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 | 2,086 | +217 | +11.6 | 44,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,601 | 1,654 | 1,586 | 1,648 | -11 | -0.7 | 4,300 |
| 12/30 | 1,623 | 1,659 | 1,606 | 1,659 | +30 | +1.8 | 4,200 |
| 12/24 | 1,618 | 1,629 | 1,618 | 1,629 | +19 | +1.2 | 1,400 |
| 12/17 | 1,625 | 1,625 | 1,601 | 1,610 | -15 | -0.9 | 1,900 |
| 12/10 | 1,605 | 1,625 | 1,600 | 1,625 | +20 | +1.3 | 1,800 |
| 12/3 | 1,592 | 1,622 | 1,582 | 1,605 | +17 | +1.1 | 700 |
| 11/26 | 1,618 | 1,618 | 1,588 | 1,588 | -39 | -2.4 | 300 |
| 11/19 | 1,600 | 1,634 | 1,593 | 1,627 | +28 | +1.8 | 1,400 |
| 11/12 | 1,597 | 1,603 | 1,597 | 1,599 | +27 | +1.7 | 6,800 |
| 11/5 | 1,571 | 1,582 | 1,570 | 1,572 | 0 | 0.0 | 2,300 |
| 10/29 | 1,585 | 1,595 | 1,572 | 1,572 | -3 | -0.2 | 3,200 |
| 10/22 | 1,585 | 1,585 | 1,561 | 1,575 | -12 | -0.8 | 2,500 |
| 10/15 | 1,574 | 1,594 | 1,570 | 1,587 | +13 | +0.8 | 1,800 |
| 10/8 | 1,562 | 1,608 | 1,562 | 1,574 | +8 | +0.5 | 1,400 |
| 10/1 | 1,606 | 1,614 | 1,562 | 1,566 | -29 | -1.8 | 1,400 |
| 9/24 | 1,590 | 1,595 | 1,590 | 1,595 | -5 | -0.3 | 600 |
| 9/17 | 1,570 | 1,610 | 1,570 | 1,600 | +5 | +0.3 | 2,100 |
| 9/10 | 1,592 | 1,599 | 1,575 | 1,595 | +5 | +0.3 | 2,600 |
| 9/3 | 1,589 | 1,590 | 1,566 | 1,590 | +26 | +1.7 | 1,000 |
| 8/27 | 1,558 | 1,638 | 1,558 | 1,564 | -3 | -0.2 | 5,600 |
| 8/20 | 1,543 | 1,587 | 1,543 | 1,567 | +11 | +0.7 | 3,000 |
| 8/13 | 1,553 | 1,576 | 1,553 | 1,556 | -12 | -0.8 | 1,700 |
| 8/6 | 1,559 | 1,593 | 1,550 | 1,568 | -22 | -1.4 | 5,900 |
| 7/30 | 1,580 | 1,597 | 1,557 | 1,590 | +10 | +0.6 | 2,200 |
| 7/21 | 1,589 | 1,590 | 1,560 | 1,580 | -11 | -0.7 | 3,800 |
| 7/16 | 1,571 | 1,599 | 1,571 | 1,591 | -7 | -0.4 | 1,800 |
| 7/9 | 1,568 | 1,599 | 1,568 | 1,598 | +28 | +1.8 | 4,100 |
| 7/2 | 1,585 | 1,585 | 1,560 | 1,570 | -1 | -0.1 | 3,900 |
| 6/25 | 1,583 | 1,588 | 1,562 | 1,571 | -18 | -1.1 | 3,800 |
| 6/18 | 1,596 | 1,596 | 1,577 | 1,589 | -7 | -0.4 | 3,000 |
▶︎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
