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 | 42,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,621 | 1,621 | 1,607 | 1,608 | -12 | -0.7 | 400 |
| 7/29 | 1,629 | 1,630 | 1,614 | 1,620 | 0 | 0.0 | 9,000 |
| 7/22 | 1,615 | 1,642 | 1,615 | 1,620 | +5 | +0.3 | 3,900 |
| 7/15 | 1,601 | 1,621 | 1,570 | 1,615 | +5 | +0.3 | 7,700 |
| 7/8 | 1,597 | 1,633 | 1,597 | 1,610 | -13 | -0.8 | 8,300 |
| 7/1 | 1,623 | 1,623 | 1,623 | 1,623 | +23 | +1.4 | 1,300 |
| 6/24 | 1,619 | 1,633 | 1,541 | 1,600 | -28 | -1.7 | 13,200 |
| 6/17 | 1,633 | 1,633 | 1,599 | 1,628 | -5 | -0.3 | 3,100 |
| 6/10 | 1,612 | 1,633 | 1,590 | 1,633 | +20 | +1.2 | 7,900 |
| 6/3 | 1,598 | 1,616 | 1,556 | 1,613 | +23 | +1.5 | 14,800 |
| 5/27 | 1,695 | 1,695 | 1,525 | 1,590 | +195 | +14.0 | 118,000 |
| 5/20 | 1,422 | 1,422 | 1,395 | 1,395 | -26 | -1.8 | 2,400 |
| 5/13 | 1,432 | 1,451 | 1,421 | 1,421 | -26 | -1.8 | 2,300 |
| 5/6 | 1,436 | 1,447 | 1,436 | 1,447 | -19 | -1.3 | 500 |
| 4/28 | 1,466 | 1,466 | 1,466 | 1,466 | 0 | 0.0 | 200 |
| 4/22 | 1,498 | 1,498 | 1,466 | 1,466 | -30 | -2.0 | 300 |
| 4/15 | 1,460 | 1,496 | 1,436 | 1,496 | +36 | +2.5 | 4,200 |
| 4/8 | 1,469 | 1,469 | 1,455 | 1,460 | -9 | -0.6 | 2,700 |
| 4/1 | 1,448 | 1,498 | 1,445 | 1,469 | +21 | +1.5 | 2,900 |
| 3/25 | 1,387 | 1,450 | 1,383 | 1,448 | +68 | +4.9 | 6,800 |
| 3/18 | 1,434 | 1,450 | 1,373 | 1,380 | -114 | -7.6 | 32,000 |
| 3/11 | 1,470 | 1,495 | 1,432 | 1,494 | -16 | -1.1 | 3,900 |
| 3/4 | 1,538 | 1,540 | 1,485 | 1,510 | -28 | -1.8 | 1,200 |
| 2/25 | 1,490 | 1,538 | 1,480 | 1,538 | +29 | +1.9 | 3,500 |
| 2/18 | 1,526 | 1,538 | 1,497 | 1,509 | -17 | -1.1 | 5,700 |
| 2/10 | 1,515 | 1,537 | 1,499 | 1,526 | +17 | +1.1 | 9,100 |
| 2/4 | 1,560 | 1,577 | 1,509 | 1,509 | -13 | -0.9 | 4,800 |
| 1/28 | 1,550 | 1,559 | 1,507 | 1,522 | -38 | -2.4 | 7,300 |
| 1/21 | 1,588 | 1,590 | 1,560 | 1,560 | -30 | -1.9 | 5,200 |
| 1/14 | 1,608 | 1,629 | 1,590 | 1,590 | -58 | -3.5 | 4,600 |
▶︎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
