1,252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) |
|---|---|---|---|---|---|---|
| 2022/06/17 | 1,102.0 | 1,113.0 | 1,092.0 | 1,098.0 | 1,098.0 | 22,600 |
| 2022/06/16 | 1,116.0 | 1,129.0 | 1,108.0 | 1,115.0 | 1,115.0 | 16,100 |
| 2022/06/15 | 1,122.0 | 1,128.0 | 1,100.0 | 1,100.0 | 1,100.0 | 23,800 |
| 2022/06/14 | 1,130.0 | 1,134.0 | 1,122.0 | 1,122.0 | 1,122.0 | 25,300 |
| 2022/06/13 | 1,133.0 | 1,150.0 | 1,132.0 | 1,136.0 | 1,136.0 | 17,400 |
| 2022/06/10 | 1,167.0 | 1,167.0 | 1,150.0 | 1,153.0 | 1,153.0 | 25,200 |
| 2022/06/09 | 1,181.0 | 1,182.0 | 1,174.0 | 1,174.0 | 1,174.0 | 15,000 |
| 2022/06/08 | 1,189.0 | 1,199.0 | 1,183.0 | 1,189.0 | 1,189.0 | 16,900 |
| 2022/06/07 | 1,179.0 | 1,195.0 | 1,175.0 | 1,176.0 | 1,176.0 | 18,100 |
| 2022/06/06 | 1,165.0 | 1,183.0 | 1,160.0 | 1,175.0 | 1,175.0 | 16,100 |
| 2022/06/03 | 1,181.0 | 1,181.0 | 1,167.0 | 1,167.0 | 1,167.0 | 9,600 |
| 2022/06/02 | 1,182.0 | 1,182.0 | 1,162.0 | 1,173.0 | 1,173.0 | 20,800 |
| 2022/06/01 | 1,163.0 | 1,185.0 | 1,163.0 | 1,184.0 | 1,184.0 | 20,500 |
| 2022/05/31 | 1,152.0 | 1,174.0 | 1,150.0 | 1,163.0 | 1,163.0 | 25,400 |
| 2022/05/30 | 1,169.0 | 1,186.0 | 1,149.0 | 1,149.0 | 1,149.0 | 85,200 |
| 2022/05/27 | 1,170.0 | 1,171.0 | 1,151.0 | 1,161.0 | 1,161.0 | 20,500 |
| 2022/05/26 | 1,139.0 | 1,165.0 | 1,139.0 | 1,158.0 | 1,158.0 | 28,300 |
| 2022/05/25 | 1,127.0 | 1,140.0 | 1,121.0 | 1,135.0 | 1,135.0 | 20,500 |
| 2022/05/24 | 1,139.0 | 1,140.0 | 1,123.0 | 1,127.0 | 1,127.0 | 18,200 |
| 2022/05/23 | 1,137.0 | 1,142.0 | 1,126.0 | 1,141.0 | 1,141.0 | 21,100 |
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。
