6,573円
サトウ食品の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/05 | 8,450.0 | 8,450.0 | 8,410.0 | 8,450.0 | 8,450.0 | 700 |
| 2025/12/04 | 8,420.0 | 8,490.0 | 8,400.0 | 8,450.0 | 8,450.0 | 1,300 |
| 2025/12/03 | 8,610.0 | 8,610.0 | 8,330.0 | 8,410.0 | 8,410.0 | 3,800 |
| 2025/12/02 | 8,480.0 | 8,620.0 | 8,400.0 | 8,580.0 | 8,580.0 | 1,700 |
| 2025/12/01 | 8,600.0 | 8,620.0 | 8,480.0 | 8,510.0 | 8,510.0 | 6,900 |
| 2025/11/28 | 8,690.0 | 8,800.0 | 8,640.0 | 8,800.0 | 8,800.0 | 3,000 |
| 2025/11/27 | 8,600.0 | 8,740.0 | 8,600.0 | 8,690.0 | 8,690.0 | 1,500 |
| 2025/11/26 | 8,600.0 | 8,600.0 | 8,500.0 | 8,570.0 | 8,570.0 | 1,900 |
| 2025/11/25 | 8,400.0 | 8,600.0 | 8,400.0 | 8,600.0 | 8,600.0 | 3,900 |
| 2025/11/21 | 8,350.0 | 8,460.0 | 8,280.0 | 8,390.0 | 8,390.0 | 1,600 |
| 2025/11/20 | 8,370.0 | 8,500.0 | 8,370.0 | 8,440.0 | 8,440.0 | 1,500 |
| 2025/11/19 | 8,370.0 | 8,370.0 | 8,220.0 | 8,370.0 | 8,370.0 | 3,500 |
| 2025/11/18 | 8,630.0 | 8,630.0 | 8,380.0 | 8,380.0 | 8,380.0 | 3,400 |
| 2025/11/17 | 8,460.0 | 8,640.0 | 8,460.0 | 8,570.0 | 8,570.0 | 7,200 |
| 2025/11/14 | 8,290.0 | 8,580.0 | 8,290.0 | 8,440.0 | 8,440.0 | 6,800 |
| 2025/11/13 | 8,270.0 | 8,330.0 | 8,260.0 | 8,260.0 | 8,260.0 | 1,500 |
| 2025/11/12 | 7,920.0 | 8,310.0 | 7,910.0 | 8,220.0 | 8,220.0 | 4,700 |
| 2025/11/11 | 7,870.0 | 8,150.0 | 7,870.0 | 7,950.0 | 7,950.0 | 7,300 |
| 2025/11/10 | 7,620.0 | 7,800.0 | 7,620.0 | 7,800.0 | 7,800.0 | 2,100 |
| 2025/11/07 | 7,520.0 | 7,690.0 | 7,520.0 | 7,620.0 | 7,620.0 | 1,500 |
おすすめ条件でスクリーニングされた銘柄を見る
サトウ食品の取引履歴を振り返りませんか？
サトウ食品の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
