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

サトー商会(9996)の株価時系列情報

サトー商会(9996)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
2026/07/31 2,238 2,272 2,237 2,272 1,400
2026/07/30 2,216 2,220 2,198 2,198 500
2026/07/28 2,210 2,210 2,195 2,195 300
2026/07/27 2,210 2,213 2,210 2,213 1,800
2026/07/24 2,184 2,200 2,184 2,190 900
2026/07/23 2,162 2,180 2,162 2,171 500
2026/07/22 2,159 2,180 2,152 2,180 800
2026/07/21 2,129 2,129 2,129 2,129 100
2026/07/17 2,165 2,165 2,122 2,122 500
2026/07/16 2,184 2,184 2,173 2,173 300
2026/07/15 2,185 2,218 2,173 2,173 700
2026/07/14 2,210 2,210 2,154 2,197 11,100
2026/07/13 2,180 2,249 2,176 2,249 4,100
2026/07/10 2,159 2,167 2,094 2,167 7,100
2026/07/09 2,142 2,170 2,142 2,160 600
2026/07/08 2,100 2,150 2,100 2,150 800
2026/07/07 2,089 2,110 2,089 2,094 1,600
2026/07/06 2,050 2,090 2,035 2,075 3,100
2026/07/03 1,990 2,063 1,990 2,051 2,100
2026/07/02 1,957 1,980 1,956 1,980 1,500
2026/07/01 1,957 1,957 1,957 1,957 100
2026/06/30 1,960 1,960 1,950 1,950 300
2026/06/26 1,950 1,950 1,936 1,936 1,900
2026/06/25 1,950 1,955 1,950 1,955 600
2026/06/24 1,933 1,950 1,933 1,944 1,700
2026/06/23 1,940 1,973 1,924 1,973 4,700
2026/06/22 1,979 1,984 1,902 1,980 2,800
2026/06/19 1,965 1,979 1,955 1,979 400
2026/06/18 1,938 1,950 1,938 1,950 1,400
2026/06/17 1,970 1,970 1,964 1,964 300
2026/06/16 1,978 1,978 1,961 1,970 500
2026/06/15 1,984 1,984 1,977 1,978 1,800
2026/06/12 1,960 1,975 1,960 1,975 500
2026/06/11 1,995 1,995 1,945 1,945 900
2026/06/10 1,998 1,998 1,995 1,995 200
2026/06/09 2,015 2,015 1,944 1,998 3,100
2026/06/08 2,030 2,060 2,000 2,000 1,300
2026/06/05 2,030 2,030 2,030 2,030 100
2026/06/04 2,024 2,030 2,016 2,030 1,100
2026/06/03 2,021 2,048 2,014 2,025 800
2026/06/02 2,075 2,075 2,006 2,061 1,400
2026/06/01 2,117 2,122 2,117 2,122 300
2026/05/28 2,126 2,126 2,126 2,126 100
2026/05/27 2,156 2,156 2,156 2,156 100
2026/05/26 2,184 2,184 2,130 2,156 2,200
2026/05/25 2,125 2,145 2,125 2,145 600
2026/05/22 2,099 2,100 2,075 2,075 400
2026/05/21 2,028 2,099 2,028 2,099 300
2026/05/20 2,098 2,098 2,008 2,008 1,000
2026/05/19 2,102 2,102 2,050 2,098 400
2026/05/18 2,125 2,125 2,105 2,105 300
2026/05/15 2,126 2,175 2,110 2,175 900
2026/05/14 2,160 2,170 2,140 2,140 2,900
2026/05/13 2,223 2,223 2,190 2,197 900
2026/05/12 2,228 2,230 2,222 2,223 1,000
2026/05/11 2,240 2,250 2,240 2,246 800
2026/05/08 2,224 2,228 2,224 2,228 500
2026/05/07 2,259 2,259 2,223 2,224 1,000
2026/05/01 2,250 2,250 2,227 2,227 400
2026/04/30 2,261 2,261 2,222 2,260 300
2026/04/28 2,266 2,266 2,266 2,266 100
2026/04/27 2,283 2,283 2,214 2,217 1,800
2026/04/24 2,257 2,262 2,245 2,262 700
2026/04/23 2,240 2,250 2,240 2,241 800
2026/04/22 2,250 2,250 2,242 2,242 200
2026/04/21 2,237 2,237 2,230 2,230 400
2026/04/20 2,237 2,237 2,237 2,237 100
2026/04/17 2,237 2,237 2,232 2,232 300
2026/04/16 2,291 2,291 2,261 2,263 600
2026/04/15 2,314 2,314 2,314 2,314 100
2026/04/14 2,320 2,320 2,285 2,285 1,500
2026/04/13 2,250 2,289 2,250 2,289 300
2026/04/10 2,266 2,267 2,250 2,250 1,600
2026/04/09 2,262 2,270 2,262 2,270 300
2026/04/08 2,215 2,273 2,215 2,272 700
2026/04/07 2,253 2,253 2,239 2,239 300
2026/04/06 2,246 2,247 2,220 2,220 2,100
2026/04/03 2,242 2,292 2,235 2,235 400
2026/03/27 2,400 2,417 2,300 2,375 9,500
2026/03/26 2,378 2,433 2,378 2,409 4,000
2026/03/25 2,371 2,400 2,362 2,400 1,800
2026/03/24 2,396 2,398 2,335 2,339 2,400
2026/03/23 2,400 2,400 2,340 2,340 1,600
2026/03/19 2,420 2,423 2,373 2,400 900
2026/03/18 2,426 2,430 2,425 2,425 600
2026/03/17 2,430 2,479 2,429 2,430 900
2026/03/16 2,419 2,430 2,419 2,430 1,800
2026/03/13 2,407 2,412 2,407 2,412 300
2026/03/12 2,385 2,408 2,385 2,408 300
2026/03/11 2,415 2,416 2,392 2,400 1,000
2026/03/10 2,409 2,410 2,392 2,392 1,300
2026/03/09 2,409 2,409 2,409 2,409 300
2026/03/06 2,386 2,436 2,383 2,422 900
2026/03/05 2,349 2,389 2,349 2,386 800
2026/03/04 2,337 2,364 2,300 2,349 2,700
2026/03/03 2,416 2,416 2,366 2,387 700
2026/03/02 2,433 2,445 2,409 2,416 1,100
2026/02/27 2,437 2,438 2,437 2,438 500
2026/02/26 2,389 2,450 2,389 2,439 2,700
2026/02/25 2,352 2,379 2,352 2,363 1,600
2026/02/24 2,372 2,372 2,350 2,350 200
2026/02/20 2,343 2,343 2,341 2,341 300
2026/02/19 2,359 2,359 2,337 2,337 400
2026/02/18 2,380 2,380 2,356 2,356 300
2026/02/17 2,315 2,380 2,315 2,351 900
2026/02/16 2,300 2,337 2,300 2,337 1,700
2026/02/13 2,277 2,286 2,277 2,286 300
2026/02/12 2,242 2,262 2,242 2,262 700
2026/02/10 2,255 2,296 2,200 2,260 1,800
2026/02/09 2,338 2,338 2,231 2,238 700
2026/02/06 2,220 2,270 2,220 2,238 400
2026/02/05 2,280 2,280 2,211 2,211 600
2026/02/04 2,280 2,280 2,280 2,280 1,600
2026/01/30 2,301 2,301 2,300 2,300 300
2026/01/28 2,400 2,400 2,320 2,321 2,100
2026/01/27 2,370 2,397 2,370 2,397 1,000
2026/01/26 2,346 2,381 2,346 2,370 1,600
2026/01/23 2,349 2,380 2,345 2,380 1,300
2026/01/22 2,305 2,331 2,305 2,321 500
2026/01/21 2,316 2,316 2,310 2,310 400
2026/01/20 2,306 2,309 2,306 2,309 300
2026/01/19 2,306 2,334 2,306 2,306 600
2026/01/16 2,334 2,334 2,310 2,310 600
2026/01/15 2,307 2,331 2,307 2,330 600
2026/01/14 2,333 2,333 2,323 2,333 2,700
2026/01/13 2,295 2,332 2,294 2,318 1,700
2026/01/09 2,285 2,296 2,283 2,296 700
2026/01/08 2,267 2,297 2,267 2,282 700
2026/01/07 2,283 2,300 2,253 2,270 500
2026/01/06 2,297 2,300 2,261 2,283 900
2026/01/05 2,300 2,300 2,300 2,300 300
2025/12/30 2,259 2,298 2,259 2,298 300
2025/12/29 2,297 2,297 2,297 2,297 300
2025/12/26 2,296 2,296 2,278 2,278 1,500
2025/12/25 2,257 2,280 2,257 2,277 400
2025/12/24 2,250 2,275 2,250 2,255 600
2025/12/22 2,210 2,230 2,210 2,230 800
2025/12/19 2,234 2,234 2,207 2,207 400
2025/12/18 2,255 2,255 2,233 2,234 600
2025/12/17 2,253 2,284 2,252 2,284 300
2025/12/16 2,290 2,290 2,258 2,270 800
2025/12/15 2,320 2,320 2,270 2,290 11,200
2025/12/12 2,254 2,375 2,243 2,375 5,200
2025/12/11 2,258 2,258 2,197 2,248 6,000
2025/12/10 2,199 2,230 2,192 2,230 4,200
2025/12/09 2,204 2,204 2,180 2,180 1,300
2025/12/08 2,155 2,200 2,114 2,190 2,000
2025/12/05 2,100 2,154 2,100 2,154 1,700
2025/12/04 2,091 2,103 2,091 2,100 1,000
2025/12/03 2,083 2,086 2,083 2,086 300
2025/12/02 2,102 2,102 2,083 2,083 200
2025/12/01 2,100 2,116 2,100 2,116 1,500
2025/11/28 2,079 2,100 2,057 2,100 3,100
2025/11/27 2,087 2,087 2,076 2,081 1,300
2025/11/26 2,077 2,077 2,076 2,076 2,700
2025/11/25 2,075 2,075 2,061 2,063 700
2025/11/21 2,073 2,073 2,030 2,030 200
2025/11/20 2,023 2,023 2,023 2,023 100
2025/11/19 2,040 2,040 2,019 2,019 300
2025/11/18 2,054 2,054 2,015 2,015 200
2025/11/17 2,041 2,059 2,017 2,055 700
2025/11/14 2,061 2,061 2,025 2,025 2,200
2025/11/13 2,040 2,068 2,040 2,055 1,200
2025/11/12 2,015 2,030 2,010 2,016 900
2025/11/11 2,005 2,015 1,994 2,015 600
2025/11/10 1,973 2,000 1,973 2,000 800
2025/11/07 1,961 1,969 1,942 1,969 400
2025/11/06 1,932 1,982 1,932 1,972 1,800
2025/11/05 1,970 1,972 1,965 1,972 500
2025/11/04 1,972 1,973 1,972 1,972 400
2025/10/31 2,010 2,010 1,985 1,986 1,900
2025/10/30 2,005 2,005 2,001 2,001 300
2025/10/29 2,015 2,015 2,005 2,005 200
2025/10/28 2,000 2,000 1,995 2,000 1,300
2025/10/27 1,997 2,009 1,997 2,009 2,900
2025/10/24 2,000 2,000 1,997 2,000 1,500
2025/10/23 2,015 2,015 2,015 2,015 200
2025/10/22 2,028 2,028 2,012 2,014 600
2025/10/21 2,010 2,028 2,010 2,028 1,000
2025/10/20 2,015 2,015 1,999 2,007 700
2025/10/17 2,000 2,015 2,000 2,015 500
2025/10/15 1,995 1,995 1,985 1,985 200
2025/10/14 1,960 1,995 1,960 1,995 1,900
2025/10/10 1,959 1,997 1,959 1,995 500
2025/10/09 2,000 2,010 1,959 1,959 1,600
2025/10/08 1,967 1,998 1,960 1,965 800
2025/10/07 1,981 1,998 1,967 1,967 900
2025/10/06 1,954 1,966 1,954 1,966 500
2025/10/03 1,960 1,966 1,945 1,945 1,200
2025/10/02 2,000 2,000 1,965 1,965 400
2025/10/01 2,018 2,018 2,018 2,018 200
2025/09/30 2,017 2,021 1,990 2,021 1,300
2025/09/29 2,028 2,028 2,028 2,028 600
2025/09/26 2,040 2,048 2,040 2,048 1,900
2025/09/25 2,054 2,070 2,054 2,055 900
2025/09/24 2,054 2,054 2,040 2,043 1,500
2025/09/22 2,060 2,060 2,055 2,055 400
2025/09/19 2,082 2,082 2,047 2,047 1,000
2025/09/18 2,082 2,082 2,082 2,082 100
2025/09/17 2,051 2,051 2,051 2,051 100

このページの先頭へ