2923東証S信用
業種 食料品
サトウ食品 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 |
|---|---|
| 6,700 (24/01/05) | 4,975 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,700 (24/01/05) | 5,880 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,590 | 6,600 | 6,400 | 6,410 | -190 | -2.9 | 9,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 6,590 | 6,660 | 6,510 | 6,600 | +10 | +0.2 | 7,400 |
| 4/12 | 6,350 | 6,590 | 6,330 | 6,590 | +230 | +3.6 | 6,400 |
| 4/5 | 6,260 | 6,360 | 6,160 | 6,360 | +130 | +2.1 | 6,600 |
| 3/29 | 6,270 | 6,280 | 6,170 | 6,230 | -50 | -0.8 | 6,100 |
| 3/22 | 6,260 | 6,300 | 6,110 | 6,280 | +20 | +0.3 | 11,300 |
| 3/15 | 6,140 | 6,670 | 6,140 | 6,260 | +120 | +2.0 | 16,300 |
| 3/8 | 6,060 | 6,280 | 6,050 | 6,140 | +70 | +1.2 | 4,000 |
| 3/1 | 6,270 | 6,300 | 6,070 | 6,070 | -220 | -3.5 | 4,400 |
| 2/22 | 6,360 | 6,360 | 6,290 | 6,290 | -70 | -1.1 | 400 |
| 2/16 | 6,330 | 6,460 | 6,260 | 6,360 | +30 | +0.5 | 3,700 |
| 2/9 | 6,470 | 6,520 | 6,330 | 6,330 | -60 | -0.9 | 2,600 |
| 2/2 | 6,280 | 6,490 | 6,260 | 6,390 | +130 | +2.1 | 6,800 |
| 1/26 | 6,130 | 6,360 | 6,090 | 6,260 | +140 | +2.3 | 7,700 |
| 1/19 | 6,260 | 6,390 | 6,050 | 6,120 | -140 | -2.2 | 10,200 |
| 1/12 | 6,430 | 6,430 | 6,150 | 6,260 | -180 | -2.8 | 6,700 |
| 1/5 | 6,000 | 6,700 | 5,880 | 6,440 | +540 | +9.2 | 10,300 |
| 12/29 | 5,700 | 5,900 | 5,620 | 5,900 | +190 | +3.3 | 8,200 |
| 12/22 | 5,670 | 5,780 | 5,620 | 5,710 | +60 | +1.1 | 9,000 |
| 12/15 | 5,460 | 6,200 | 5,420 | 5,650 | +230 | +4.2 | 25,300 |
| 12/8 | 5,470 | 5,540 | 5,400 | 5,420 | -50 | -0.9 | 5,100 |
| 12/1 | 5,440 | 5,520 | 5,420 | 5,470 | +30 | +0.6 | 5,300 |
| 11/24 | 5,440 | 5,480 | 5,410 | 5,440 | +30 | +0.6 | 4,200 |
| 11/17 | 5,400 | 5,430 | 5,340 | 5,410 | -30 | -0.6 | 5,400 |
| 11/10 | 5,470 | 5,500 | 5,370 | 5,440 | -30 | -0.6 | 4,000 |
| 11/2 | 5,350 | 5,510 | 5,310 | 5,470 | -380 | -6.5 | 19,300 |
| 10/27 | 5,600 | 5,850 | 5,550 | 5,850 | +220 | +3.9 | 17,600 |
| 10/20 | 5,640 | 5,680 | 5,530 | 5,630 | -10 | -0.2 | 7,000 |
| 10/13 | 5,640 | 5,690 | 5,630 | 5,640 | +10 | +0.2 | 5,400 |
| 10/6 | 5,660 | 5,720 | 5,310 | 5,630 | -80 | -1.4 | 22,300 |
| 9/29 | 5,550 | 5,770 | 5,490 | 5,710 | +170 | +3.1 | 8,500 |
▶︎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