6287東証P貸借
業種 機械
サトーホールディングス 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 |
|---|---|
| 2,467 (24/03/22) | 1,875 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,467 (24/03/22) | 2,029 (24/05/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,190 | 2,190 | 2,029 | 2,126 | -65 | -3.0 | 1,466,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,190 | 2,190 | 2,029 | 2,126 | -65 | -3.0 | 1,357,600 |
| 24/04 | 2,310 | 2,356 | 2,116 | 2,191 | -107 | -4.7 | 1,241,400 |
| 24/03 | 2,264 | 2,467 | 2,206 | 2,298 | +56 | +2.5 | 1,425,700 |
| 24/02 | 2,151 | 2,316 | 2,085 | 2,242 | +62 | +2.8 | 1,216,700 |
| 24/01 | 2,109 | 2,224 | 2,074 | 2,180 | +64 | +3.0 | 995,500 |
| 23/12 | 2,039 | 2,127 | 1,954 | 2,116 | +77 | +3.8 | 1,338,100 |
| 23/11 | 2,043 | 2,133 | 1,995 | 2,039 | +23 | +1.1 | 1,581,600 |
| 23/10 | 2,121 | 2,155 | 1,972 | 2,016 | -95 | -4.5 | 1,499,700 |
| 23/09 | 2,103 | 2,172 | 2,052 | 2,111 | -1 | -0.1 | 1,978,900 |
| 23/08 | 2,000 | 2,118 | 1,925 | 2,112 | +123 | +6.2 | 2,695,000 |
| 23/07 | 1,979 | 2,000 | 1,882 | 1,989 | +41 | +2.1 | 1,847,600 |
| 23/06 | 1,866 | 2,031 | 1,866 | 1,948 | +75 | +4.0 | 2,476,700 |
| 23/05 | 2,300 | 2,343 | 1,865 | 1,873 | -420 | -18.3 | 2,815,200 |
| 23/04 | 2,198 | 2,302 | 2,140 | 2,293 | +104 | +4.8 | 1,507,200 |
| 23/03 | 2,246 | 2,396 | 2,159 | 2,189 | -71 | -3.1 | 2,567,700 |
| 23/02 | 2,131 | 2,327 | 2,080 | 2,260 | +150 | +7.1 | 2,285,100 |
| 23/01 | 1,910 | 2,112 | 1,846 | 2,110 | +212 | +11.2 | 1,155,700 |
| 22/12 | 1,960 | 1,978 | 1,830 | 1,898 | -56 | -2.9 | 1,505,100 |
| 22/11 | 1,843 | 1,994 | 1,804 | 1,954 | +117 | +6.4 | 1,644,600 |
| 22/10 | 1,777 | 1,909 | 1,770 | 1,837 | +39 | +2.2 | 1,353,600 |
| 22/09 | 1,908 | 1,963 | 1,758 | 1,798 | -125 | -6.5 | 1,774,600 |
| 22/08 | 1,985 | 2,020 | 1,871 | 1,923 | -60 | -3.0 | 1,465,500 |
| 22/07 | 1,873 | 2,032 | 1,834 | 1,983 | +117 | +6.3 | 1,241,700 |
| 22/06 | 1,903 | 1,979 | 1,814 | 1,866 | -35 | -1.8 | 1,853,300 |
| 22/05 | 1,800 | 1,947 | 1,762 | 1,901 | +110 | +6.1 | 2,902,400 |
| 22/04 | 1,719 | 1,823 | 1,621 | 1,791 | +72 | +4.2 | 1,633,600 |
| 22/03 | 2,059 | 2,087 | 1,601 | 1,719 | -312 | -15.4 | 3,825,500 |
| 22/02 | 2,044 | 2,169 | 1,978 | 2,031 | +18 | +0.9 | 1,918,800 |
| 22/01 | 2,206 | 2,219 | 1,941 | 2,013 | -188 | -8.5 | 1,750,400 |
| 21/12 | 2,110 | 2,279 | 2,082 | 2,201 | +75 | +3.5 | 1,570,100 |
▶︎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