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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,250 (24/11/26) | 1,737 (23/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,250 (24/11/26) | 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,079 | 2,250 | 2,050 | 2,069 | +200 | +10.7 | 51,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,509 | 1,509 | 1,434 | 1,504 | +1 | +0.1 | 6,600 |
| 9/13 | 1,495 | 1,508 | 1,476 | 1,503 | +3 | +0.2 | 1,100 |
| 9/6 | 1,495 | 1,500 | 1,495 | 1,500 | -11 | -0.7 | 2,100 |
| 8/30 | 1,496 | 1,549 | 1,496 | 1,511 | +15 | +1.0 | 1,000 |
| 8/23 | 1,511 | 1,539 | 1,420 | 1,496 | +15 | +1.0 | 5,000 |
| 8/16 | 1,515 | 1,520 | 1,481 | 1,481 | -44 | -2.9 | 1,200 |
| 8/9 | 1,529 | 1,529 | 1,464 | 1,525 | +12 | +0.8 | 3,500 |
| 8/2 | 1,521 | 1,685 | 1,506 | 1,513 | -8 | -0.5 | 13,600 |
| 7/26 | 1,499 | 1,528 | 1,499 | 1,521 | +9 | +0.6 | 900 |
| 7/19 | 1,548 | 1,548 | 1,492 | 1,512 | +4 | +0.3 | 1,600 |
| 7/12 | 1,500 | 1,508 | 1,500 | 1,508 | -2 | -0.1 | 600 |
| 7/5 | 1,470 | 1,515 | 1,469 | 1,510 | +41 | +2.8 | 4,000 |
| 6/28 | 1,446 | 1,475 | 1,446 | 1,469 | -6 | -0.4 | 2,800 |
| 6/21 | 1,465 | 1,475 | 1,462 | 1,475 | +11 | +0.8 | 1,100 |
| 6/14 | 1,463 | 1,476 | 1,437 | 1,464 | +62 | +4.4 | 2,500 |
| 6/7 | 1,480 | 1,480 | 1,402 | 1,402 | -78 | -5.3 | 3,400 |
| 5/31 | 1,460 | 1,480 | 1,441 | 1,480 | +41 | +2.9 | 2,400 |
| 5/24 | 1,470 | 1,470 | 1,439 | 1,439 | -21 | -1.4 | 4,200 |
| 5/17 | 1,443 | 1,495 | 1,443 | 1,460 | +18 | +1.3 | 3,700 |
| 5/10 | 1,442 | 1,442 | 1,442 | 1,442 | 0 | 0.0 | 600 |
| 4/26 | 1,451 | 1,451 | 1,442 | 1,442 | -9 | -0.6 | 1,100 |
| 4/19 | 1,469 | 1,469 | 1,430 | 1,451 | -19 | -1.3 | 6,200 |
| 4/12 | 1,470 | 1,496 | 1,457 | 1,470 | 0 | 0.0 | 2,500 |
| 4/5 | 1,468 | 1,484 | 1,438 | 1,470 | +1 | +0.1 | 6,500 |
| 3/29 | 1,494 | 1,500 | 1,467 | 1,469 | -25 | -1.7 | 3,800 |
| 3/22 | 1,499 | 1,499 | 1,465 | 1,494 | +14 | +1.0 | 1,800 |
| 3/15 | 1,485 | 1,516 | 1,434 | 1,480 | -40 | -2.6 | 3,700 |
| 3/8 | 1,529 | 1,530 | 1,486 | 1,520 | -9 | -0.6 | 6,000 |
| 3/1 | 1,528 | 1,530 | 1,501 | 1,529 | ー | ー | 1,700 |
▶︎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
