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
2026/05/07 2,800 3,120 2,800 3,100 146,600
2026/05/01 2,758 2,798 2,729 2,774 31,000
2026/04/30 2,712 2,760 2,687 2,743 27,700
2026/04/28 2,688 2,738 2,686 2,738 33,800
2026/04/27 2,712 2,715 2,651 2,688 44,900
2026/04/24 2,703 2,728 2,669 2,712 35,300
2026/04/23 2,662 2,714 2,662 2,703 33,800
2026/04/22 2,689 2,729 2,689 2,703 52,600
2026/04/21 2,768 2,771 2,724 2,730 25,100
2026/04/20 2,736 2,771 2,701 2,733 35,400
2026/04/17 2,730 2,755 2,701 2,736 34,300
2026/04/16 2,646 2,780 2,607 2,771 69,500
2026/04/15 2,630 2,671 2,588 2,626 24,200
2026/04/14 2,550 2,644 2,550 2,621 55,700
2026/04/13 2,489 2,547 2,469 2,541 54,300
2026/04/10 2,486 2,490 2,449 2,471 13,800
2026/04/09 2,452 2,478 2,449 2,455 26,800
2026/04/08 2,495 2,495 2,389 2,476 34,500
2026/04/07 2,426 2,430 2,391 2,412 12,100
2026/04/06 2,435 2,455 2,400 2,404 19,000
2026/04/03 2,393 2,417 2,384 2,412 13,600
2026/03/27 2,391 2,450 2,385 2,430 34,500
2026/03/26 2,450 2,461 2,408 2,441 25,100
2026/03/25 2,436 2,457 2,430 2,449 33,000
2026/03/24 2,386 2,408 2,361 2,386 30,600
2026/03/23 2,380 2,380 2,303 2,342 73,500
2026/03/19 2,365 2,470 2,337 2,465 114,500
2026/03/18 2,361 2,415 2,361 2,410 15,500
2026/03/17 2,338 2,381 2,338 2,350 13,100
2026/03/16 2,302 2,352 2,302 2,336 18,900
2026/03/13 2,325 2,349 2,324 2,327 34,800
2026/03/12 2,359 2,389 2,340 2,356 34,600
2026/03/11 2,377 2,441 2,366 2,393 17,900
2026/03/10 2,298 2,398 2,286 2,360 41,900
2026/03/09 2,222 2,285 2,206 2,263 43,900
2026/03/06 2,360 2,385 2,350 2,362 23,600
2026/03/05 2,413 2,442 2,378 2,402 22,800
2026/03/04 2,369 2,416 2,291 2,316 94,500
2026/03/03 2,467 2,519 2,434 2,469 93,000
2026/03/02 2,478 2,501 2,430 2,491 29,700
2026/02/27 2,493 2,538 2,479 2,510 25,500
2026/02/26 2,439 2,507 2,433 2,474 87,100
2026/02/25 2,462 2,469 2,442 2,455 18,700
2026/02/24 2,450 2,467 2,422 2,462 16,600
2026/02/20 2,446 2,447 2,410 2,432 17,200
2026/02/19 2,443 2,455 2,424 2,446 24,900
2026/02/18 2,423 2,460 2,403 2,443 20,400
2026/02/17 2,417 2,449 2,397 2,410 13,100
2026/02/16 2,432 2,449 2,409 2,425 21,600
2026/02/13 2,496 2,531 2,418 2,437 41,300
2026/02/12 2,446 2,532 2,446 2,503 34,200
2026/02/10 2,435 2,482 2,430 2,441 21,600
2026/02/09 2,434 2,450 2,400 2,433 29,200
2026/02/06 2,375 2,391 2,362 2,384 34,200
2026/02/05 2,374 2,396 2,334 2,374 46,700
2026/02/04 2,490 2,534 2,277 2,332 152,700
2026/02/03 2,357 2,431 2,357 2,408 35,600
2026/02/02 2,350 2,404 2,338 2,338 39,500
2026/01/30 2,350 2,368 2,326 2,346 19,000
2026/01/29 2,326 2,367 2,304 2,343 24,000
2026/01/28 2,330 2,355 2,315 2,337 23,800
2026/01/27 2,311 2,379 2,311 2,343 30,600
2026/01/26 2,325 2,325 2,275 2,311 46,600
2026/01/23 2,380 2,409 2,355 2,365 17,900
2026/01/22 2,350 2,384 2,330 2,374 24,800
2026/01/21 2,298 2,336 2,268 2,326 37,600
2026/01/20 2,374 2,389 2,342 2,357 29,000
2026/01/19 2,379 2,400 2,363 2,389 23,200
2026/01/16 2,424 2,424 2,363 2,404 28,300
2026/01/15 2,388 2,427 2,383 2,419 20,100
2026/01/14 2,390 2,396 2,366 2,393 17,300
2026/01/13 2,366 2,417 2,366 2,392 36,400
2026/01/09 2,267 2,338 2,267 2,338 24,400
2026/01/08 2,275 2,300 2,270 2,275 20,900
2026/01/07 2,275 2,310 2,275 2,280 15,500
2026/01/06 2,285 2,304 2,283 2,284 20,200
2026/01/05 2,260 2,282 2,230 2,265 28,100

このページの先頭へ