6,363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) |
|---|---|---|---|---|---|---|
| 2018/08/20 | 3,820.0 | 3,820.0 | 3,820.0 | 3,820.0 | 3,820.0 | 500 |
| 2018/08/17 | 3,820.0 | 3,820.0 | 3,810.0 | 3,820.0 | 3,820.0 | 500 |
| 2018/08/16 | 3,815.0 | 3,820.0 | 3,815.0 | 3,820.0 | 3,820.0 | 800 |
| 2018/08/15 | 3,810.0 | 3,815.0 | 3,810.0 | 3,815.0 | 3,815.0 | 1,900 |
| 2018/08/14 | 3,810.0 | 3,810.0 | 3,775.0 | 3,805.0 | 3,805.0 | 600 |
| 2018/08/13 | 3,820.0 | 3,820.0 | 3,770.0 | 3,770.0 | 3,770.0 | 400 |
| 2018/08/10 | 3,770.0 | 3,770.0 | 3,770.0 | 3,770.0 | 3,770.0 | 200 |
| 2018/08/09 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | 3,800.0 | 100 |
| 2018/08/07 | 3,815.0 | 3,815.0 | 3,800.0 | 3,810.0 | 3,810.0 | 500 |
| 2018/08/06 | 3,800.0 | 3,825.0 | 3,795.0 | 3,795.0 | 3,795.0 | 1,100 |
| 2018/08/03 | 3,730.0 | 3,795.0 | 3,730.0 | 3,790.0 | 3,790.0 | 600 |
| 2018/08/02 | 3,745.0 | 3,745.0 | 3,740.0 | 3,740.0 | 3,740.0 | 500 |
| 2018/08/01 | 3,725.0 | 3,745.0 | 3,720.0 | 3,740.0 | 3,740.0 | 800 |
| 2018/07/31 | 3,720.0 | 3,745.0 | 3,720.0 | 3,745.0 | 3,745.0 | 600 |
| 2018/07/30 | 3,780.0 | 3,780.0 | 3,740.0 | 3,740.0 | 3,740.0 | 1,700 |
| 2018/07/27 | 3,805.0 | 3,820.0 | 3,780.0 | 3,780.0 | 3,780.0 | 1,300 |
| 2018/07/26 | 3,805.0 | 3,820.0 | 3,780.0 | 3,790.0 | 3,790.0 | 1,300 |
| 2018/07/25 | 3,830.0 | 3,830.0 | 3,810.0 | 3,810.0 | 3,810.0 | 900 |
| 2018/07/24 | 3,830.0 | 3,830.0 | 3,800.0 | 3,800.0 | 3,800.0 | 700 |
| 2018/07/23 | 3,800.0 | 3,835.0 | 3,800.0 | 3,810.0 | 3,810.0 | 1,500 |
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。
