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
2020/12/30 1,467 1,497 1,467 1,483 400
2020/12/29 1,477 1,480 1,477 1,480 500
2020/12/28 1,492 1,498 1,464 1,491 3,500
2020/12/25 1,482 1,500 1,462 1,498 2,200
2020/12/24 1,476 1,499 1,476 1,495 600
2020/12/23 1,502 1,520 1,482 1,490 2,800
2020/12/22 1,501 1,520 1,501 1,510 1,300
2020/12/21 1,503 1,532 1,503 1,506 700
2020/12/18 1,560 1,560 1,500 1,534 1,600
2020/12/16 1,599 1,624 1,575 1,575 2,500
2020/12/15 1,609 1,610 1,584 1,584 1,000
2020/12/14 1,680 1,680 1,600 1,649 10,000
2020/12/11 1,540 1,600 1,517 1,600 6,300
2020/12/10 1,494 1,501 1,484 1,500 6,100
2020/12/09 1,480 1,492 1,480 1,492 1,400
2020/12/08 1,485 1,487 1,447 1,467 3,000
2020/12/07 1,470 1,494 1,449 1,469 5,800
2020/12/04 1,457 1,470 1,450 1,470 1,900
2020/12/03 1,433 1,457 1,433 1,457 600
2020/12/02 1,454 1,455 1,444 1,455 400
2020/12/01 1,440 1,470 1,424 1,454 1,700
2020/11/30 1,460 1,460 1,460 1,460 500
2020/11/27 1,490 1,490 1,490 1,490 100
2020/11/26 1,498 1,498 1,455 1,490 3,200
2020/11/25 1,470 1,498 1,470 1,498 1,500
2020/11/24 1,471 1,499 1,450 1,499 2,500
2020/11/20 1,472 1,490 1,439 1,490 1,100
2020/11/18 1,461 1,479 1,461 1,479 500
2020/11/17 1,492 1,492 1,462 1,462 200
2020/11/16 1,494 1,494 1,494 1,494 3,200
2020/11/13 1,496 1,498 1,451 1,485 2,500
2020/11/12 1,496 1,497 1,443 1,497 2,800
2020/11/11 1,467 1,489 1,467 1,487 1,600
2020/11/10 1,482 1,482 1,449 1,461 2,400
2020/11/09 1,488 1,488 1,431 1,484 2,000
2020/11/06 1,498 1,498 1,439 1,468 1,700
2020/11/05 1,472 1,472 1,472 1,472 200
2020/11/04 1,472 1,472 1,472 1,472 100
2020/11/02 1,467 1,499 1,454 1,479 1,600
2020/10/29 1,468 1,468 1,445 1,457 600
2020/10/28 1,469 1,469 1,469 1,469 100
2020/10/27 1,480 1,480 1,421 1,470 1,300
2020/10/26 1,507 1,507 1,450 1,493 2,200
2020/10/23 1,500 1,500 1,483 1,500 900
2020/10/22 1,490 1,492 1,490 1,492 600
2020/10/21 1,499 1,521 1,485 1,485 1,700
2020/10/20 1,497 1,533 1,475 1,500 1,800
2020/10/19 1,465 1,500 1,460 1,500 1,900
2020/10/16 1,495 1,520 1,495 1,520 200
2020/10/15 1,500 1,500 1,492 1,492 200
2020/10/14 1,500 1,500 1,500 1,500 3,100
2020/10/13 1,527 1,530 1,501 1,529 1,200
2020/10/12 1,515 1,535 1,515 1,515 1,100
2020/10/09 1,499 1,517 1,499 1,516 2,000
2020/10/08 1,497 1,498 1,492 1,498 500
2020/10/07 1,458 1,491 1,458 1,476 1,000
2020/10/06 1,505 1,533 1,442 1,458 3,400
2020/10/05 1,464 1,494 1,464 1,488 300
2020/10/02 1,498 1,504 1,498 1,504 300
2020/09/29 1,506 1,506 1,506 1,506 100
2020/09/28 1,490 1,503 1,490 1,503 2,600
2020/09/25 1,540 1,540 1,510 1,525 900
2020/09/24 1,521 1,534 1,510 1,534 400
2020/09/23 1,551 1,551 1,500 1,540 600
2020/09/18 1,552 1,552 1,551 1,551 200
2020/09/17 1,552 1,552 1,552 1,552 100
2020/09/16 1,543 1,543 1,543 1,543 100
2020/09/15 1,530 1,530 1,530 1,530 100
2020/09/14 1,552 1,570 1,552 1,570 2,800
2020/09/11 1,544 1,554 1,526 1,552 1,900
2020/09/10 1,510 1,549 1,500 1,544 1,100
2020/09/09 1,500 1,500 1,500 1,500 900
2020/09/08 1,500 1,500 1,479 1,500 1,400
2020/09/07 1,499 1,499 1,481 1,481 200
2020/09/04 1,460 1,484 1,460 1,484 400
2020/09/03 1,500 1,500 1,476 1,476 200
2020/09/02 1,501 1,501 1,500 1,500 200
2020/09/01 1,500 1,500 1,500 1,500 100
2020/08/31 1,508 1,508 1,471 1,500 700
2020/08/28 1,515 1,516 1,508 1,516 300
2020/08/26 1,500 1,509 1,458 1,469 2,900
2020/08/25 1,462 1,500 1,462 1,500 1,600
2020/08/24 1,480 1,485 1,469 1,469 700
2020/08/21 1,435 1,475 1,435 1,475 800
2020/08/20 1,431 1,431 1,409 1,431 900
2020/08/19 1,448 1,448 1,418 1,432 700
2020/08/18 1,422 1,448 1,422 1,448 500
2020/08/17 1,451 1,452 1,420 1,452 500
2020/08/14 1,486 1,486 1,451 1,451 3,700
2020/08/13 1,463 1,478 1,430 1,478 1,700
2020/08/12 1,413 1,418 1,390 1,403 1,700
2020/08/11 1,399 1,399 1,360 1,383 1,400
2020/08/07 1,410 1,415 1,410 1,410 500
2020/08/06 1,419 1,419 1,400 1,410 400
2020/08/05 1,430 1,430 1,400 1,400 1,500
2020/08/04 1,418 1,422 1,400 1,400 1,000
2020/08/03 1,442 1,448 1,400 1,448 1,600
2020/07/31 1,482 1,485 1,470 1,470 500
2020/07/30 1,521 1,521 1,500 1,507 1,100
2020/07/29 1,550 1,550 1,550 1,550 200
2020/07/28 1,521 1,598 1,521 1,598 400
2020/07/27 1,580 1,596 1,550 1,550 2,600
2020/07/22 1,670 1,670 1,651 1,660 1,000
2020/07/21 1,650 1,660 1,627 1,660 900
2020/07/20 1,645 1,645 1,645 1,645 100
2020/07/16 1,610 1,646 1,610 1,646 300
2020/07/14 1,700 1,700 1,690 1,690 8,700
2020/07/13 1,700 1,711 1,665 1,683 7,600
2020/07/10 1,690 1,690 1,675 1,690 3,900
2020/07/09 1,681 1,681 1,680 1,680 500
2020/07/08 1,675 1,685 1,670 1,685 1,900
2020/07/07 1,670 1,670 1,650 1,670 400
2020/07/06 1,669 1,670 1,630 1,670 400
2020/07/03 1,640 1,640 1,620 1,620 500
2020/07/02 1,657 1,657 1,657 1,657 200
2020/07/01 1,640 1,660 1,640 1,646 1,200
2020/06/30 1,624 1,624 1,624 1,624 200
2020/06/29 1,610 1,615 1,610 1,615 400
2020/06/26 1,645 1,645 1,640 1,640 1,500
2020/06/25 1,644 1,647 1,644 1,647 700
2020/06/24 1,612 1,635 1,612 1,635 700
2020/06/19 1,570 1,582 1,570 1,582 200
2020/06/18 1,574 1,598 1,574 1,598 300
2020/06/16 1,589 1,589 1,589 1,589 100
2020/06/15 1,589 1,603 1,588 1,588 3,500
2020/06/12 1,601 1,631 1,586 1,631 1,700
2020/06/11 1,605 1,605 1,601 1,601 300
2020/06/10 1,559 1,600 1,559 1,600 1,100
2020/06/09 1,554 1,554 1,548 1,550 500
2020/06/08 1,528 1,528 1,528 1,528 100
2020/06/05 1,528 1,528 1,528 1,528 100
2020/06/04 1,501 1,528 1,501 1,501 1,100
2020/06/03 1,530 1,530 1,530 1,530 100
2020/06/01 1,524 1,524 1,524 1,524 100
2020/05/29 1,546 1,546 1,502 1,502 300
2020/05/28 1,538 1,538 1,538 1,538 200
2020/05/26 1,631 1,631 1,545 1,545 1,800
2020/05/25 1,558 1,591 1,558 1,584 1,000
2020/05/22 1,510 1,518 1,510 1,518 200
2020/05/21 1,490 1,490 1,490 1,490 200
2020/05/14 1,587 1,587 1,500 1,514 3,200
2020/05/13 1,528 1,575 1,528 1,575 1,300
2020/05/12 1,519 1,519 1,510 1,510 300
2020/05/11 1,492 1,508 1,492 1,508 1,400
2020/05/08 1,519 1,519 1,508 1,519 400
2020/05/07 1,519 1,519 1,519 1,519 400
2020/05/01 1,520 1,520 1,520 1,520 100
2020/04/30 1,520 1,520 1,520 1,520 100
2020/04/27 1,515 1,515 1,515 1,515 1,500
2020/04/24 1,516 1,516 1,502 1,515 1,000
2020/04/23 1,483 1,513 1,483 1,513 400
2020/04/22 1,474 1,480 1,474 1,480 400
2020/04/17 1,480 1,480 1,480 1,480 100
2020/04/16 1,448 1,487 1,448 1,487 500
2020/04/14 1,520 1,520 1,512 1,512 2,500
2020/04/13 1,467 1,490 1,467 1,487 800
2020/04/10 1,456 1,475 1,456 1,475 500
2020/04/09 1,459 1,479 1,456 1,456 700
2020/04/08 1,459 1,459 1,459 1,459 100
2020/04/07 1,355 1,500 1,355 1,459 1,400
2020/04/06 1,341 1,341 1,310 1,326 2,700
2020/04/03 1,341 1,348 1,341 1,348 200
2020/04/02 1,378 1,378 1,347 1,347 500
2020/04/01 1,377 1,377 1,377 1,377 100
2020/03/31 1,405 1,405 1,384 1,384 400
2020/03/30 1,315 1,398 1,311 1,345 2,300
2020/03/27 1,470 1,530 1,440 1,520 1,000
2020/03/26 1,564 1,564 1,540 1,540 2,100
2020/03/25 1,399 1,430 1,399 1,422 1,400
2020/03/24 1,410 1,410 1,406 1,410 1,100
2020/03/23 1,366 1,393 1,366 1,393 400
2020/03/19 1,450 1,480 1,392 1,392 1,700
2020/03/18 1,392 1,392 1,392 1,392 100
2020/03/17 1,402 1,432 1,345 1,389 2,300
2020/03/16 1,468 1,500 1,399 1,432 5,200
2020/03/13 1,341 1,427 1,340 1,399 2,800
2020/03/12 1,500 1,501 1,500 1,501 400
2020/03/11 1,545 1,545 1,545 1,545 2,100
2020/03/10 1,430 1,583 1,414 1,580 1,500
2020/03/09 1,605 1,605 1,540 1,540 500
2020/03/06 1,622 1,622 1,622 1,622 100
2020/03/05 1,582 1,582 1,582 1,582 200
2020/03/04 1,594 1,594 1,560 1,560 400
2020/03/03 1,644 1,644 1,588 1,634 500
2020/03/02 1,499 1,587 1,499 1,579 700
2020/02/28 1,550 1,550 1,505 1,538 1,600
2020/02/27 1,605 1,605 1,600 1,600 400
2020/02/26 1,645 1,645 1,645 1,645 1,300
2020/02/25 1,645 1,645 1,640 1,645 1,100
2020/02/21 1,650 1,652 1,650 1,652 500
2020/02/18 1,640 1,650 1,640 1,641 400
2020/02/17 1,648 1,648 1,640 1,640 200
2020/02/14 1,650 1,650 1,633 1,633 2,900
2020/02/13 1,675 1,682 1,675 1,682 1,000
2020/02/12 1,670 1,671 1,645 1,671 1,000
2020/02/10 1,644 1,688 1,644 1,688 1,000
2020/02/07 1,648 1,648 1,634 1,634 800
2020/02/06 1,621 1,640 1,621 1,640 400
2020/02/05 1,649 1,649 1,642 1,645 300
2020/02/03 1,601 1,612 1,601 1,612 200
2020/01/31 1,613 1,650 1,613 1,650 600
2020/01/30 1,650 1,650 1,650 1,650 600
2020/01/29 1,663 1,690 1,663 1,690 400
2020/01/28 1,694 1,694 1,694 1,694 300
2020/01/27 1,695 1,695 1,688 1,694 2,000
2020/01/24 1,697 1,700 1,695 1,696 1,800
2020/01/23 1,662 1,689 1,662 1,689 400
2020/01/22 1,651 1,697 1,651 1,697 400
2020/01/21 1,651 1,651 1,651 1,651 500
2020/01/20 1,699 1,699 1,638 1,678 500
2020/01/17 1,699 1,699 1,699 1,699 100
2020/01/16 1,699 1,699 1,699 1,699 200
2020/01/15 1,700 1,701 1,699 1,699 300
2020/01/14 1,720 1,720 1,663 1,663 3,600
2020/01/10 1,736 1,736 1,704 1,735 1,700
2020/01/09 1,679 1,718 1,679 1,700 2,500
2020/01/08 1,675 1,675 1,655 1,675 1,000
2020/01/07 1,672 1,674 1,672 1,674 600
2020/01/06 1,672 1,672 1,668 1,671 500

このページの先頭へ