8065東証P貸借
業種 卸売業
佐藤商事 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,852 (24/03/27) | 1,356 (23/06/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,852 (24/03/27) | 1,458 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 1,675 | 1,691 | 1,666 | 1,673 | -2 | -0.1 | 9,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,640 | 1,680 | 1,640 | 1,675 | +45 | +2.8 | 18,400 |
| 5/30 | 1,624 | 1,637 | 1,612 | 1,630 | -3 | -0.2 | 15,100 |
| 5/29 | 1,639 | 1,645 | 1,625 | 1,633 | -14 | -0.9 | 12,200 |
| 5/28 | 1,650 | 1,653 | 1,640 | 1,647 | 0 | 0.0 | 9,900 |
| 5/27 | 1,673 | 1,673 | 1,632 | 1,647 | -10 | -0.6 | 24,600 |
| 5/24 | 1,643 | 1,668 | 1,643 | 1,657 | -2 | -0.1 | 14,900 |
| 5/23 | 1,676 | 1,678 | 1,648 | 1,659 | -6 | -0.4 | 14,700 |
| 5/22 | 1,667 | 1,683 | 1,665 | 1,665 | -1 | -0.1 | 9,500 |
| 5/21 | 1,684 | 1,695 | 1,666 | 1,666 | -11 | -0.7 | 13,800 |
| 5/20 | 1,646 | 1,684 | 1,646 | 1,677 | +32 | +2.0 | 15,500 |
| 5/17 | 1,616 | 1,655 | 1,616 | 1,645 | +28 | +1.7 | 16,400 |
| 5/16 | 1,646 | 1,646 | 1,612 | 1,617 | -36 | -2.2 | 30,000 |
| 5/15 | 1,654 | 1,668 | 1,644 | 1,653 | +10 | +0.6 | 19,900 |
| 5/14 | 1,666 | 1,667 | 1,629 | 1,643 | -25 | -1.5 | 23,400 |
| 5/13 | 1,679 | 1,685 | 1,668 | 1,668 | -3 | -0.2 | 17,700 |
| 5/10 | 1,692 | 1,699 | 1,671 | 1,671 | -20 | -1.2 | 15,500 |
| 5/9 | 1,707 | 1,707 | 1,678 | 1,691 | -3 | -0.2 | 23,000 |
| 5/8 | 1,702 | 1,770 | 1,678 | 1,694 | -22 | -1.3 | 61,600 |
| 5/7 | 1,720 | 1,728 | 1,697 | 1,716 | +3 | +0.2 | 11,900 |
| 5/2 | 1,727 | 1,728 | 1,713 | 1,713 | -14 | -0.8 | 5,800 |
| 5/1 | 1,756 | 1,756 | 1,727 | 1,727 | -34 | -1.9 | 16,000 |
| 4/30 | 1,746 | 1,761 | 1,737 | 1,761 | +15 | +0.9 | 15,100 |
| 4/26 | 1,709 | 1,748 | 1,697 | 1,746 | +34 | +2.0 | 23,200 |
| 4/25 | 1,703 | 1,715 | 1,700 | 1,712 | -6 | -0.4 | 15,800 |
| 4/24 | 1,698 | 1,722 | 1,693 | 1,718 | +37 | +2.2 | 16,600 |
| 4/23 | 1,686 | 1,696 | 1,681 | 1,681 | +1 | +0.1 | 11,800 |
| 4/22 | 1,695 | 1,700 | 1,667 | 1,680 | +6 | +0.4 | 26,800 |
| 4/19 | 1,694 | 1,699 | 1,648 | 1,674 | -20 | -1.2 | 30,000 |
| 4/18 | 1,666 | 1,701 | 1,666 | 1,694 | +24 | +1.4 | 19,200 |
| 4/17 | 1,713 | 1,714 | 1,670 | 1,670 | -44 | -2.6 | 27,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて