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
2021/12/30 1,481 1,488 1,481 1,488 400
2021/12/29 1,486 1,486 1,486 1,486 100
2021/12/28 1,480 1,480 1,466 1,466 900
2021/12/27 1,481 1,484 1,480 1,480 2,600
2021/12/24 1,500 1,519 1,491 1,519 1,400
2021/12/23 1,484 1,494 1,484 1,490 300
2021/12/22 1,503 1,504 1,475 1,484 1,500
2021/12/21 1,480 1,502 1,480 1,502 1,900
2021/12/20 1,520 1,520 1,489 1,489 1,700
2021/12/16 1,493 1,520 1,493 1,520 200
2021/12/15 1,510 1,510 1,493 1,493 800
2021/12/14 1,565 1,565 1,531 1,531 10,500
2021/12/13 1,589 1,610 1,586 1,596 8,400
2021/12/10 1,556 1,598 1,551 1,598 6,500
2021/12/09 1,551 1,565 1,516 1,565 2,500
2021/12/08 1,570 1,570 1,525 1,535 1,200
2021/12/07 1,532 1,569 1,530 1,569 1,600
2021/12/06 1,500 1,535 1,500 1,535 1,100
2021/12/03 1,490 1,500 1,490 1,500 500
2021/12/01 1,491 1,491 1,472 1,490 500
2021/11/30 1,475 1,492 1,475 1,489 800
2021/11/29 1,500 1,500 1,476 1,476 600
2021/11/26 1,503 1,503 1,490 1,500 2,200
2021/11/25 1,500 1,510 1,500 1,510 900
2021/11/24 1,498 1,500 1,498 1,500 800
2021/11/22 1,496 1,500 1,491 1,491 600
2021/11/19 1,500 1,500 1,500 1,500 300
2021/11/18 1,500 1,502 1,500 1,500 700
2021/11/17 1,500 1,500 1,500 1,500 600
2021/11/16 1,501 1,501 1,492 1,492 200
2021/11/15 1,500 1,517 1,500 1,501 3,300
2021/11/12 1,512 1,517 1,503 1,516 2,100
2021/11/11 1,510 1,510 1,510 1,510 200
2021/11/10 1,495 1,509 1,487 1,508 2,200
2021/11/09 1,473 1,487 1,470 1,487 900
2021/11/08 1,478 1,480 1,472 1,473 1,700
2021/11/05 1,494 1,494 1,480 1,480 1,400
2021/11/04 1,490 1,491 1,490 1,490 600
2021/11/02 1,490 1,490 1,486 1,490 400
2021/11/01 1,491 1,492 1,491 1,491 800
2021/10/27 1,491 1,491 1,491 1,491 100
2021/10/26 1,498 1,504 1,498 1,500 2,600
2021/10/25 1,501 1,504 1,493 1,498 1,400
2021/10/22 1,498 1,499 1,490 1,499 500
2021/10/21 1,490 1,500 1,486 1,499 500
2021/10/20 1,480 1,490 1,480 1,490 500
2021/10/19 1,480 1,481 1,477 1,477 600
2021/10/18 1,483 1,499 1,479 1,479 500
2021/10/15 1,480 1,489 1,479 1,489 400
2021/10/14 1,478 1,497 1,475 1,475 8,700
2021/10/13 1,515 1,515 1,500 1,504 1,800
2021/10/12 1,509 1,509 1,490 1,508 1,100
2021/10/11 1,505 1,512 1,480 1,499 2,100
2021/10/08 1,502 1,505 1,500 1,505 900
2021/10/07 1,517 1,517 1,494 1,500 1,200
2021/10/06 1,514 1,514 1,514 1,514 100
2021/10/05 1,481 1,497 1,481 1,497 400
2021/10/04 1,481 1,481 1,481 1,481 100
2021/10/01 1,487 1,500 1,487 1,500 200
2021/09/30 1,500 1,500 1,500 1,500 200
2021/09/28 1,500 1,500 1,499 1,499 600
2021/09/27 1,527 1,527 1,500 1,500 2,100
2021/09/24 1,521 1,525 1,515 1,525 1,000
2021/09/21 1,510 1,516 1,490 1,516 500
2021/09/15 1,501 1,531 1,480 1,529 2,800
2021/09/14 1,600 1,600 1,600 1,600 2,600
2021/09/13 1,558 1,568 1,550 1,567 1,000
2021/09/10 1,523 1,558 1,523 1,558 1,000
2021/09/09 1,549 1,550 1,536 1,536 600
2021/09/08 1,495 1,584 1,495 1,530 2,100
2021/09/07 1,492 1,495 1,475 1,495 1,000
2021/09/06 1,480 1,480 1,480 1,480 100
2021/09/03 1,485 1,495 1,485 1,495 400
2021/09/01 1,473 1,496 1,448 1,473 6,400
2021/08/31 1,496 1,496 1,485 1,485 600
2021/08/30 1,497 1,497 1,492 1,492 400
2021/08/27 1,500 1,500 1,500 1,500 100
2021/08/26 1,499 1,500 1,494 1,500 2,600
2021/08/25 1,490 1,501 1,483 1,500 2,200
2021/08/24 1,490 1,494 1,490 1,490 1,400
2021/08/23 1,495 1,495 1,490 1,490 900
2021/08/20 1,499 1,499 1,482 1,490 1,300
2021/08/19 1,511 1,511 1,491 1,499 1,300
2021/08/18 1,553 1,553 1,532 1,532 700
2021/08/16 1,593 1,593 1,550 1,578 3,100
2021/08/13 1,583 1,583 1,553 1,566 1,300
2021/08/12 1,559 1,560 1,547 1,560 700
2021/08/11 1,521 1,521 1,521 1,521 100
2021/08/10 1,519 1,521 1,514 1,521 500
2021/08/06 1,528 1,528 1,496 1,498 1,300
2021/08/05 1,542 1,542 1,528 1,528 200
2021/08/04 1,500 1,502 1,500 1,502 600
2021/08/03 1,564 1,564 1,533 1,533 600
2021/08/02 1,543 1,563 1,543 1,549 300
2021/07/30 1,556 1,556 1,556 1,556 100
2021/07/28 1,558 1,558 1,558 1,558 100
2021/07/27 1,556 1,556 1,556 1,556 100
2021/07/26 1,599 1,599 1,582 1,582 1,700
2021/07/21 1,598 1,598 1,590 1,590 1,200
2021/07/20 1,567 1,598 1,567 1,598 200
2021/07/16 1,571 1,620 1,546 1,572 1,300
2021/07/15 1,562 1,562 1,540 1,540 200
2021/07/14 1,612 1,612 1,562 1,562 10,400
2021/07/13 1,597 1,623 1,566 1,623 4,800
2021/07/12 1,566 1,597 1,558 1,597 6,200
2021/07/09 1,565 1,566 1,544 1,566 3,000
2021/07/08 1,576 1,576 1,545 1,569 1,000
2021/07/07 1,578 1,580 1,540 1,542 6,000
2021/07/06 1,545 1,570 1,545 1,570 700
2021/07/05 1,532 1,532 1,532 1,532 100
2021/07/02 1,544 1,544 1,529 1,529 300
2021/07/01 1,529 1,529 1,529 1,529 100
2021/06/30 1,533 1,533 1,529 1,529 200
2021/06/29 1,528 1,559 1,528 1,559 200
2021/06/28 1,555 1,555 1,525 1,525 1,800
2021/06/25 1,532 1,538 1,520 1,538 600
2021/06/24 1,539 1,540 1,532 1,532 700
2021/06/23 1,528 1,528 1,527 1,527 200
2021/06/17 1,543 1,543 1,520 1,520 800
2021/06/16 1,540 1,540 1,532 1,532 200
2021/06/15 1,531 1,531 1,531 1,531 100
2021/06/14 1,539 1,539 1,538 1,538 2,500
2021/06/11 1,551 1,570 1,551 1,570 900
2021/06/10 1,570 1,570 1,551 1,551 1,200
2021/06/09 1,575 1,575 1,552 1,560 600
2021/06/08 1,548 1,579 1,548 1,560 900
2021/06/07 1,516 1,533 1,508 1,533 700
2021/06/04 1,520 1,520 1,502 1,516 600
2021/06/03 1,520 1,520 1,520 1,520 100
2021/06/02 1,528 1,528 1,528 1,528 100
2021/06/01 1,503 1,510 1,503 1,503 400
2021/05/31 1,501 1,501 1,501 1,501 100
2021/05/26 1,539 1,539 1,507 1,507 1,700
2021/05/25 1,527 1,534 1,524 1,534 800
2021/05/24 1,534 1,535 1,517 1,520 800
2021/05/20 1,549 1,549 1,524 1,524 300
2021/05/19 1,500 1,520 1,500 1,515 600
2021/05/18 1,505 1,505 1,505 1,505 200
2021/05/17 1,511 1,533 1,500 1,514 1,800
2021/05/14 1,588 1,588 1,508 1,546 2,600
2021/05/13 1,539 1,539 1,513 1,513 500
2021/05/12 1,528 1,528 1,520 1,525 700
2021/05/11 1,516 1,516 1,511 1,511 200
2021/05/10 1,528 1,528 1,509 1,516 600
2021/05/07 1,500 1,500 1,500 1,500 100
2021/05/06 1,494 1,495 1,470 1,495 600
2021/04/30 1,501 1,501 1,494 1,494 300
2021/04/28 1,502 1,502 1,502 1,502 100
2021/04/27 1,500 1,500 1,500 1,500 200
2021/04/26 1,512 1,512 1,500 1,500 2,700
2021/04/23 1,507 1,529 1,507 1,525 1,300
2021/04/22 1,506 1,517 1,506 1,506 700
2021/04/21 1,527 1,530 1,526 1,526 500
2021/04/20 1,519 1,527 1,519 1,527 400
2021/04/19 1,506 1,519 1,506 1,519 300
2021/04/16 1,510 1,536 1,501 1,501 600
2021/04/15 1,506 1,510 1,506 1,510 200
2021/04/14 1,511 1,520 1,501 1,505 3,000
2021/04/13 1,535 1,537 1,527 1,532 1,000
2021/04/12 1,525 1,525 1,522 1,522 500
2021/04/09 1,522 1,533 1,515 1,524 1,400
2021/04/08 1,539 1,539 1,517 1,522 500
2021/04/07 1,539 1,539 1,528 1,528 200
2021/04/06 1,510 1,510 1,506 1,506 200
2021/04/02 1,506 1,506 1,506 1,506 100
2021/03/31 1,501 1,504 1,501 1,504 300
2021/03/30 1,501 1,501 1,462 1,500 2,000
2021/03/29 1,561 1,561 1,530 1,535 1,000
2021/03/26 1,561 1,561 1,561 1,561 1,900
2021/03/25 1,549 1,576 1,548 1,568 1,300
2021/03/24 1,558 1,558 1,550 1,550 200
2021/03/23 1,526 1,600 1,526 1,531 1,800
2021/03/22 1,547 1,547 1,515 1,518 400
2021/03/19 1,520 1,520 1,512 1,512 600
2021/03/18 1,549 1,550 1,500 1,520 1,900
2021/03/17 1,520 1,540 1,520 1,540 200
2021/03/16 1,528 1,529 1,513 1,513 400
2021/03/15 1,535 1,535 1,503 1,527 3,100
2021/03/12 1,545 1,548 1,535 1,543 1,500
2021/03/11 1,527 1,545 1,527 1,545 900
2021/03/10 1,524 1,525 1,506 1,525 700
2021/03/09 1,513 1,513 1,500 1,500 300
2021/03/08 1,521 1,521 1,496 1,503 1,100
2021/03/05 1,499 1,500 1,491 1,491 500
2021/03/04 1,494 1,494 1,491 1,492 900
2021/03/03 1,516 1,516 1,500 1,500 900
2021/03/02 1,519 1,519 1,500 1,500 700
2021/03/01 1,519 1,520 1,519 1,520 300
2021/02/26 1,500 1,501 1,495 1,495 2,700
2021/02/25 1,499 1,529 1,498 1,529 1,700
2021/02/24 1,528 1,539 1,498 1,498 2,000
2021/02/22 1,498 1,501 1,498 1,500 700
2021/02/18 1,500 1,501 1,498 1,498 1,800
2021/02/17 1,505 1,505 1,505 1,505 100
2021/02/16 1,505 1,505 1,505 1,505 200
2021/02/15 1,520 1,530 1,515 1,515 3,800
2021/02/12 1,532 1,545 1,513 1,545 1,300
2021/02/10 1,508 1,530 1,496 1,530 1,500
2021/02/09 1,507 1,508 1,502 1,502 700
2021/02/08 1,510 1,517 1,505 1,505 700
2021/02/05 1,508 1,508 1,508 1,508 100
2021/02/04 1,500 1,500 1,500 1,500 500
2021/02/03 1,483 1,510 1,483 1,490 1,000
2021/02/02 1,500 1,500 1,489 1,499 600
2021/01/29 1,499 1,509 1,499 1,509 200
2021/01/28 1,500 1,500 1,479 1,500 400
2021/01/27 1,479 1,498 1,479 1,495 900
2021/01/26 1,500 1,501 1,481 1,481 2,300
2021/01/25 1,496 1,500 1,481 1,491 1,100
2021/01/22 1,479 1,488 1,478 1,487 600
2021/01/21 1,480 1,510 1,470 1,487 2,500
2021/01/20 1,480 1,480 1,480 1,480 600
2021/01/19 1,480 1,480 1,480 1,480 100
2021/01/18 1,485 1,485 1,480 1,480 700
2021/01/15 1,496 1,496 1,496 1,496 100
2021/01/14 1,498 1,498 1,484 1,496 3,700
2021/01/13 1,500 1,510 1,490 1,499 3,000
2021/01/12 1,499 1,499 1,484 1,497 1,100
2021/01/08 1,529 1,529 1,477 1,479 2,100
2021/01/07 1,500 1,510 1,490 1,490 3,400
2021/01/06 1,500 1,501 1,494 1,500 1,400
2021/01/05 1,499 1,499 1,473 1,498 500
2021/01/04 1,483 1,500 1,483 1,499 500

このページの先頭へ