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) |
|---|---|---|---|---|---|---|
| 2022/12/28 | 1,130.0 | 1,131.0 | 1,125.0 | 1,127.0 | 1,127.0 | 2,700 |
| 2022/12/27 | 1,128.0 | 1,130.0 | 1,127.0 | 1,130.0 | 1,130.0 | 600 |
| 2022/12/26 | 1,131.0 | 1,131.0 | 1,128.0 | 1,128.0 | 1,128.0 | 4,700 |
| 2022/12/23 | 1,130.0 | 1,135.0 | 1,130.0 | 1,131.0 | 1,131.0 | 2,800 |
| 2022/12/22 | 1,129.0 | 1,134.0 | 1,128.0 | 1,128.0 | 1,128.0 | 2,300 |
| 2022/12/21 | 1,128.0 | 1,131.0 | 1,126.0 | 1,127.0 | 1,127.0 | 1,700 |
| 2022/12/20 | 1,128.0 | 1,134.0 | 1,126.0 | 1,128.0 | 1,128.0 | 1,700 |
| 2022/12/19 | 1,134.0 | 1,134.0 | 1,126.0 | 1,126.0 | 1,126.0 | 1,700 |
| 2022/12/16 | 1,131.0 | 1,131.0 | 1,127.0 | 1,129.0 | 1,129.0 | 1,900 |
| 2022/12/15 | 1,130.0 | 1,133.0 | 1,129.0 | 1,131.0 | 1,131.0 | 2,600 |
| 2022/12/14 | 1,136.0 | 1,144.0 | 1,114.0 | 1,130.0 | 1,130.0 | 34,300 |
| 2022/12/13 | 1,161.0 | 1,170.0 | 1,151.0 | 1,170.0 | 1,170.0 | 6,000 |
| 2022/12/12 | 1,169.0 | 1,169.0 | 1,152.0 | 1,161.0 | 1,161.0 | 7,500 |
| 2022/12/09 | 1,161.0 | 1,171.0 | 1,157.0 | 1,171.0 | 1,171.0 | 7,300 |
| 2022/12/08 | 1,169.0 | 1,169.0 | 1,157.0 | 1,161.0 | 1,161.0 | 2,600 |
| 2022/12/07 | 1,169.0 | 1,169.0 | 1,164.0 | 1,164.0 | 1,164.0 | 1,800 |
| 2022/12/06 | 1,175.0 | 1,175.0 | 1,160.0 | 1,164.0 | 1,164.0 | 1,900 |
| 2022/12/05 | 1,170.0 | 1,176.0 | 1,156.0 | 1,168.0 | 1,168.0 | 5,100 |
| 2022/12/02 | 1,148.0 | 1,171.0 | 1,145.0 | 1,171.0 | 1,171.0 | 3,500 |
| 2022/12/01 | 1,150.0 | 1,162.0 | 1,148.0 | 1,149.0 | 1,149.0 | 700 |
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。
