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 | 2,071 | +202 | +10.8 | 44,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,590 | 1,597 | 1,580 | 1,596 | 0 | 0.0 | 1,500 |
| 6/4 | 1,585 | 1,598 | 1,562 | 1,596 | +11 | +0.7 | 3,000 |
| 5/28 | 1,570 | 1,588 | 1,556 | 1,585 | +13 | +0.8 | 2,200 |
| 5/21 | 1,599 | 1,601 | 1,555 | 1,572 | -16 | -1.0 | 4,400 |
| 5/14 | 1,570 | 1,600 | 1,568 | 1,588 | +18 | +1.2 | 4,900 |
| 5/7 | 1,551 | 1,572 | 1,551 | 1,570 | +7 | +0.5 | 40,500 |
| 4/30 | 1,614 | 1,614 | 1,546 | 1,563 | -37 | -2.3 | 8,400 |
| 4/23 | 1,628 | 1,628 | 1,597 | 1,600 | -3 | -0.2 | 7,400 |
| 4/16 | 1,602 | 1,634 | 1,600 | 1,603 | +1 | +0.1 | 3,900 |
| 4/9 | 1,616 | 1,624 | 1,602 | 1,602 | -40 | -2.4 | 3,500 |
| 4/2 | 1,637 | 1,645 | 1,601 | 1,642 | +17 | +1.1 | 2,200 |
| 3/26 | 1,644 | 1,644 | 1,618 | 1,625 | -5 | -0.3 | 2,600 |
| 3/19 | 1,619 | 1,634 | 1,606 | 1,630 | +12 | +0.7 | 4,500 |
| 3/12 | 1,618 | 1,630 | 1,603 | 1,618 | +15 | +0.9 | 7,800 |
| 3/5 | 1,609 | 1,620 | 1,602 | 1,603 | -7 | -0.4 | 4,500 |
| 2/26 | 1,626 | 1,626 | 1,610 | 1,610 | -17 | -1.0 | 4,800 |
| 2/19 | 1,645 | 1,647 | 1,614 | 1,627 | +9 | +0.6 | 43,200 |
| 2/12 | 1,615 | 1,627 | 1,611 | 1,618 | -2 | -0.1 | 59,200 |
| 2/5 | 1,613 | 1,629 | 1,610 | 1,620 | +5 | +0.3 | 17,300 |
| 1/29 | 1,616 | 1,643 | 1,613 | 1,615 | -1 | -0.1 | 1,100 |
| 1/22 | 1,650 | 1,650 | 1,610 | 1,616 | -34 | -2.1 | 4,200 |
| 1/15 | 1,616 | 1,650 | 1,615 | 1,650 | +27 | +1.7 | 2,200 |
| 1/8 | 1,605 | 1,624 | 1,605 | 1,623 | +12 | +0.7 | 2,100 |
| 12/30 | 1,635 | 1,637 | 1,610 | 1,611 | -12 | -0.7 | 1,800 |
| 12/25 | 1,622 | 1,637 | 1,622 | 1,623 | -15 | -0.9 | 700 |
| 12/18 | 1,663 | 1,670 | 1,620 | 1,638 | -24 | -1.4 | 2,800 |
| 12/11 | 1,616 | 1,670 | 1,611 | 1,662 | +52 | +3.2 | 7,700 |
| 12/4 | 1,880 | 1,895 | 1,599 | 1,610 | +10 | +0.6 | 20,700 |
| 11/27 | 1,601 | 1,606 | 1,600 | 1,600 | 0 | 0.0 | 2,600 |
| 11/20 | 1,600 | 1,615 | 1,580 | 1,600 | +14 | +0.9 | 3,700 |
▶︎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
