2,714円
サトー商会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) |
|---|---|---|---|---|---|---|
| 2017/06/23 | 1,198.0 | 1,214.0 | 1,198.0 | 1,214.0 | 1,214.0 | 4,600 |
| 2017/06/22 | 1,177.0 | 1,189.0 | 1,169.0 | 1,189.0 | 1,189.0 | 3,100 |
| 2017/06/21 | 1,166.0 | 1,166.0 | 1,166.0 | 1,166.0 | 1,166.0 | 500 |
| 2017/06/20 | 1,140.0 | 1,167.0 | 1,140.0 | 1,167.0 | 1,167.0 | 2,200 |
| 2017/06/19 | 1,155.0 | 1,156.0 | 1,142.0 | 1,150.0 | 1,150.0 | 3,700 |
| 2017/06/16 | 1,169.0 | 1,170.0 | 1,169.0 | 1,170.0 | 1,170.0 | 2,300 |
| 2017/06/15 | 1,165.0 | 1,170.0 | 1,165.0 | 1,170.0 | 1,170.0 | 1,100 |
| 2017/06/14 | 1,178.0 | 1,178.0 | 1,162.0 | 1,168.0 | 1,168.0 | 4,000 |
| 2017/06/13 | 1,174.0 | 1,174.0 | 1,165.0 | 1,167.0 | 1,167.0 | 1,500 |
| 2017/06/12 | 1,160.0 | 1,163.0 | 1,156.0 | 1,163.0 | 1,163.0 | 1,100 |
| 2017/06/09 | 1,147.0 | 1,165.0 | 1,147.0 | 1,164.0 | 1,164.0 | 1,400 |
| 2017/06/08 | 1,144.0 | 1,144.0 | 1,137.0 | 1,144.0 | 1,144.0 | 1,300 |
| 2017/06/07 | 1,128.0 | 1,144.0 | 1,124.0 | 1,144.0 | 1,144.0 | 900 |
| 2017/06/06 | 1,122.0 | 1,128.0 | 1,122.0 | 1,128.0 | 1,128.0 | 500 |
| 2017/06/05 | 1,122.0 | 1,129.0 | 1,120.0 | 1,120.0 | 1,120.0 | 2,900 |
| 2017/06/02 | 1,125.0 | 1,125.0 | 1,122.0 | 1,125.0 | 1,125.0 | 1,200 |
| 2017/06/01 | 1,118.0 | 1,120.0 | 1,118.0 | 1,120.0 | 1,120.0 | 200 |
| 2017/05/31 | 1,125.0 | 1,125.0 | 1,118.0 | 1,118.0 | 1,118.0 | 400 |
| 2017/05/30 | 1,119.0 | 1,124.0 | 1,118.0 | 1,121.0 | 1,121.0 | 600 |
| 2017/05/29 | 1,121.0 | 1,121.0 | 1,120.0 | 1,120.0 | 1,120.0 | 600 |
おすすめ条件でスクリーニングされた銘柄を見る
サトー商会の取引履歴を振り返りませんか？
サトー商会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。
