6,401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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 7,720.0 | 7,750.0 | 7,550.0 | 7,550.0 | 7,550.0 | 6,400 |
| 2026/02/19 | 7,850.0 | 7,900.0 | 7,710.0 | 7,750.0 | 7,750.0 | 3,900 |
| 2026/02/18 | 7,810.0 | 7,880.0 | 7,730.0 | 7,880.0 | 7,880.0 | 3,300 |
| 2026/02/17 | 7,700.0 | 7,840.0 | 7,700.0 | 7,780.0 | 7,780.0 | 3,300 |
| 2026/02/16 | 7,490.0 | 7,730.0 | 7,490.0 | 7,670.0 | 7,670.0 | 7,300 |
| 2026/02/13 | 7,500.0 | 7,500.0 | 7,430.0 | 7,500.0 | 7,500.0 | 1,400 |
| 2026/02/12 | 7,410.0 | 7,490.0 | 7,410.0 | 7,480.0 | 7,480.0 | 800 |
| 2026/02/10 | 7,410.0 | 7,480.0 | 7,410.0 | 7,410.0 | 7,410.0 | 700 |
| 2026/02/09 | 7,410.0 | 7,490.0 | 7,380.0 | 7,410.0 | 7,410.0 | 2,100 |
| 2026/02/06 | 7,380.0 | 7,420.0 | 7,350.0 | 7,410.0 | 7,410.0 | 1,200 |
| 2026/02/05 | 7,350.0 | 7,460.0 | 7,350.0 | 7,380.0 | 7,380.0 | 800 |
| 2026/02/04 | 7,340.0 | 7,470.0 | 7,310.0 | 7,430.0 | 7,430.0 | 4,800 |
| 2026/02/03 | 7,400.0 | 7,400.0 | 7,330.0 | 7,340.0 | 7,340.0 | 700 |
| 2026/02/02 | 7,440.0 | 7,440.0 | 7,330.0 | 7,400.0 | 7,400.0 | 1,600 |
| 2026/01/30 | 7,380.0 | 7,430.0 | 7,380.0 | 7,410.0 | 7,410.0 | 900 |
| 2026/01/29 | 7,450.0 | 7,470.0 | 7,290.0 | 7,430.0 | 7,430.0 | 4,300 |
| 2026/01/28 | 7,440.0 | 7,510.0 | 7,440.0 | 7,450.0 | 7,450.0 | 1,000 |
| 2026/01/27 | 7,430.0 | 7,460.0 | 7,430.0 | 7,440.0 | 7,440.0 | 700 |
| 2026/01/26 | 7,400.0 | 7,510.0 | 7,400.0 | 7,430.0 | 7,430.0 | 4,600 |
| 2026/01/23 | 7,580.0 | 7,600.0 | 7,540.0 | 7,540.0 | 7,540.0 | 1,200 |
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。
