6,366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) |
|---|---|---|---|---|---|---|
| 2025/03/25 | 7,650.0 | 7,660.0 | 7,210.0 | 7,450.0 | 7,450.0 | 9,400 |
| 2025/03/24 | 7,400.0 | 7,400.0 | 7,200.0 | 7,200.0 | 7,200.0 | 2,400 |
| 2025/03/21 | 7,420.0 | 7,440.0 | 7,120.0 | 7,400.0 | 7,400.0 | 14,500 |
| 2025/03/19 | 7,850.0 | 7,850.0 | 7,850.0 | 7,850.0 | 7,850.0 | 7,400 |
| 2025/03/18 | 6,800.0 | 6,850.0 | 6,800.0 | 6,850.0 | 6,850.0 | 600 |
| 2025/03/17 | 6,690.0 | 6,780.0 | 6,690.0 | 6,740.0 | 6,740.0 | 1,700 |
| 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 |
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。
