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
2019/12/30 1,674 1,674 1,634 1,668 400
2019/12/27 1,670 1,670 1,667 1,667 300
2019/12/26 1,666 1,675 1,666 1,675 1,700
2019/12/25 1,669 1,675 1,660 1,672 1,300
2019/12/24 1,649 1,660 1,640 1,660 800
2019/12/23 1,649 1,649 1,649 1,649 100
2019/12/20 1,639 1,639 1,634 1,634 400
2019/12/19 1,645 1,645 1,645 1,645 200
2019/12/18 1,674 1,675 1,653 1,671 700
2019/12/17 1,650 1,650 1,650 1,650 200
2019/12/16 1,679 1,679 1,560 1,650 9,800
2019/12/13 1,707 1,713 1,682 1,682 4,800
2019/12/12 1,694 1,715 1,690 1,715 4,400
2019/12/11 1,689 1,695 1,676 1,694 4,200
2019/12/10 1,649 1,663 1,623 1,663 6,700
2019/12/09 1,620 1,620 1,586 1,611 1,100
2019/12/06 1,590 1,628 1,590 1,628 3,500
2019/12/05 1,579 1,590 1,562 1,590 1,800
2019/12/04 1,555 1,557 1,555 1,557 300
2019/12/03 1,538 1,555 1,538 1,549 1,100
2019/12/02 1,545 1,557 1,545 1,556 600
2019/11/29 1,551 1,559 1,543 1,557 1,000
2019/11/28 1,560 1,560 1,560 1,560 200
2019/11/27 1,560 1,561 1,560 1,561 600
2019/11/26 1,565 1,565 1,560 1,560 2,000
2019/11/25 1,575 1,575 1,565 1,567 1,900
2019/11/22 1,574 1,575 1,551 1,574 1,000
2019/11/21 1,555 1,559 1,551 1,559 700
2019/11/20 1,558 1,558 1,554 1,554 1,300
2019/11/19 1,558 1,558 1,558 1,558 100
2019/11/18 1,570 1,570 1,558 1,558 1,600
2019/11/15 1,580 1,580 1,572 1,572 500
2019/11/14 1,587 1,587 1,574 1,580 3,100
2019/11/13 1,587 1,587 1,580 1,587 1,700
2019/11/12 1,583 1,583 1,580 1,580 1,400
2019/11/11 1,585 1,595 1,583 1,583 1,100
2019/11/08 1,590 1,602 1,580 1,585 4,300
2019/11/07 1,605 1,605 1,570 1,570 1,000
2019/11/06 1,609 1,609 1,590 1,594 300
2019/11/05 1,549 1,592 1,549 1,576 600
2019/10/31 1,580 1,590 1,580 1,589 1,100
2019/10/30 1,564 1,579 1,564 1,579 500
2019/10/29 1,559 1,565 1,557 1,564 2,400
2019/10/28 1,580 1,580 1,531 1,557 3,000
2019/10/25 1,554 1,554 1,549 1,554 1,500
2019/10/24 1,550 1,550 1,546 1,548 800
2019/10/23 1,547 1,555 1,544 1,544 400
2019/10/21 1,535 1,564 1,535 1,547 3,100
2019/10/18 1,540 1,540 1,535 1,535 200
2019/10/17 1,550 1,550 1,532 1,540 300
2019/10/16 1,559 1,559 1,558 1,558 500
2019/10/15 1,560 1,594 1,554 1,560 3,700
2019/10/11 1,554 1,555 1,554 1,555 700
2019/10/10 1,555 1,561 1,547 1,554 1,800
2019/10/09 1,555 1,555 1,551 1,553 600
2019/10/08 1,545 1,574 1,543 1,555 1,100
2019/10/07 1,540 1,545 1,540 1,545 700
2019/10/04 1,539 1,539 1,528 1,539 1,200
2019/10/03 1,530 1,539 1,521 1,539 500
2019/10/02 1,574 1,574 1,545 1,545 700
2019/10/01 1,577 1,577 1,576 1,576 200
2019/09/30 1,550 1,579 1,550 1,579 500
2019/09/27 1,502 1,553 1,502 1,520 800
2019/09/26 1,606 1,606 1,557 1,557 2,300
2019/09/25 1,610 1,618 1,600 1,610 1,200
2019/09/24 1,580 1,610 1,580 1,609 2,600
2019/09/20 1,580 1,599 1,580 1,582 700
2019/09/19 1,570 1,570 1,563 1,563 200
2019/09/18 1,553 1,576 1,553 1,576 500
2019/09/17 1,589 1,589 1,549 1,553 3,600
2019/09/13 1,585 1,589 1,585 1,589 800
2019/09/12 1,582 1,588 1,582 1,587 700
2019/09/11 1,572 1,581 1,567 1,581 500
2019/09/10 1,565 1,580 1,565 1,576 700
2019/09/09 1,580 1,580 1,571 1,580 700
2019/09/06 1,580 1,580 1,535 1,580 800
2019/09/04 1,565 1,565 1,565 1,565 100
2019/09/03 1,567 1,567 1,567 1,567 100
2019/09/02 1,509 1,572 1,509 1,572 600
2019/08/30 1,518 1,552 1,518 1,549 800
2019/08/28 1,581 1,581 1,581 1,581 100
2019/08/27 1,585 1,585 1,585 1,585 100
2019/08/26 1,580 1,580 1,550 1,573 2,200
2019/08/23 1,580 1,580 1,561 1,580 1,500
2019/08/22 1,550 1,560 1,550 1,560 600
2019/08/21 1,550 1,550 1,550 1,550 100
2019/08/20 1,511 1,551 1,511 1,551 200
2019/08/19 1,550 1,550 1,550 1,550 100
2019/08/16 1,546 1,546 1,546 1,546 100
2019/08/15 1,505 1,552 1,505 1,552 500
2019/08/14 1,588 1,588 1,577 1,577 3,800
2019/08/13 1,536 1,548 1,501 1,548 800
2019/08/09 1,490 1,537 1,480 1,537 2,400
2019/08/08 1,450 1,492 1,450 1,490 2,000
2019/08/07 1,437 1,437 1,419 1,430 700
2019/08/06 1,410 1,425 1,410 1,423 700
2019/08/05 1,434 1,442 1,430 1,438 600
2019/08/02 1,430 1,435 1,421 1,422 800
2019/08/01 1,420 1,436 1,420 1,430 600
2019/07/31 1,456 1,456 1,416 1,418 4,200
2019/07/30 1,495 1,495 1,470 1,470 1,600
2019/07/29 1,500 1,500 1,498 1,500 3,000
2019/07/26 1,507 1,507 1,500 1,500 3,700
2019/07/25 1,523 1,523 1,510 1,516 2,400
2019/07/24 1,535 1,538 1,525 1,535 1,000
2019/07/23 1,548 1,548 1,535 1,535 300
2019/07/22 1,538 1,548 1,538 1,548 1,000
2019/07/19 1,535 1,535 1,534 1,535 600
2019/07/18 1,538 1,539 1,526 1,532 800
2019/07/17 1,538 1,549 1,523 1,539 1,600
2019/07/16 1,545 1,557 1,519 1,554 22,300
2019/07/12 1,630 1,634 1,625 1,625 4,900
2019/07/11 1,629 1,630 1,618 1,623 6,100
2019/07/10 1,612 1,649 1,606 1,624 9,400
2019/07/09 1,620 1,620 1,611 1,612 3,800
2019/07/08 1,600 1,605 1,598 1,604 800
2019/07/05 1,595 1,612 1,591 1,606 3,600
2019/07/04 1,605 1,610 1,595 1,595 1,600
2019/07/03 1,600 1,614 1,600 1,601 1,300
2019/07/02 1,620 1,643 1,618 1,618 2,600
2019/07/01 1,613 1,620 1,613 1,620 500
2019/06/28 1,622 1,622 1,611 1,611 300
2019/06/27 1,606 1,622 1,606 1,622 200
2019/06/26 1,640 1,640 1,614 1,621 2,800
2019/06/25 1,639 1,640 1,620 1,640 1,700
2019/06/24 1,635 1,635 1,635 1,635 200
2019/06/21 1,635 1,635 1,607 1,635 2,000
2019/06/20 1,624 1,639 1,621 1,626 800
2019/06/19 1,635 1,635 1,635 1,635 200
2019/06/18 1,634 1,635 1,624 1,635 500
2019/06/17 1,640 1,642 1,634 1,634 700
2019/06/14 1,645 1,647 1,644 1,647 3,500
2019/06/13 1,668 1,668 1,658 1,664 2,000
2019/06/12 1,665 1,666 1,662 1,666 700
2019/06/11 1,653 1,660 1,652 1,660 1,500
2019/06/10 1,644 1,653 1,643 1,653 3,600
2019/06/07 1,636 1,643 1,616 1,643 800
2019/06/06 1,630 1,634 1,630 1,634 200
2019/06/05 1,613 1,625 1,609 1,625 1,100
2019/06/04 1,625 1,625 1,625 1,625 100
2019/06/03 1,585 1,633 1,585 1,627 1,000
2019/05/31 1,607 1,638 1,607 1,638 500
2019/05/30 1,606 1,647 1,588 1,647 500
2019/05/29 1,603 1,606 1,600 1,606 600
2019/05/28 1,635 1,635 1,603 1,603 800
2019/05/27 1,679 1,679 1,639 1,639 1,800
2019/05/24 1,670 1,670 1,670 1,670 1,300
2019/05/23 1,630 1,660 1,630 1,660 1,000
2019/05/22 1,631 1,631 1,621 1,631 500
2019/05/21 1,620 1,629 1,620 1,629 300
2019/05/20 1,632 1,652 1,600 1,600 2,200
2019/05/17 1,631 1,631 1,631 1,631 100
2019/05/16 1,650 1,655 1,650 1,655 700
2019/05/14 1,678 1,678 1,660 1,660 2,300
2019/05/13 1,689 1,689 1,662 1,673 1,400
2019/05/10 1,658 1,697 1,657 1,697 1,000
2019/05/09 1,658 1,658 1,650 1,657 500
2019/05/08 1,650 1,650 1,649 1,650 700
2019/05/07 1,670 1,670 1,637 1,637 300
2019/04/26 1,650 1,654 1,649 1,653 2,800
2019/04/25 1,639 1,650 1,633 1,650 2,400
2019/04/24 1,623 1,633 1,623 1,633 600
2019/04/23 1,619 1,623 1,619 1,623 800
2019/04/22 1,620 1,630 1,619 1,619 1,100
2019/04/19 1,607 1,626 1,607 1,626 1,500
2019/04/18 1,644 1,650 1,640 1,644 500
2019/04/17 1,650 1,650 1,644 1,644 800
2019/04/16 1,650 1,660 1,650 1,660 700
2019/04/15 1,649 1,660 1,646 1,660 3,900
2019/04/12 1,644 1,649 1,621 1,649 1,100
2019/04/11 1,660 1,660 1,600 1,607 3,600
2019/04/10 1,650 1,650 1,645 1,650 800
2019/04/09 1,655 1,655 1,617 1,639 1,300
2019/04/08 1,670 1,679 1,650 1,650 3,100
2019/04/05 1,669 1,669 1,642 1,653 1,200
2019/04/04 1,667 1,668 1,650 1,660 1,600
2019/04/03 1,665 1,665 1,640 1,655 2,000
2019/04/01 1,617 1,664 1,617 1,664 1,800
2019/03/29 1,657 1,657 1,657 1,657 200
2019/03/28 1,680 1,683 1,650 1,650 1,800
2019/03/27 1,680 1,684 1,649 1,680 1,200
2019/03/26 1,699 1,711 1,699 1,702 2,800
2019/03/25 1,659 1,718 1,659 1,699 3,100
2019/03/22 1,659 1,659 1,655 1,659 700
2019/03/20 1,648 1,660 1,648 1,659 1,000
2019/03/19 1,640 1,650 1,640 1,650 800
2019/03/18 1,640 1,664 1,640 1,654 700
2019/03/15 1,633 1,659 1,633 1,641 1,200
2019/03/14 1,652 1,652 1,632 1,632 5,500
2019/03/13 1,656 1,660 1,632 1,660 9,200
2019/03/12 1,612 1,660 1,606 1,660 2,600
2019/03/11 1,647 1,678 1,612 1,612 20,500
2019/03/08 1,660 1,660 1,636 1,647 2,600
2019/03/07 1,659 1,659 1,630 1,650 8,300
2019/03/06 1,679 1,679 1,659 1,659 1,000
2019/03/05 1,667 1,680 1,667 1,680 1,800
2019/03/04 1,660 1,679 1,659 1,661 2,300
2019/03/01 1,650 1,679 1,650 1,679 900
2019/02/28 1,650 1,658 1,650 1,658 600
2019/02/27 1,649 1,658 1,649 1,658 700
2019/02/26 1,658 1,658 1,650 1,658 1,900
2019/02/25 1,644 1,657 1,643 1,650 3,900
2019/02/22 1,645 1,662 1,645 1,662 600
2019/02/21 1,648 1,648 1,637 1,645 1,800
2019/02/20 1,666 1,666 1,600 1,610 4,000
2019/02/19 1,654 1,678 1,622 1,666 4,100
2019/02/18 1,676 1,679 1,656 1,656 1,900
2019/02/15 1,660 1,680 1,640 1,676 3,700
2019/02/14 1,650 1,660 1,650 1,660 5,700
2019/02/13 1,650 1,672 1,650 1,661 2,200
2019/02/12 1,663 1,670 1,602 1,620 3,900
2019/02/08 1,699 1,711 1,663 1,663 6,300
2019/02/07 1,700 1,700 1,670 1,698 500
2019/02/06 1,672 1,675 1,670 1,675 400
2019/02/05 1,598 1,632 1,598 1,632 2,900
2019/02/04 1,588 1,588 1,550 1,584 4,600
2019/02/01 1,570 1,580 1,565 1,576 3,600
2019/01/31 1,570 1,577 1,559 1,566 2,500
2019/01/30 1,567 1,587 1,560 1,570 2,800
2019/01/29 1,577 1,597 1,556 1,568 3,400
2019/01/28 1,586 1,618 1,570 1,577 5,500
2019/01/25 1,585 1,598 1,580 1,586 3,000
2019/01/24 1,599 1,599 1,573 1,584 2,800
2019/01/23 1,592 1,592 1,570 1,570 900
2019/01/22 1,577 1,598 1,577 1,592 400
2019/01/21 1,618 1,618 1,553 1,577 2,300
2019/01/18 1,560 1,579 1,560 1,579 1,300
2019/01/17 1,600 1,600 1,600 1,600 100
2019/01/16 1,630 1,649 1,591 1,591 2,100
2019/01/15 1,629 1,630 1,608 1,630 3,700
2019/01/11 1,666 1,669 1,620 1,630 4,300
2019/01/10 1,672 1,697 1,610 1,626 3,300
2019/01/09 1,678 1,679 1,641 1,656 1,800
2019/01/08 1,657 1,668 1,619 1,637 1,800
2019/01/07 1,673 1,673 1,610 1,638 600
2019/01/04 1,661 1,681 1,633 1,633 2,400

このページの先頭へ