2,708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) |
|---|---|---|---|---|---|---|
| 2022/02/22 | 1,382.0 | 1,391.0 | 1,382.0 | 1,390.0 | 1,390.0 | 500 |
| 2022/02/21 | 1,380.0 | 1,390.0 | 1,380.0 | 1,390.0 | 1,390.0 | 600 |
| 2022/02/18 | 1,374.0 | 1,388.0 | 1,374.0 | 1,380.0 | 1,380.0 | 1,600 |
| 2022/02/17 | 1,380.0 | 1,400.0 | 1,380.0 | 1,400.0 | 1,400.0 | 300 |
| 2022/02/16 | 1,380.0 | 1,390.0 | 1,380.0 | 1,390.0 | 1,390.0 | 300 |
| 2022/02/15 | 1,379.0 | 1,382.0 | 1,379.0 | 1,380.0 | 1,380.0 | 400 |
| 2022/02/14 | 1,400.0 | 1,400.0 | 1,375.0 | 1,382.0 | 1,382.0 | 2,700 |
| 2022/02/10 | 1,400.0 | 1,400.0 | 1,390.0 | 1,400.0 | 1,400.0 | 1,200 |
| 2022/02/09 | 1,371.0 | 1,379.0 | 1,371.0 | 1,374.0 | 1,374.0 | 900 |
| 2022/02/08 | 1,387.0 | 1,387.0 | 1,362.0 | 1,362.0 | 1,362.0 | 1,100 |
| 2022/02/07 | 1,387.0 | 1,387.0 | 1,387.0 | 1,387.0 | 1,387.0 | 200 |
| 2022/02/04 | 1,387.0 | 1,387.0 | 1,387.0 | 1,387.0 | 1,387.0 | 300 |
| 2022/02/03 | 1,370.0 | 1,390.0 | 1,370.0 | 1,387.0 | 1,387.0 | 700 |
| 2022/02/02 | 1,360.0 | 1,370.0 | 1,360.0 | 1,370.0 | 1,370.0 | 600 |
| 2022/02/01 | 1,365.0 | 1,370.0 | 1,365.0 | 1,370.0 | 1,370.0 | 300 |
| 2022/01/31 | 1,378.0 | 1,378.0 | 1,350.0 | 1,368.0 | 1,368.0 | 1,600 |
| 2022/01/28 | 1,389.0 | 1,395.0 | 1,386.0 | 1,386.0 | 1,386.0 | 500 |
| 2022/01/27 | 1,401.0 | 1,401.0 | 1,385.0 | 1,395.0 | 1,395.0 | 1,200 |
| 2022/01/26 | 1,416.0 | 1,420.0 | 1,400.0 | 1,410.0 | 1,410.0 | 3,200 |
| 2022/01/25 | 1,423.0 | 1,426.0 | 1,423.0 | 1,426.0 | 1,426.0 | 1,000 |
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。
