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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 1,174.0 | 1,174.0 | 1,154.0 | 1,156.0 | 1,156.0 | 7,900 |
| 2018/04/05 | 1,178.0 | 1,178.0 | 1,163.0 | 1,174.0 | 1,174.0 | 8,800 |
| 2018/04/04 | 1,154.0 | 1,175.0 | 1,151.0 | 1,173.0 | 1,173.0 | 13,700 |
| 2018/04/03 | 1,148.0 | 1,151.0 | 1,119.0 | 1,147.0 | 1,147.0 | 15,200 |
| 2018/04/02 | 1,172.0 | 1,172.0 | 1,150.0 | 1,150.0 | 1,150.0 | 3,600 |
| 2018/03/30 | 1,180.0 | 1,180.0 | 1,157.0 | 1,167.0 | 1,167.0 | 9,500 |
| 2018/03/29 | 1,174.0 | 1,174.0 | 1,133.0 | 1,168.0 | 1,168.0 | 11,700 |
| 2018/03/28 | 1,139.0 | 1,179.0 | 1,138.0 | 1,157.0 | 1,157.0 | 15,200 |
| 2018/03/27 | 1,155.0 | 1,187.0 | 1,153.0 | 1,185.0 | 1,185.0 | 26,000 |
| 2018/03/26 | 1,121.0 | 1,140.0 | 1,112.0 | 1,138.0 | 1,138.0 | 20,100 |
| 2018/03/23 | 1,182.0 | 1,182.0 | 1,116.0 | 1,124.0 | 1,124.0 | 24,800 |
| 2018/03/22 | 1,172.0 | 1,194.0 | 1,167.0 | 1,185.0 | 1,185.0 | 17,400 |
| 2018/03/20 | 1,154.0 | 1,173.0 | 1,143.0 | 1,172.0 | 1,172.0 | 16,800 |
| 2018/03/19 | 1,165.0 | 1,166.0 | 1,150.0 | 1,154.0 | 1,154.0 | 7,700 |
| 2018/03/16 | 1,189.0 | 1,189.0 | 1,166.0 | 1,167.0 | 1,167.0 | 9,500 |
| 2018/03/15 | 1,178.0 | 1,178.0 | 1,165.0 | 1,170.0 | 1,170.0 | 6,200 |
| 2018/03/14 | 1,173.0 | 1,191.0 | 1,171.0 | 1,175.0 | 1,175.0 | 20,000 |
| 2018/03/13 | 1,158.0 | 1,177.0 | 1,157.0 | 1,175.0 | 1,175.0 | 15,500 |
| 2018/03/12 | 1,147.0 | 1,166.0 | 1,144.0 | 1,164.0 | 1,164.0 | 13,000 |
| 2018/03/09 | 1,135.0 | 1,156.0 | 1,124.0 | 1,133.0 | 1,133.0 | 21,700 |
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。
