6,486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) |
|---|---|---|---|---|---|---|
| 2025/03/14 | 6,640.0 | 6,690.0 | 6,640.0 | 6,690.0 | 6,690.0 | 300 |
| 2025/03/13 | 6,610.0 | 6,660.0 | 6,570.0 | 6,640.0 | 6,640.0 | 1,300 |
| 2025/03/12 | 6,550.0 | 6,650.0 | 6,550.0 | 6,640.0 | 6,640.0 | 300 |
| 2025/03/11 | 6,530.0 | 6,620.0 | 6,500.0 | 6,580.0 | 6,580.0 | 2,500 |
| 2025/03/10 | 6,690.0 | 6,690.0 | 6,550.0 | 6,650.0 | 6,650.0 | 3,100 |
| 2025/03/07 | 6,550.0 | 6,700.0 | 6,550.0 | 6,620.0 | 6,620.0 | 4,200 |
| 2025/03/06 | 6,700.0 | 6,700.0 | 6,560.0 | 6,560.0 | 6,560.0 | 1,500 |
| 2025/03/05 | 6,670.0 | 6,700.0 | 6,670.0 | 6,700.0 | 6,700.0 | 800 |
| 2025/03/04 | 6,690.0 | 6,690.0 | 6,690.0 | 6,690.0 | 6,690.0 | 100 |
| 2025/03/03 | 6,600.0 | 6,670.0 | 6,600.0 | 6,670.0 | 6,670.0 | 1,600 |
| 2025/02/28 | 6,760.0 | 6,760.0 | 6,600.0 | 6,600.0 | 6,600.0 | 3,700 |
| 2025/02/27 | 6,880.0 | 6,880.0 | 6,780.0 | 6,780.0 | 6,780.0 | 1,700 |
| 2025/02/26 | 6,860.0 | 6,880.0 | 6,850.0 | 6,880.0 | 6,880.0 | 500 |
| 2025/02/25 | 6,910.0 | 6,910.0 | 6,880.0 | 6,880.0 | 6,880.0 | 600 |
| 2025/02/21 | 7,000.0 | 7,000.0 | 6,900.0 | 6,910.0 | 6,910.0 | 700 |
| 2025/02/20 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 7,000.0 | 100 |
| 2025/02/19 | 7,060.0 | 7,080.0 | 7,010.0 | 7,010.0 | 7,010.0 | 900 |
| 2025/02/18 | 6,940.0 | 7,040.0 | 6,940.0 | 7,040.0 | 7,040.0 | 900 |
| 2025/02/17 | 6,890.0 | 6,960.0 | 6,870.0 | 6,940.0 | 6,940.0 | 1,300 |
| 2025/02/14 | 6,870.0 | 6,870.0 | 6,870.0 | 6,870.0 | 6,870.0 | 100 |
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。
