6,364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) |
|---|---|---|---|---|---|---|
| 2025/10/17 | 8,420.0 | 8,460.0 | 8,350.0 | 8,380.0 | 8,380.0 | 1,900 |
| 2025/10/16 | 8,320.0 | 8,470.0 | 8,320.0 | 8,420.0 | 8,420.0 | 2,400 |
| 2025/10/15 | 8,270.0 | 8,350.0 | 8,270.0 | 8,300.0 | 8,300.0 | 1,700 |
| 2025/10/14 | 8,360.0 | 8,360.0 | 8,230.0 | 8,250.0 | 8,250.0 | 6,000 |
| 2025/10/10 | 8,370.0 | 8,410.0 | 8,370.0 | 8,370.0 | 8,370.0 | 2,200 |
| 2025/10/09 | 8,640.0 | 8,640.0 | 8,350.0 | 8,360.0 | 8,360.0 | 4,000 |
| 2025/10/08 | 8,630.0 | 8,630.0 | 8,560.0 | 8,610.0 | 8,610.0 | 1,100 |
| 2025/10/07 | 8,500.0 | 8,620.0 | 8,500.0 | 8,610.0 | 8,610.0 | 3,800 |
| 2025/10/06 | 8,530.0 | 8,640.0 | 8,410.0 | 8,410.0 | 8,410.0 | 4,300 |
| 2025/10/03 | 8,360.0 | 8,560.0 | 8,360.0 | 8,500.0 | 8,500.0 | 3,000 |
| 2025/10/02 | 8,480.0 | 8,570.0 | 8,410.0 | 8,500.0 | 8,500.0 | 2,100 |
| 2025/10/01 | 8,660.0 | 8,690.0 | 8,430.0 | 8,480.0 | 8,480.0 | 3,400 |
| 2025/09/30 | 8,350.0 | 8,710.0 | 8,350.0 | 8,690.0 | 8,690.0 | 7,500 |
| 2025/09/29 | 8,340.0 | 8,650.0 | 8,000.0 | 8,350.0 | 8,350.0 | 11,300 |
| 2025/09/26 | 8,250.0 | 8,300.0 | 8,000.0 | 8,300.0 | 8,300.0 | 10,300 |
| 2025/09/25 | 8,610.0 | 8,700.0 | 8,370.0 | 8,370.0 | 8,370.0 | 5,700 |
| 2025/09/24 | 8,980.0 | 8,980.0 | 8,610.0 | 8,610.0 | 8,610.0 | 5,700 |
| 2025/09/22 | 8,910.0 | 9,070.0 | 8,910.0 | 9,010.0 | 9,010.0 | 3,700 |
| 2025/09/19 | 9,360.0 | 9,360.0 | 8,880.0 | 9,000.0 | 9,000.0 | 5,400 |
| 2025/09/18 | 9,280.0 | 9,570.0 | 9,180.0 | 9,390.0 | 9,390.0 | 13,900 |
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。
