6,410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) |
|---|---|---|---|---|---|---|
| 2023/12/12 | 5,540.0 | 5,540.0 | 5,490.0 | 5,490.0 | 5,490.0 | 600 |
| 2023/12/11 | 5,460.0 | 5,490.0 | 5,420.0 | 5,490.0 | 5,490.0 | 700 |
| 2023/12/08 | 5,420.0 | 5,420.0 | 5,420.0 | 5,420.0 | 5,420.0 | 800 |
| 2023/12/07 | 5,530.0 | 5,540.0 | 5,400.0 | 5,480.0 | 5,480.0 | 1,300 |
| 2023/12/06 | 5,450.0 | 5,500.0 | 5,450.0 | 5,480.0 | 5,480.0 | 600 |
| 2023/12/05 | 5,500.0 | 5,520.0 | 5,500.0 | 5,520.0 | 5,520.0 | 700 |
| 2023/12/04 | 5,470.0 | 5,520.0 | 5,450.0 | 5,520.0 | 5,520.0 | 1,700 |
| 2023/12/01 | 5,420.0 | 5,480.0 | 5,420.0 | 5,470.0 | 5,470.0 | 600 |
| 2023/11/30 | 5,430.0 | 5,520.0 | 5,430.0 | 5,460.0 | 5,460.0 | 1,800 |
| 2023/11/29 | 5,500.0 | 5,500.0 | 5,480.0 | 5,480.0 | 5,480.0 | 800 |
| 2023/11/28 | 5,470.0 | 5,500.0 | 5,460.0 | 5,480.0 | 5,480.0 | 1,300 |
| 2023/11/27 | 5,440.0 | 5,480.0 | 5,440.0 | 5,450.0 | 5,450.0 | 800 |
| 2023/11/24 | 5,440.0 | 5,480.0 | 5,440.0 | 5,440.0 | 5,440.0 | 400 |
| 2023/11/22 | 5,450.0 | 5,480.0 | 5,420.0 | 5,450.0 | 5,450.0 | 1,700 |
| 2023/11/21 | 5,410.0 | 5,450.0 | 5,410.0 | 5,450.0 | 5,450.0 | 400 |
| 2023/11/20 | 5,440.0 | 5,460.0 | 5,410.0 | 5,460.0 | 5,460.0 | 1,700 |
| 2023/11/17 | 5,430.0 | 5,430.0 | 5,390.0 | 5,410.0 | 5,410.0 | 1,100 |
| 2023/11/16 | 5,410.0 | 5,430.0 | 5,410.0 | 5,430.0 | 5,430.0 | 400 |
| 2023/11/15 | 5,350.0 | 5,420.0 | 5,340.0 | 5,390.0 | 5,390.0 | 1,800 |
| 2023/11/14 | 5,380.0 | 5,380.0 | 5,340.0 | 5,340.0 | 5,340.0 | 1,700 |
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。
