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
取引時間外
(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 |
|---|---|
| 2,200 (24/06/21) | 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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,079 | 2,250 | 2,050 | 2,069 | +200 | +10.7 | 54,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,619 | 1,650 | 1,608 | 1,650 | +50 | +3.1 | 5,000 |
| 2/24 | 1,600 | 1,600 | 1,600 | 1,600 | 0 | 0.0 | 200 |
| 2/17 | 1,615 | 1,616 | 1,599 | 1,600 | -15 | -0.9 | 3,200 |
| 2/10 | 1,615 | 1,615 | 1,615 | 1,615 | 0 | 0.0 | 500 |
| 2/3 | 1,601 | 1,616 | 1,601 | 1,615 | +15 | +0.9 | 800 |
| 1/27 | 1,590 | 1,615 | 1,590 | 1,600 | +13 | +0.8 | 2,200 |
| 1/20 | 1,600 | 1,606 | 1,587 | 1,587 | -14 | -0.9 | 1,400 |
| 1/13 | 1,600 | 1,603 | 1,599 | 1,601 | +1 | +0.1 | 1,200 |
| 1/6 | 1,600 | 1,600 | 1,590 | 1,600 | -1 | -0.1 | 2,000 |
| 12/30 | 1,600 | 1,616 | 1,600 | 1,601 | +19 | +1.2 | 900 |
| 12/23 | 1,581 | 1,600 | 1,581 | 1,582 | -32 | -2.0 | 800 |
| 12/16 | 1,615 | 1,615 | 1,602 | 1,614 | -1 | -0.1 | 1,700 |
| 12/9 | 1,600 | 1,620 | 1,584 | 1,615 | +15 | +0.9 | 1,600 |
| 12/2 | 1,610 | 1,619 | 1,590 | 1,600 | -7 | -0.4 | 2,000 |
| 11/25 | 1,571 | 1,607 | 1,571 | 1,607 | +32 | +2.0 | 34,800 |
| 11/18 | 1,600 | 1,600 | 1,575 | 1,575 | -25 | -1.6 | 1,400 |
| 11/11 | 1,589 | 1,600 | 1,588 | 1,600 | -1 | -0.1 | 2,300 |
| 11/4 | 1,592 | 1,631 | 1,592 | 1,601 | -25 | -1.5 | 1,800 |
| 10/28 | 1,648 | 1,648 | 1,600 | 1,626 | -9 | -0.6 | 3,300 |
| 10/21 | 1,636 | 1,636 | 1,635 | 1,635 | +2 | +0.1 | 300 |
| 10/14 | 1,595 | 1,647 | 1,595 | 1,633 | -2 | -0.1 | 3,200 |
| 10/7 | 1,600 | 1,635 | 1,566 | 1,635 | +84 | +5.4 | 46,300 |
| 9/30 | 1,600 | 1,637 | 1,551 | 1,551 | -49 | -3.1 | 4,700 |
| 9/22 | 1,609 | 1,610 | 1,591 | 1,600 | +3 | +0.2 | 1,500 |
| 9/16 | 1,600 | 1,601 | 1,597 | 1,597 | -5 | -0.3 | 1,100 |
| 9/9 | 1,607 | 1,638 | 1,601 | 1,602 | -5 | -0.3 | 4,100 |
| 9/2 | 1,610 | 1,615 | 1,598 | 1,607 | -3 | -0.2 | 3,300 |
| 8/26 | 1,600 | 1,610 | 1,579 | 1,610 | +10 | +0.6 | 2,900 |
| 8/19 | 1,599 | 1,605 | 1,576 | 1,600 | +1 | +0.1 | 2,300 |
| 8/12 | 1,601 | 1,604 | 1,589 | 1,599 | -9 | -0.6 | 10,100 |
▶︎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
