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) |
|---|---|---|---|---|---|---|
| 2018/06/22 | 1,610.0 | 1,610.0 | 1,600.0 | 1,608.0 | 1,608.0 | 2,100 |
| 2018/06/21 | 1,609.0 | 1,614.0 | 1,609.0 | 1,609.0 | 1,609.0 | 3,900 |
| 2018/06/20 | 1,599.0 | 1,599.0 | 1,599.0 | 1,599.0 | 1,599.0 | 300 |
| 2018/06/19 | 1,640.0 | 1,643.0 | 1,582.0 | 1,599.0 | 1,599.0 | 7,000 |
| 2018/06/18 | 1,640.0 | 1,656.0 | 1,640.0 | 1,640.0 | 1,640.0 | 2,500 |
| 2018/06/15 | 1,629.0 | 1,635.0 | 1,624.0 | 1,635.0 | 1,635.0 | 2,900 |
| 2018/06/14 | 1,603.0 | 1,614.0 | 1,603.0 | 1,612.0 | 1,612.0 | 4,500 |
| 2018/06/13 | 1,614.0 | 1,614.0 | 1,598.0 | 1,610.0 | 1,610.0 | 2,300 |
| 2018/06/12 | 1,596.0 | 1,604.0 | 1,596.0 | 1,604.0 | 1,604.0 | 2,500 |
| 2018/06/11 | 1,579.0 | 1,599.0 | 1,579.0 | 1,596.0 | 1,596.0 | 2,100 |
| 2018/06/08 | 1,567.0 | 1,570.0 | 1,561.0 | 1,570.0 | 1,570.0 | 4,300 |
| 2018/06/07 | 1,550.0 | 1,566.0 | 1,549.0 | 1,562.0 | 1,562.0 | 2,400 |
| 2018/06/06 | 1,550.0 | 1,559.0 | 1,548.0 | 1,549.0 | 1,549.0 | 1,800 |
| 2018/06/05 | 1,551.0 | 1,565.0 | 1,548.0 | 1,549.0 | 1,549.0 | 2,300 |
| 2018/06/04 | 1,577.0 | 1,577.0 | 1,550.0 | 1,550.0 | 1,550.0 | 1,100 |
| 2018/06/01 | 1,525.0 | 1,553.0 | 1,525.0 | 1,548.0 | 1,548.0 | 1,600 |
| 2018/05/31 | 1,570.0 | 1,570.0 | 1,531.0 | 1,552.0 | 1,552.0 | 3,000 |
| 2018/05/30 | 1,560.0 | 1,570.0 | 1,556.0 | 1,570.0 | 1,570.0 | 1,200 |
| 2018/05/29 | 1,578.0 | 1,578.0 | 1,557.0 | 1,557.0 | 1,557.0 | 1,500 |
| 2018/05/28 | 1,580.0 | 1,584.0 | 1,572.0 | 1,575.0 | 1,575.0 | 2,400 |
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。
