997円
佐田建設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) |
|---|---|---|---|---|---|---|
| 2025/07/09 | 1,128.0 | 1,128.0 | 1,113.0 | 1,113.0 | 1,113.0 | 22,100 |
| 2025/07/08 | 1,141.0 | 1,144.0 | 1,121.0 | 1,122.0 | 1,122.0 | 18,900 |
| 2025/07/07 | 1,129.0 | 1,151.0 | 1,121.0 | 1,151.0 | 1,151.0 | 20,300 |
| 2025/07/04 | 1,095.0 | 1,126.0 | 1,095.0 | 1,119.0 | 1,119.0 | 28,100 |
| 2025/07/03 | 1,100.0 | 1,100.0 | 1,093.0 | 1,096.0 | 1,096.0 | 3,900 |
| 2025/07/02 | 1,105.0 | 1,105.0 | 1,090.0 | 1,093.0 | 1,093.0 | 28,700 |
| 2025/07/01 | 1,086.0 | 1,105.0 | 1,086.0 | 1,105.0 | 1,105.0 | 30,000 |
| 2025/06/30 | 1,085.0 | 1,098.0 | 1,085.0 | 1,085.0 | 1,085.0 | 25,900 |
| 2025/06/27 | 1,082.0 | 1,089.0 | 1,080.0 | 1,085.0 | 1,085.0 | 30,700 |
| 2025/06/26 | 1,083.0 | 1,085.0 | 1,080.0 | 1,080.0 | 1,080.0 | 16,700 |
| 2025/06/25 | 1,083.0 | 1,088.0 | 1,080.0 | 1,086.0 | 1,086.0 | 17,700 |
| 2025/06/24 | 1,084.0 | 1,091.0 | 1,082.0 | 1,082.0 | 1,082.0 | 14,300 |
| 2025/06/23 | 1,079.0 | 1,087.0 | 1,078.0 | 1,084.0 | 1,084.0 | 21,900 |
| 2025/06/20 | 1,086.0 | 1,090.0 | 1,082.0 | 1,082.0 | 1,082.0 | 28,300 |
| 2025/06/19 | 1,091.0 | 1,097.0 | 1,087.0 | 1,087.0 | 1,087.0 | 32,600 |
| 2025/06/18 | 1,092.0 | 1,099.0 | 1,091.0 | 1,091.0 | 1,091.0 | 22,300 |
| 2025/06/17 | 1,104.0 | 1,104.0 | 1,094.0 | 1,096.0 | 1,096.0 | 25,000 |
| 2025/06/16 | 1,087.0 | 1,104.0 | 1,087.0 | 1,101.0 | 1,101.0 | 15,200 |
| 2025/06/13 | 1,103.0 | 1,103.0 | 1,088.0 | 1,089.0 | 1,089.0 | 41,500 |
| 2025/06/12 | 1,104.0 | 1,108.0 | 1,098.0 | 1,103.0 | 1,103.0 | 21,800 |
おすすめ条件でスクリーニングされた銘柄を見る
佐田建設の取引履歴を振り返りませんか？
佐田建設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。
