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) |
|---|---|---|---|---|---|---|
| 2025/09/17 | 9,210.0 | 9,260.0 | 9,000.0 | 9,190.0 | 9,190.0 | 7,900 |
| 2025/09/16 | 9,100.0 | 9,260.0 | 8,970.0 | 9,250.0 | 9,250.0 | 9,300 |
| 2025/09/12 | 9,590.0 | 9,660.0 | 8,780.0 | 9,120.0 | 9,120.0 | 45,300 |
| 2025/09/11 | 9,680.0 | 9,680.0 | 9,680.0 | 9,680.0 | 9,680.0 | 15,400 |
| 2025/09/10 | 7,790.0 | 8,180.0 | 7,740.0 | 8,180.0 | 8,180.0 | 7,700 |
| 2025/09/09 | 7,770.0 | 7,830.0 | 7,770.0 | 7,790.0 | 7,790.0 | 1,400 |
| 2025/09/08 | 7,650.0 | 7,790.0 | 7,650.0 | 7,760.0 | 7,760.0 | 1,300 |
| 2025/09/05 | 7,790.0 | 7,790.0 | 7,740.0 | 7,750.0 | 7,750.0 | 700 |
| 2025/09/04 | 7,610.0 | 7,750.0 | 7,610.0 | 7,720.0 | 7,720.0 | 2,600 |
| 2025/09/03 | 7,580.0 | 7,630.0 | 7,580.0 | 7,630.0 | 7,630.0 | 600 |
| 2025/09/02 | 7,510.0 | 7,580.0 | 7,510.0 | 7,580.0 | 7,580.0 | 1,100 |
| 2025/09/01 | 7,540.0 | 7,570.0 | 7,480.0 | 7,570.0 | 7,570.0 | 2,700 |
| 2025/08/29 | 7,420.0 | 7,540.0 | 7,420.0 | 7,540.0 | 7,540.0 | 3,500 |
| 2025/08/28 | 7,400.0 | 7,430.0 | 7,390.0 | 7,400.0 | 7,400.0 | 600 |
| 2025/08/27 | 7,400.0 | 7,440.0 | 7,360.0 | 7,390.0 | 7,390.0 | 1,000 |
| 2025/08/26 | 7,350.0 | 7,350.0 | 7,350.0 | 7,350.0 | 7,350.0 | 400 |
| 2025/08/25 | 7,400.0 | 7,420.0 | 7,340.0 | 7,340.0 | 7,340.0 | 1,300 |
| 2025/08/22 | 7,500.0 | 7,500.0 | 7,310.0 | 7,320.0 | 7,320.0 | 3,000 |
| 2025/08/21 | 7,520.0 | 7,530.0 | 7,390.0 | 7,480.0 | 7,480.0 | 2,100 |
| 2025/08/20 | 7,490.0 | 7,520.0 | 7,490.0 | 7,500.0 | 7,500.0 | 1,100 |
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。
