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 |
|---|---|
| 2,250 (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 | 46,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,600 | 1,625 | 1,525 | 1,586 | -17 | -1.1 | 3,200 |
| 11/6 | 1,605 | 1,635 | 1,600 | 1,603 | +2 | +0.1 | 2,000 |
| 10/30 | 1,605 | 1,605 | 1,601 | 1,601 | -4 | -0.3 | 1,900 |
| 10/23 | 1,625 | 1,627 | 1,600 | 1,605 | -22 | -1.4 | 3,100 |
| 10/16 | 1,639 | 1,639 | 1,605 | 1,627 | -13 | -0.8 | 4,200 |
| 10/9 | 1,600 | 1,650 | 1,600 | 1,640 | +40 | +2.5 | 2,900 |
| 10/2 | 1,610 | 1,621 | 1,580 | 1,600 | -6 | -0.4 | 3,000 |
| 9/25 | 1,623 | 1,623 | 1,606 | 1,606 | -17 | -1.1 | 1,500 |
| 9/18 | 1,601 | 1,626 | 1,601 | 1,623 | +13 | +0.8 | 4,300 |
| 9/11 | 1,600 | 1,644 | 1,600 | 1,610 | +9 | +0.6 | 1,900 |
| 9/4 | 1,605 | 1,630 | 1,600 | 1,601 | +1 | +0.1 | 5,200 |
| 8/28 | 1,638 | 1,649 | 1,600 | 1,600 | -40 | -2.4 | 5,900 |
| 8/21 | 1,669 | 1,669 | 1,600 | 1,640 | +40 | +2.5 | 3,900 |
| 8/14 | 1,610 | 1,640 | 1,600 | 1,600 | -12 | -0.7 | 2,900 |
| 8/7 | 1,597 | 1,612 | 1,565 | 1,612 | +12 | +0.8 | 2,500 |
| 7/31 | 1,625 | 1,633 | 1,600 | 1,600 | -25 | -1.5 | 1,700 |
| 7/22 | 1,665 | 1,665 | 1,625 | 1,625 | -15 | -0.9 | 1,100 |
| 7/17 | 1,562 | 1,640 | 1,562 | 1,640 | +87 | +5.6 | 2,900 |
| 7/10 | 1,595 | 1,639 | 1,553 | 1,553 | -47 | -2.9 | 4,600 |
| 7/3 | 1,604 | 1,614 | 1,596 | 1,600 | -5 | -0.3 | 4,500 |
| 6/26 | 1,630 | 1,630 | 1,555 | 1,605 | -35 | -2.1 | 5,700 |
| 6/19 | 1,648 | 1,664 | 1,631 | 1,640 | -8 | -0.5 | 1,500 |
| 6/12 | 1,698 | 1,698 | 1,615 | 1,648 | +18 | +1.1 | 5,500 |
| 6/5 | 1,650 | 1,651 | 1,602 | 1,630 | -20 | -1.2 | 4,300 |
| 5/29 | 1,675 | 1,698 | 1,635 | 1,650 | -25 | -1.5 | 6,600 |
| 5/22 | 1,655 | 1,699 | 1,650 | 1,675 | +20 | +1.2 | 5,900 |
| 5/15 | 1,670 | 1,707 | 1,638 | 1,655 | +1 | +0.1 | 7,200 |
| 5/8 | 1,666 | 1,682 | 1,653 | 1,654 | -29 | -1.7 | 2,500 |
| 5/1 | 1,629 | 1,727 | 1,628 | 1,683 | +55 | +3.4 | 10,000 |
| 4/24 | 1,612 | 1,639 | 1,599 | 1,628 | +3 | +0.2 | 7,100 |
▶︎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
