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) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 1,133.0 | 1,151.0 | 1,117.0 | 1,151.0 | 1,151.0 | 18,200 |
| 2021/03/24 | 1,145.0 | 1,145.0 | 1,094.0 | 1,103.0 | 1,103.0 | 14,900 |
| 2021/03/23 | 1,211.0 | 1,211.0 | 1,145.0 | 1,145.0 | 1,145.0 | 19,700 |
| 2021/03/22 | 1,212.0 | 1,216.0 | 1,188.0 | 1,216.0 | 1,216.0 | 21,200 |
| 2021/03/19 | 1,171.0 | 1,216.0 | 1,165.0 | 1,216.0 | 1,216.0 | 33,800 |
| 2021/03/18 | 1,150.0 | 1,171.0 | 1,142.0 | 1,171.0 | 1,171.0 | 18,600 |
| 2021/03/17 | 1,142.0 | 1,150.0 | 1,133.0 | 1,150.0 | 1,150.0 | 12,500 |
| 2021/03/16 | 1,135.0 | 1,160.0 | 1,135.0 | 1,150.0 | 1,150.0 | 22,500 |
| 2021/03/15 | 1,128.0 | 1,135.0 | 1,116.0 | 1,135.0 | 1,135.0 | 11,400 |
| 2021/03/12 | 1,114.0 | 1,127.0 | 1,107.0 | 1,124.0 | 1,124.0 | 21,500 |
| 2021/03/11 | 1,097.0 | 1,130.0 | 1,097.0 | 1,130.0 | 1,130.0 | 22,800 |
| 2021/03/10 | 1,080.0 | 1,110.0 | 1,075.0 | 1,103.0 | 1,103.0 | 20,900 |
| 2021/03/09 | 1,050.0 | 1,080.0 | 1,047.0 | 1,080.0 | 1,080.0 | 24,400 |
| 2021/03/08 | 1,043.0 | 1,055.0 | 1,035.0 | 1,044.0 | 1,044.0 | 24,400 |
| 2021/03/05 | 1,033.0 | 1,038.0 | 1,008.0 | 1,038.0 | 1,038.0 | 17,300 |
| 2021/03/04 | 1,041.0 | 1,041.0 | 1,003.0 | 1,039.0 | 1,039.0 | 12,900 |
| 2021/03/03 | 1,000.0 | 1,033.0 | 1,000.0 | 1,033.0 | 1,033.0 | 12,700 |
| 2021/03/02 | 1,013.0 | 1,013.0 | 989.0 | 1,003.0 | 1,003.0 | 12,800 |
| 2021/03/01 | 994.0 | 1,007.0 | 990.0 | 1,007.0 | 1,007.0 | 11,000 |
| 2021/02/26 | 993.0 | 996.0 | 987.0 | 994.0 | 994.0 | 30,800 |
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。
