1,244円
佐藤商事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) |
|---|---|---|---|---|---|---|
| 2022/10/14 | 1,153.0 | 1,173.0 | 1,146.0 | 1,156.0 | 1,156.0 | 28,600 |
| 2022/10/13 | 1,141.0 | 1,145.0 | 1,134.0 | 1,138.0 | 1,138.0 | 16,600 |
| 2022/10/12 | 1,145.0 | 1,153.0 | 1,140.0 | 1,145.0 | 1,145.0 | 21,600 |
| 2022/10/11 | 1,167.0 | 1,186.0 | 1,154.0 | 1,154.0 | 1,154.0 | 25,100 |
| 2022/10/07 | 1,182.0 | 1,196.0 | 1,182.0 | 1,190.0 | 1,190.0 | 13,900 |
| 2022/10/06 | 1,185.0 | 1,205.0 | 1,181.0 | 1,197.0 | 1,197.0 | 28,900 |
| 2022/10/05 | 1,177.0 | 1,189.0 | 1,162.0 | 1,166.0 | 1,166.0 | 27,000 |
| 2022/10/04 | 1,142.0 | 1,177.0 | 1,141.0 | 1,177.0 | 1,177.0 | 30,900 |
| 2022/10/03 | 1,128.0 | 1,128.0 | 1,109.0 | 1,117.0 | 1,117.0 | 18,200 |
| 2022/09/30 | 1,145.0 | 1,145.0 | 1,127.0 | 1,132.0 | 1,132.0 | 23,200 |
| 2022/09/29 | 1,158.0 | 1,158.0 | 1,132.0 | 1,142.0 | 1,142.0 | 39,100 |
| 2022/09/28 | 1,140.0 | 1,168.0 | 1,125.0 | 1,168.0 | 1,168.0 | 47,100 |
| 2022/09/27 | 1,133.0 | 1,141.0 | 1,131.0 | 1,134.0 | 1,134.0 | 15,600 |
| 2022/09/26 | 1,166.0 | 1,166.0 | 1,131.0 | 1,131.0 | 1,131.0 | 43,300 |
| 2022/09/22 | 1,170.0 | 1,172.0 | 1,164.0 | 1,172.0 | 1,172.0 | 23,400 |
| 2022/09/21 | 1,162.0 | 1,177.0 | 1,160.0 | 1,170.0 | 1,170.0 | 24,100 |
| 2022/09/20 | 1,152.0 | 1,172.0 | 1,152.0 | 1,162.0 | 1,162.0 | 19,100 |
| 2022/09/16 | 1,163.0 | 1,170.0 | 1,148.0 | 1,148.0 | 1,148.0 | 13,200 |
| 2022/09/15 | 1,174.0 | 1,177.0 | 1,161.0 | 1,162.0 | 1,162.0 | 10,100 |
| 2022/09/14 | 1,164.0 | 1,174.0 | 1,161.0 | 1,161.0 | 1,161.0 | 20,900 |
おすすめ条件でスクリーニングされた銘柄を見る
佐藤商事の取引履歴を振り返りませんか？
佐藤商事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。
