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
2016/12/30 1,116 1,116 1,116 1,116 100
2016/12/28 1,118 1,118 1,114 1,114 200
2016/12/27 1,109 1,119 1,108 1,119 1,400
2016/12/26 1,118 1,118 1,106 1,109 5,400
2016/12/22 1,140 1,140 1,110 1,120 4,900
2016/12/21 1,137 1,137 1,130 1,130 900
2016/12/20 1,140 1,140 1,128 1,138 1,400
2016/12/19 1,140 1,140 1,124 1,138 1,200
2016/12/16 1,148 1,148 1,122 1,143 6,200
2016/12/15 1,100 1,109 1,100 1,109 300
2016/12/14 1,120 1,120 1,090 1,105 13,500
2016/12/13 1,095 1,098 1,087 1,090 5,000
2016/12/12 1,104 1,104 1,091 1,093 5,800
2016/12/09 1,083 1,092 1,083 1,092 1,600
2016/12/08 1,088 1,088 1,080 1,086 1,500
2016/12/07 1,082 1,082 1,075 1,075 4,700
2016/12/06 1,069 1,078 1,065 1,078 7,300
2016/12/05 1,069 1,069 1,065 1,065 2,000
2016/12/02 1,063 1,066 1,060 1,066 5,100
2016/12/01 1,060 1,064 1,060 1,063 1,100
2016/11/30 1,061 1,063 1,058 1,060 1,100
2016/11/29 1,057 1,061 1,057 1,061 400
2016/11/28 1,063 1,063 1,060 1,061 2,300
2016/11/25 1,060 1,060 1,056 1,056 2,100
2016/11/24 1,062 1,064 1,059 1,059 4,000
2016/11/22 1,063 1,063 1,059 1,059 4,600
2016/11/21 1,062 1,065 1,060 1,062 4,800
2016/11/18 1,060 1,060 1,060 1,060 200
2016/11/17 1,060 1,062 1,059 1,059 4,900
2016/11/16 1,058 1,060 1,056 1,057 500
2016/11/15 1,059 1,060 1,059 1,060 1,100
2016/11/14 1,057 1,059 1,051 1,059 5,300
2016/11/11 1,061 1,061 1,050 1,051 2,900
2016/11/10 1,068 1,068 1,051 1,051 4,600
2016/11/09 1,073 1,073 1,050 1,050 5,200
2016/11/08 1,072 1,075 1,072 1,073 800
2016/11/07 1,071 1,078 1,071 1,076 1,300
2016/11/04 1,080 1,085 1,076 1,076 3,400
2016/11/02 1,073 1,075 1,073 1,075 800
2016/11/01 1,084 1,084 1,073 1,073 500
2016/10/31 1,085 1,085 1,084 1,085 1,200
2016/10/28 1,075 1,082 1,075 1,082 200
2016/10/27 1,066 1,075 1,066 1,075 2,500
2016/10/26 1,073 1,073 1,069 1,071 2,400
2016/10/25 1,073 1,074 1,069 1,074 1,000
2016/10/24 1,074 1,074 1,066 1,070 1,700
2016/10/21 1,064 1,066 1,064 1,066 600
2016/10/20 1,059 1,066 1,059 1,066 500
2016/10/19 1,056 1,056 1,054 1,054 400
2016/10/18 1,070 1,070 1,050 1,050 2,400
2016/10/17 1,068 1,068 1,061 1,061 400
2016/10/14 1,069 1,069 1,065 1,068 4,800
2016/10/13 1,068 1,069 1,066 1,069 1,500
2016/10/12 1,069 1,069 1,068 1,068 500
2016/10/11 1,068 1,068 1,054 1,062 3,300
2016/10/07 1,060 1,060 1,058 1,059 1,500
2016/10/06 1,061 1,061 1,054 1,054 1,100
2016/10/05 1,062 1,062 1,054 1,054 800
2016/10/04 1,057 1,059 1,054 1,054 900
2016/10/03 1,056 1,056 1,056 1,056 200
2016/09/30 1,054 1,054 1,054 1,054 500
2016/09/29 1,050 1,066 1,050 1,066 800
2016/09/28 1,072 1,072 1,072 1,072 200
2016/09/27 1,088 1,088 1,075 1,075 300
2016/09/26 1,091 1,091 1,090 1,090 2,000
2016/09/23 1,065 1,075 1,065 1,075 1,100
2016/09/21 1,060 1,061 1,060 1,060 1,800
2016/09/20 1,054 1,056 1,054 1,056 600
2016/09/16 1,049 1,049 1,049 1,049 400
2016/09/15 1,052 1,068 1,046 1,046 600
2016/09/14 1,051 1,059 1,051 1,054 3,900
2016/09/13 1,075 1,078 1,071 1,076 1,700
2016/09/12 1,068 1,075 1,057 1,057 2,400
2016/09/09 1,066 1,069 1,064 1,064 500
2016/09/08 1,063 1,066 1,061 1,061 500
2016/09/07 1,055 1,057 1,055 1,057 600
2016/09/06 1,056 1,056 1,047 1,047 200
2016/09/05 1,047 1,051 1,040 1,040 2,400
2016/09/02 1,050 1,050 1,050 1,050 2,000
2016/09/01 1,057 1,057 1,049 1,050 900
2016/08/31 1,060 1,060 1,044 1,044 2,800
2016/08/30 1,041 1,041 1,041 1,041 300
2016/08/29 1,046 1,050 1,046 1,050 5,200
2016/08/26 1,075 1,075 1,046 1,046 2,300
2016/08/25 1,094 1,094 1,051 1,052 3,000
2016/08/24 1,067 1,067 1,065 1,065 200
2016/08/23 1,058 1,060 1,057 1,060 400
2016/08/22 1,070 1,070 1,057 1,057 2,300
2016/08/19 1,050 1,050 1,050 1,050 100
2016/08/18 1,056 1,056 1,041 1,041 500
2016/08/17 1,062 1,062 1,056 1,056 200
2016/08/16 1,082 1,082 1,050 1,050 2,500
2016/08/15 1,094 1,094 1,080 1,090 5,500
2016/08/12 1,070 1,080 1,069 1,078 2,300
2016/08/10 1,069 1,069 1,065 1,068 1,400
2016/08/09 1,068 1,068 1,063 1,068 900
2016/08/08 1,039 1,064 1,036 1,064 12,300
2016/08/05 1,026 1,029 1,026 1,029 200
2016/08/04 1,037 1,037 1,011 1,011 500
2016/08/03 1,008 1,022 1,007 1,022 2,100
2016/08/02 1,006 1,021 1,000 1,000 7,900
2016/07/29 1,049 1,049 1,049 1,049 100
2016/07/28 1,050 1,050 1,049 1,049 200
2016/07/27 1,050 1,050 1,050 1,050 100
2016/07/26 1,059 1,059 1,049 1,050 3,000
2016/07/25 1,049 1,054 1,049 1,054 1,000
2016/07/22 1,042 1,049 1,042 1,049 600
2016/07/21 1,040 1,042 1,035 1,042 400
2016/07/20 1,059 1,059 1,018 1,038 2,900
2016/07/19 1,050 1,061 1,046 1,059 1,800
2016/07/15 1,043 1,046 1,043 1,044 1,600
2016/07/14 1,056 1,064 1,045 1,063 16,700
2016/07/13 1,093 1,093 1,086 1,088 7,100
2016/07/12 1,084 1,088 1,084 1,087 4,100
2016/07/11 1,064 1,085 1,063 1,085 6,100
2016/07/08 1,057 1,058 1,054 1,057 5,100
2016/07/07 1,058 1,058 1,058 1,058 4,200
2016/07/06 1,055 1,057 1,054 1,057 1,200
2016/07/04 1,058 1,058 1,058 1,058 900
2016/07/01 1,041 1,059 1,041 1,059 2,100
2016/06/30 1,039 1,048 1,039 1,048 700
2016/06/29 1,022 1,040 1,022 1,040 1,100
2016/06/27 1,023 1,040 1,023 1,040 2,900
2016/06/24 1,078 1,078 1,043 1,043 1,900
2016/06/23 1,061 1,066 1,061 1,066 400
2016/06/22 1,062 1,063 1,062 1,063 400
2016/06/20 1,050 1,057 1,050 1,057 200
2016/06/17 1,050 1,050 1,050 1,050 100
2016/06/16 1,055 1,055 1,054 1,054 400
2016/06/15 1,063 1,063 1,059 1,059 300
2016/06/14 1,047 1,058 1,047 1,058 4,700
2016/06/13 1,082 1,082 1,058 1,058 3,200
2016/06/10 1,084 1,084 1,079 1,082 1,000
2016/06/09 1,078 1,080 1,078 1,080 800
2016/06/08 1,081 1,081 1,068 1,072 800
2016/06/07 1,084 1,084 1,067 1,067 400
2016/06/06 1,056 1,067 1,056 1,060 600
2016/06/03 1,056 1,056 1,056 1,056 100
2016/06/02 1,056 1,068 1,056 1,068 300
2016/06/01 1,058 1,059 1,058 1,059 200
2016/05/31 1,060 1,063 1,060 1,063 200
2016/05/30 1,067 1,067 1,067 1,067 300
2016/05/27 1,048 1,060 1,048 1,054 500
2016/05/26 1,087 1,087 1,041 1,041 3,700
2016/05/25 1,065 1,065 1,057 1,061 1,400
2016/05/24 1,055 1,061 1,055 1,058 1,300
2016/05/23 1,059 1,059 1,053 1,053 700
2016/05/20 1,051 1,061 1,051 1,059 800
2016/05/19 1,052 1,057 1,051 1,051 1,500
2016/05/18 1,053 1,053 1,053 1,053 100
2016/05/17 1,059 1,062 1,052 1,052 900
2016/05/16 1,089 1,089 1,062 1,062 3,700
2016/05/13 1,082 1,082 1,068 1,072 2,000
2016/05/12 1,089 1,089 1,081 1,081 1,400
2016/05/11 1,088 1,088 1,078 1,080 700
2016/05/10 1,084 1,084 1,067 1,075 700
2016/05/09 1,084 1,084 1,065 1,065 300
2016/05/06 1,051 1,061 1,051 1,060 400
2016/05/02 1,051 1,055 1,051 1,051 500
2016/04/28 1,073 1,073 1,073 1,073 100
2016/04/27 1,080 1,080 1,080 1,080 100
2016/04/26 1,089 1,089 1,080 1,080 2,200
2016/04/25 1,073 1,075 1,071 1,071 800
2016/04/22 1,060 1,061 1,056 1,058 700
2016/04/21 1,060 1,064 1,055 1,055 1,300
2016/04/20 1,058 1,058 1,050 1,053 2,500
2016/04/19 1,065 1,065 1,051 1,051 1,000
2016/04/18 1,061 1,064 1,051 1,051 1,200
2016/04/15 1,056 1,065 1,054 1,058 600
2016/04/14 1,050 1,052 1,043 1,052 5,700
2016/04/13 1,060 1,074 1,053 1,074 1,600
2016/04/12 1,068 1,068 1,044 1,050 600
2016/04/11 1,061 1,061 1,040 1,040 3,100
2016/04/08 1,072 1,075 1,061 1,061 800
2016/04/07 1,076 1,076 1,050 1,050 2,000
2016/04/06 1,076 1,076 1,076 1,076 200
2016/04/05 1,053 1,053 1,050 1,050 400
2016/04/04 1,053 1,055 1,053 1,053 800
2016/04/01 1,076 1,076 1,053 1,053 1,000
2016/03/31 1,109 1,109 1,078 1,078 1,200
2016/03/30 1,108 1,108 1,061 1,061 500
2016/03/29 1,100 1,108 1,094 1,108 1,900
2016/03/28 1,141 1,151 1,127 1,136 13,700
2016/03/25 1,153 1,153 1,141 1,152 2,400
2016/03/24 1,148 1,153 1,141 1,141 2,000
2016/03/23 1,150 1,163 1,131 1,150 1,000
2016/03/22 1,150 1,155 1,111 1,142 2,600
2016/03/18 1,155 1,155 1,155 1,155 100
2016/03/16 1,155 1,157 1,155 1,157 500
2016/03/15 1,159 1,160 1,149 1,149 2,300
2016/03/14 1,186 1,186 1,161 1,169 11,300
2016/03/11 1,176 1,176 1,153 1,170 1,400
2016/03/10 1,147 1,149 1,144 1,149 1,700
2016/03/09 1,142 1,148 1,142 1,142 500
2016/03/08 1,145 1,145 1,134 1,140 600
2016/03/07 1,149 1,149 1,114 1,126 1,500
2016/03/04 1,157 1,157 1,150 1,150 200
2016/03/03 1,124 1,130 1,118 1,130 800
2016/03/02 1,108 1,110 1,107 1,110 1,500
2016/03/01 1,115 1,115 1,108 1,108 1,000
2016/02/29 1,100 1,139 1,100 1,113 1,200
2016/02/26 1,129 1,129 1,097 1,097 2,500
2016/02/25 1,091 1,099 1,090 1,099 1,900
2016/02/24 1,085 1,094 1,077 1,091 800
2016/02/23 1,080 1,084 1,077 1,077 400
2016/02/22 1,080 1,080 1,067 1,067 1,400
2016/02/19 1,084 1,084 1,080 1,080 200
2016/02/18 1,080 1,080 1,078 1,080 500
2016/02/17 1,068 1,068 1,068 1,068 100
2016/02/16 1,094 1,094 1,072 1,072 300
2016/02/15 1,094 1,094 1,064 1,065 3,900
2016/02/12 1,050 1,080 1,000 1,064 3,300
2016/02/10 1,097 1,097 1,050 1,050 2,800
2016/02/09 1,098 1,098 1,076 1,076 2,800
2016/02/08 1,098 1,099 1,080 1,099 3,600
2016/02/05 1,081 1,099 1,081 1,083 2,800
2016/02/04 1,088 1,098 1,081 1,086 700
2016/02/03 1,088 1,088 1,080 1,088 1,800
2016/02/02 1,081 1,090 1,081 1,090 4,200
2016/02/01 1,089 1,100 1,083 1,091 5,600
2016/01/29 1,063 1,071 1,062 1,071 3,300
2016/01/28 1,062 1,069 1,060 1,060 1,800
2016/01/27 1,080 1,080 1,060 1,061 4,500
2016/01/26 1,060 1,070 1,060 1,061 15,400
2016/01/25 1,072 1,095 1,072 1,090 10,100
2016/01/22 1,102 1,110 1,085 1,086 3,900
2016/01/21 1,135 1,135 1,100 1,100 5,300
2016/01/20 1,145 1,145 1,135 1,135 2,900
2016/01/19 1,159 1,171 1,150 1,150 2,300
2016/01/18 1,134 1,194 1,134 1,189 2,300
2016/01/15 1,157 1,160 1,134 1,134 2,100
2016/01/14 1,155 1,161 1,140 1,159 5,300
2016/01/13 1,168 1,182 1,168 1,182 1,400
2016/01/12 1,177 1,178 1,166 1,166 2,900
2016/01/08 1,195 1,195 1,195 1,195 400
2016/01/07 1,203 1,207 1,197 1,197 1,300
2016/01/06 1,203 1,203 1,200 1,203 1,000
2016/01/05 1,203 1,203 1,198 1,199 400
2016/01/04 1,213 1,213 1,195 1,196 2,800

このページの先頭へ