！決算発表予定日 2024/05/10
2814東証S信用
業種 食料品
佐藤食品工業 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 |
|---|---|
| 2,159 (24/04/02) | 1,660 (23/06/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,159 (24/04/02) | 1,790 (24/01/05) |
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 | 2,003 | 2,040 | 2,003 | 2,034 | +32 | +1.6 | 3,200 |
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 | 2,059 | 2,059 | 1,950 | 2,002 | -58 | -2.8 | 12,200 |
| 4/12 | 2,070 | 2,109 | 2,041 | 2,060 | -3 | -0.2 | 1,100 |
| 4/5 | 1,985 | 2,159 | 1,985 | 2,063 | +67 | +3.4 | 5,700 |
| 3/29 | 2,037 | 2,050 | 1,983 | 1,996 | -19 | -0.9 | 9,200 |
| 3/22 | 1,994 | 2,040 | 1,950 | 2,015 | +25 | +1.3 | 12,900 |
| 3/15 | 1,904 | 2,000 | 1,901 | 1,990 | +94 | +5.0 | 15,900 |
| 3/8 | 1,895 | 1,921 | 1,854 | 1,896 | +6 | +0.3 | 4,800 |
| 3/1 | 1,876 | 1,950 | 1,876 | 1,890 | +71 | +3.9 | 14,900 |
| 2/22 | 1,836 | 1,850 | 1,819 | 1,819 | -11 | -0.6 | 2,500 |
| 2/16 | 1,850 | 1,864 | 1,830 | 1,830 | -20 | -1.1 | 5,400 |
| 2/9 | 1,881 | 1,881 | 1,840 | 1,850 | -48 | -2.5 | 6,800 |
| 2/2 | 1,877 | 1,900 | 1,818 | 1,898 | -2 | -0.1 | 8,800 |
| 1/26 | 1,906 | 1,910 | 1,883 | 1,900 | -5 | -0.3 | 2,700 |
| 1/19 | 1,880 | 1,907 | 1,874 | 1,905 | +26 | +1.4 | 4,500 |
| 1/12 | 1,825 | 1,886 | 1,825 | 1,879 | +55 | +3.0 | 5,100 |
| 1/5 | 1,811 | 1,830 | 1,790 | 1,824 | +28 | +1.6 | 1,300 |
| 12/29 | 1,751 | 1,814 | 1,750 | 1,796 | +46 | +2.6 | 4,800 |
| 12/22 | 1,759 | 1,765 | 1,745 | 1,750 | -2 | -0.1 | 3,700 |
| 12/15 | 1,755 | 1,823 | 1,737 | 1,752 | +7 | +0.4 | 12,300 |
| 12/8 | 1,779 | 1,779 | 1,745 | 1,745 | 0 | 0.0 | 2,000 |
| 12/1 | 1,770 | 1,770 | 1,744 | 1,745 | -35 | -2.0 | 6,600 |
| 11/24 | 1,781 | 1,781 | 1,752 | 1,780 | -2 | -0.1 | 3,000 |
| 11/17 | 1,818 | 1,834 | 1,780 | 1,782 | -28 | -1.6 | 2,400 |
| 11/10 | 1,896 | 1,896 | 1,780 | 1,810 | -35 | -1.9 | 4,800 |
| 11/2 | 1,787 | 1,845 | 1,738 | 1,845 | +58 | +3.3 | 5,500 |
| 10/27 | 1,737 | 1,787 | 1,737 | 1,787 | +36 | +2.1 | 2,700 |
| 10/20 | 1,740 | 1,751 | 1,740 | 1,751 | +11 | +0.6 | 42,800 |
| 10/13 | 1,745 | 1,745 | 1,740 | 1,740 | 0 | 0.0 | 800 |
| 10/6 | 1,800 | 1,805 | 1,737 | 1,740 | -10 | -0.6 | 4,200 |
| 9/29 | 1,750 | 1,802 | 1,742 | 1,750 | +5 | +0.3 | 3,900 |
▶︎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