,426 1,430 1,409 1,419 292,000
2023/12/14 1,418 1,424 1,406 1,423 139,500
2023/12/13 1,425 1,425 1,411 1,418 39,700
2023/12/12 1,431 1,438 1,425 1,427 37,000
2023/12/11 1,422 1,430 1,417 1,430 47,600
2023/12/08 1,433 1,435 1,405 1,408 95,400
2023/12/07 1,442 1,450 1,427 1,436 157,600
2023/12/06 1,488 1,519 1,487 1,513 26,500
2023/12/05 1,500 1,509 1,481 1,481 28,200
2023/12/04 1,526 1,526 1,505 1,517 11,200
2023/12/01 1,535 1,535 1,521 1,526 15,500
2023/11/30 1,508 1,524 1,506 1,524 12,600
2023/11/29 1,506 1,527 1,506 1,512 10,100
2023/11/28 1,525 1,525 1,502 1,517 16,000
2023/11/27 1,518 1,524 1,506 1,509 13,900
2023/11/24 1,495 1,520 1,495 1,503 16,200
2023/11/22 1,494 1,507 1,487 1,493 11,500
2023/11/21 1,487 1,494 1,470 1,484 13,300
2023/11/20 1,520 1,520 1,487 1,488 20,200
2023/11/17 1,489 1,520 1,439 1,518 22,200
2023/11/16 1,490 1,506 1,485 1,501 14,100
2023/11/15 1,495 1,501 1,483 1,488 10,400
2023/11/14 1,496 1,501 1,488 1,492 10,100
2023/11/13 1,496 1,503 1,487 1,492 10,600
2023/11/10 1,463 1,492 1,457 1,492 11,700
2023/11/09 1,458 1,484 1,439 1,473 16,600
2023/11/08 1,510 1,510 1,443 1,458 60,900
2023/11/07 1,500 1,545 1,485 1,506 53,300
2023/11/06 1,502 1,503 1,488 1,500 24,600
2023/11/02 1,499 1,499 1,461 1,477 15,800
2023/11/01 1,496 1,497 1,481 1,494 17,400
2023/10/31 1,446 1,471 1,441 1,471 20,700
2023/10/30 1,452 1,479 1,444 1,452 15,900
2023/10/27 1,431 1,472 1,431 1,472 18,700
2023/10/26 1,433 1,443 1,424 1,425 15,200
2023/10/25 1,430 1,452 1,429 1,433 15,000
2023/10/24 1,432 1,436 1,398 1,429 27,700
2023/10/23 1,454 1,457 1,431 1,431 13,300
2023/10/20 1,437 1,462 1,437 1,455 20,800
2023/10/19 1,440 1,449 1,431 1,442 14,100
2023/10/18 1,450 1,458 1,443 1,455 14,400
2023/10/17 1,440 1,454 1,435 1,442 16,600
2023/10/16 1,439 1,458 1,435 1,440 22,700
2023/10/13 1,457 1,458 1,433 1,440 13,000
2023/10/12 1,455 1,467 1,450 1,465 10,700
2023/10/11 1,470 1,470 1,453 1,455 13,400
2023/10/10 1,462 1,468 1,458 1,466 18,100
2023/10/06 1,441 1,449 1,425 1,437 14,400
2023/10/05 1,422 1,430 1,410 1,425 21,900
2023/10/04 1,440 1,440 1,400 1,403 29,400
2023/10/03 1,502 1,503 1,454 1,454 25,900
2023/10/02 1,533 1,541 1,502 1,503 19,400
2023/09/29 1,553 1,553 1,508 1,512 21,500
2023/09/28 1,558 1,579 1,552 1,557 28,500
2023/09/27 1,572 1,593 1,551 1,591 42,000
2023/09/26 1,583 1,583 1,567 1,575 17,600
2023/09/25 1,570 1,586 1,567 1,582 19,200
2023/09/22 1,570 1,578 1,554 1,567 20,800
2023/09/21 1,584 1,608 1,582 1,584 16,100
2023/09/20 1,600 1,615 1,574 1,582 38,900
2023/09/19 1,567 1,599 1,567 1,599 28,200
2023/09/15 1,562 1,573 1,561 1,567 34,400
2023/09/14 1,537 1,554 1,537 1,547 28,100
2023/09/13 1,538 1,538 1,530 1,534 16,500
2023/09/12 1,538 1,551 1,531 1,538 11,600
2023/09/11 1,524 1,542 1,524 1,539 20,700
2023/09/08 1,525 1,536 1,517 1,524 39,800
2023/09/07 1,498 1,560 1,487 1,543 90,000
2023/09/06 1,515 1,515 1,493 1,501 20,200
2023/09/05 1,499 1,511 1,491 1,510 27,100
2023/09/04 1,478 1,505 1,478 1,505 27,300
2023/09/01 1,467 1,479 1,464 1,479 17,600
2023/08/31 1,464 1,473 1,461 1,469 14,300
2023/08/30 1,457 1,459 1,450 1,455 11,400
2023/08/29 1,460 1,462 1,447 1,457 6,200
2023/08/28 1,435 1,457 1,435 1,454 8,800
2023/08/25 1,440 1,440 1,426 1,434 11,800
2023/08/24 1,440 1,452 1,438 1,447 9,300
2023/08/23 1,403 1,431 1,403 1,431 10,200
2023/08/22 1,410 1,418 1,407 1,416 9,600
2023/08/21 1,410 1,413 1,396 1,407 8,100
2023/08/18 1,409 1,410 1,393 1,399 19,800
2023/08/17 1,416 1,416 1,390 1,414 24,300
2023/08/16 1,443 1,443 1,420 1,420 13,500
2023/08/15 1,430 1,447 1,430 1,443 8,200
2023/08/14 1,455 1,459 1,431 1,431 12,200
2023/08/10 1,436 1,446 1,416 1,446 17,200
2023/08/09 1,443 1,445 1,428 1,439 8,100
2023/08/08 1,438 1,454 1,438 1,448 15,900
2023/08/07 1,435 1,441 1,428 1,434 10,900
2023/08/04 1,442 1,455 1,433 1,433 13,100
2023/08/03 1,471 1,474 1,436 1,442 40,100
2023/08/02 1,522 1,539 1,462 1,484 68,600
2023/08/01 1,534 1,534 1,516 1,522 24,000
2023/07/31 1,530 1,548 1,526 1,533 24,800
2023/07/28 1,506 1,516 1,495 1,515 20,500
2023/07/27 1,497 1,515 1,492 1,511 12,300
2023/07/26 1,501 1,514 1,488 1,504 33,400
2023/07/25 1,480 1,503 1,480 1,501 35,600
2023/07/24 1,470 1,485 1,470 1,480 16,900
2023/07/21 1,465 1,470 1,452 1,454 27,300
2023/07/20 1,459 1,476 1,459 1,465 23,600
2023/07/19 1,448 1,467 1,448 1,459 19,100
2023/07/18 1,427 1,440 1,427 1,439 9,300
2023/07/14 1,432 1,439 1,422 1,430 20,800
2023/07/13 1,428 1,439 1,416 1,433 18,300
2023/07/12 1,440 1,442 1,426 1,428 17,500
2023/07/11 1,439 1,452 1,436 1,440 16,700
2023/07/10 1,432 1,459 1,432 1,438 21,600
2023/07/07 1,456 1,456 1,429 1,438 34,300
2023/07/06 1,460 1,478 1,455 1,457 19,700
2023/07/05 1,465 1,467 1,448 1,463 14,200
2023/07/04 1,471 1,477 1,465 1,465 19,400
2023/07/03 1,468 1,483 1,468 1,478 23,400
2023/06/30 1,470 1,470 1,446 1,450 17,300
2023/06/29 1,470 1,475 1,451 1,458 14,900
2023/06/28 1,437 1,470 1,437 1,466 22,300
2023/06/27 1,426 1,434 1,419 1,431 12,100
2023/06/26 1,447 1,454 1,425 1,433 7,900
2023/06/23 1,459 1,472 1,439 1,444 23,100
2023/06/22 1,458 1,467 1,452 1,457 22,600
2023/06/21 1,444 1,470 1,441 1,457 33,800
2023/06/20 1,459 1,459 1,431 1,444 23,800
2023/06/19 1,448 1,459 1,439 1,459 27,800
2023/06/16 1,444 1,447 1,426 1,438 41,000
2023/06/15 1,438 1,451 1,433 1,440 25,300
2023/06/14 1,415 1,431 1,415 1,430 38,600
2023/06/13 1,406 1,413 1,397 1,401 27,900
2023/06/12 1,387 1,407 1,385 1,406 26,700
2023/06/09 1,368 1,389 1,362 1,384 36,600
2023/06/08 1,376 1,384 1,356 1,361 26,600
2023/06/07 1,384 1,392 1,360 1,371 41,500
2023/06/06 1,379 1,388 1,367 1,384 22,600
2023/06/05 1,400 1,404 1,387 1,391 26,300
2023/06/02 1,364 1,389 1,363 1,383 18,700
2023/06/01 1,355 1,377 1,351 1,353 23,300
2023/05/31 1,391 1,391 1,357 1,362 35,100
2023/05/30 1,406 1,415 1,401 1,403 16,900
2023/05/29 1,425 1,426 1,411 1,414 14,200
2023/05/26 1,420 1,426 1,401 1,405 17,500
2023/05/25 1,426 1,428 1,415 1,426 20,700
2023/05/24 1,426 1,440 1,426 1,426 6,600
2023/05/23 1,458 1,458 1,421 1,427 17,100
2023/05/22 1,434 1,449 1,432 1,445 9,100
2023/05/19 1,439 1,458 1,434 1,434 22,300
2023/05/18 1,435 1,439 1,418 1,439 19,900
2023/05/17 1,421 1,437 1,401 1,435 45,400
2023/05/16 1,415 1,420 1,404 1,420 16,700
2023/05/15 1,410 1,415 1,400 1,414 16,700
2023/05/12 1,408 1,408 1,388 1,400 21,400
2023/05/11 1,415 1,418 1,396 1,396 18,300
2023/05/10 1,454 1,460 1,415 1,420 34,200
2023/05/09 1,462 1,499 1,448 1,463 62,000
2023/05/08 1,434 1,450 1,432 1,447 15,400
2023/05/02 1,438 1,453 1,431 1,447 28,200
2023/05/01 1,411 1,426 1,407 1,426 30,800
2023/04/28 1,423 1,435 1,410 1,435 27,700
2023/04/27 1,375 1,398 1,374 1,395 19,100
2023/04/26 1,402 1,404 1,381 1,388 9,200
2023/04/25 1,424 1,434 1,408 1,416 21,200
2023/04/24 1,418 1,425 1,397 1,413 12,800
2023/04/21 1,409 1,413 1,391 1,407 22,900
2023/04/20 1,378 1,407 1,370 1,400 21,900
2023/04/19 1,384 1,384 1,365 1,378 13,900
2023/04/18 1,387 1,397 1,373 1,392 15,800
2023/04/17 1,386 1,386 1,364 1,380 19,100
2023/04/14 1,369 1,377 1,365 1,373 16,000
2023/04/13 1,358 1,366 1,354 1,363 17,000
2023/04/12 1,356 1,372 1,356 1,362 24,000
2023/04/11 1,331 1,354 1,324 1,354 22,800
2023/04/10 1,328 1,342 1,316 1,322 14,900
2023/04/07 1,323 1,335 1,320 1,328 21,100
2023/04/06 1,343 1,356 1,318 1,322 39,400
2023/04/05 1,402 1,402 1,362 1,364 36,900
2023/04/04 1,426 1,431 1,419 1,426 24,400
2023/04/03 1,433 1,433 1,413 1,426 23,600
2023/03/31 1,403 1,432 1,401 1,422 34,000
2023/03/30 1,409 1,410 1,369 1,385 29,900
2023/03/29 1,423 1,435 1,412 1,423 48,700
2023/03/28 1,403 1,427 1,401 1,423 40,900
2023/03/27 1,394 1,404 1,384 1,397 14,700
2023/03/24 1,385 1,386 1,372 1,378 21,800
2023/03/23 1,360 1,389 1,352 1,387 25,200
2023/03/22 1,365 1,386 1,354 1,379 25,900
2023/03/20 1,375 1,384 1,340 1,343 39,300
2023/03/17 1,399 1,403 1,373 1,388 27,700
2023/03/16 1,386 1,388 1,357 1,381 49,900
2023/03/15 1,390 1,423 1,390 1,416 25,600
2023/03/14 1,410 1,410 1,361 1,381 47,600
2023/03/13 1,444 1,450 1,411 1,424 61,400
2023/03/10 1,493 1,512 1,471 1,474 72,400
2023/03/09 1,530 1,538 1,508 1,523 39,600
2023/03/08 1,490 1,532 1,490 1,525 54,700
2023/03/07 1,460 1,489 1,460 1,485 19,800
2023/03/06 1,465 1,474 1,450 1,460 34,700
2023/03/03 1,419 1,455 1,419 1,454 36,700
2023/03/02 1,427 1,434 1,410 1,410 23,600
2023/03/01 1,391 1,432 1,390 1,427 22,600
2023/02/28 1,449 1,449 1,404 1,405 32,500
2023/02/27 1,410 1,439 1,410 1,431 29,900
2023/02/24 1,400 1,413 1,395 1,404 21,800
2023/02/22 1,387 1,392 1,373 1,392 21,200
2023/02/21 1,370 1,398 1,370 1,392 24,400
2023/02/20 1,339 1,379 1,334 1,367 37,400
2023/02/17 1,340 1,344 1,323 1,326 54,600
2023/02/16 1,338 1,352 1,338 1,352 17,500
2023/02/15 1,350 1,354 1,333 1,338 15,600
2023/02/14 1,345 1,358 1,342 1,350 13,800
2023/02/13 1,352 1,352 1,341 1,342 11,100
2023/02/10 1,340 1,368 1,337 1,355 14,700
2023/02/09 1,335 1,364 1,335 1,354 17,600
2023/02/08 1,363 1,365 1,330 1,335 20,900
2023/02/07 1,334 1,373 1,330 1,355 44,300
2023/02/06 1,318 1,340 1,318 1,334 31,800
2023/02/03 1,315 1,350 1,289 1,318 75,700
2023/02/02 1,327 1,334 1,311 1,316 19,300
2023/02/01 1,339 1,339 1,326 1,326 11,600
2023/01/31 1,330 1,341 1,321 1,323 18,900
2023/01/30 1,325 1,346 1,321 1,324 37,700
2023/01/27 1,319 1,327 1,317 1,325 15,000
2023/01/26 1,321 1,322 1,307 1,319 16,600
2023/01/25 1,307 1,321 1,293 1,321 22,100
2023/01/24 1,330 1,338 1,310 1,310 34,200
2023/01/23 1,300 1,318 1,289 1,318 33,300
2023/01/20 1,267 1,292 1,254 1,287 23,300
2023/01/19 1,233 1,264 1,233 1,259 21,700
2023/01/18 1,237 1,255 1,234 1,255 13,000
2023/01/17 1,223 1,245 1,223 1,237 24,000
2023/01/16 1,230 1,234 1,226 1,226 12,500
2023/01/13 1,225 1,239 1,223 1,237 15,300
2023/01/12 1,221 1,225 1,219 1,223 11,400
2023/01/11 1,208 1,220 1,208 1,220 8,800
2023/01/10 1,200 1,216 1,198 1,198 12,500
2023/01/06 1,192 1,201 1,190 1,198 13,900
2023/01/05 1,196 1,200 1,191 1,193 13,500
2023/01/04 1,211 1,215 1,194 1,195 18,300

このページの先頭へ