6,368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) |
|---|---|---|---|---|---|---|
| 2024/01/16 | 6,300.0 | 6,300.0 | 6,280.0 | 6,280.0 | 6,280.0 | 200 |
| 2024/01/15 | 6,260.0 | 6,390.0 | 6,200.0 | 6,270.0 | 6,270.0 | 2,600 |
| 2024/01/12 | 6,240.0 | 6,400.0 | 6,240.0 | 6,260.0 | 6,260.0 | 1,200 |
| 2024/01/11 | 6,150.0 | 6,250.0 | 6,150.0 | 6,240.0 | 6,240.0 | 1,900 |
| 2024/01/10 | 6,400.0 | 6,400.0 | 6,210.0 | 6,250.0 | 6,250.0 | 1,700 |
| 2024/01/09 | 6,430.0 | 6,430.0 | 6,250.0 | 6,340.0 | 6,340.0 | 1,900 |
| 2024/01/05 | 6,170.0 | 6,700.0 | 6,070.0 | 6,440.0 | 6,440.0 | 5,100 |
| 2024/01/04 | 6,000.0 | 6,130.0 | 5,880.0 | 6,120.0 | 6,120.0 | 5,200 |
| 2023/12/29 | 5,820.0 | 5,900.0 | 5,820.0 | 5,900.0 | 5,900.0 | 400 |
| 2023/12/28 | 5,670.0 | 5,900.0 | 5,670.0 | 5,820.0 | 5,820.0 | 3,400 |
| 2023/12/27 | 5,620.0 | 5,670.0 | 5,620.0 | 5,660.0 | 5,660.0 | 1,700 |
| 2023/12/26 | 5,640.0 | 5,670.0 | 5,640.0 | 5,670.0 | 5,670.0 | 1,600 |
| 2023/12/25 | 5,700.0 | 5,700.0 | 5,650.0 | 5,690.0 | 5,690.0 | 1,100 |
| 2023/12/22 | 5,670.0 | 5,710.0 | 5,640.0 | 5,710.0 | 5,710.0 | 1,100 |
| 2023/12/21 | 5,670.0 | 5,730.0 | 5,670.0 | 5,720.0 | 5,720.0 | 1,700 |
| 2023/12/20 | 5,680.0 | 5,750.0 | 5,680.0 | 5,690.0 | 5,690.0 | 1,200 |
| 2023/12/19 | 5,680.0 | 5,780.0 | 5,640.0 | 5,780.0 | 5,780.0 | 2,900 |
| 2023/12/18 | 5,670.0 | 5,710.0 | 5,620.0 | 5,680.0 | 5,680.0 | 2,100 |
| 2023/12/15 | 5,850.0 | 5,850.0 | 5,530.0 | 5,650.0 | 5,650.0 | 9,200 |
| 2023/12/14 | 5,650.0 | 6,200.0 | 5,520.0 | 5,780.0 | 5,780.0 | 13,500 |
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。
