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 | 51,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,601 | 1,964 | 1,601 | 1,625 | +64 | +4.1 | 28,500 |
| 4/10 | 1,520 | 1,590 | 1,509 | 1,561 | +1 | +0.1 | 11,500 |
| 4/3 | 1,545 | 1,590 | 1,506 | 1,560 | -40 | -2.5 | 8,700 |
| 3/27 | 1,428 | 1,606 | 1,428 | 1,600 | +112 | +7.5 | 8,200 |
| 3/19 | 1,427 | 1,567 | 1,405 | 1,488 | +60 | +4.2 | 11,000 |
| 3/13 | 1,576 | 1,619 | 1,401 | 1,428 | -185 | -11.5 | 15,100 |
| 3/6 | 1,592 | 1,708 | 1,592 | 1,613 | +21 | +1.3 | 6,200 |
| 2/28 | 1,716 | 1,731 | 1,558 | 1,592 | -161 | -9.2 | 15,300 |
| 2/21 | 1,793 | 1,793 | 1,709 | 1,753 | -44 | -2.5 | 15,400 |
| 2/14 | 1,713 | 1,799 | 1,701 | 1,797 | +84 | +4.9 | 6,600 |
| 2/7 | 1,700 | 1,732 | 1,660 | 1,713 | +1 | +0.1 | 11,100 |
| 1/31 | 1,715 | 1,715 | 1,691 | 1,712 | +12 | +0.7 | 3,600 |
| 1/24 | 1,666 | 1,700 | 1,666 | 1,700 | +34 | +2.0 | 5,000 |
| 1/17 | 1,645 | 1,698 | 1,645 | 1,666 | +18 | +1.1 | 6,200 |
| 1/10 | 1,673 | 1,673 | 1,648 | 1,648 | +3 | +0.2 | 2,100 |
| 12/30 | 1,639 | 1,645 | 1,639 | 1,645 | +14 | +0.9 | 1,100 |
| 12/27 | 1,624 | 1,657 | 1,624 | 1,631 | +8 | +0.5 | 3,500 |
| 12/20 | 1,679 | 1,679 | 1,615 | 1,623 | -23 | -1.4 | 4,100 |
| 12/13 | 1,622 | 1,660 | 1,611 | 1,646 | +41 | +2.6 | 6,600 |
| 12/6 | 1,620 | 1,620 | 1,603 | 1,605 | -14 | -0.9 | 1,100 |
| 11/29 | 1,627 | 1,650 | 1,601 | 1,619 | -10 | -0.6 | 4,300 |
| 11/22 | 1,590 | 1,629 | 1,580 | 1,629 | +33 | +2.1 | 4,700 |
| 11/15 | 1,574 | 1,601 | 1,572 | 1,596 | +22 | +1.4 | 4,800 |
| 11/8 | 1,562 | 1,574 | 1,562 | 1,574 | +8 | +0.5 | 2,600 |
| 11/1 | 1,554 | 1,590 | 1,554 | 1,566 | +12 | +0.8 | 5,700 |
| 10/25 | 1,550 | 1,560 | 1,545 | 1,554 | +4 | +0.3 | 5,000 |
| 10/18 | 1,550 | 1,561 | 1,550 | 1,550 | +13 | +0.9 | 2,700 |
| 10/11 | 1,544 | 1,551 | 1,502 | 1,537 | -5 | -0.3 | 3,300 |
| 10/4 | 1,550 | 1,550 | 1,526 | 1,542 | -8 | -0.5 | 2,000 |
| 9/27 | 1,499 | 1,550 | 1,493 | 1,550 | +46 | +3.1 | 7,600 |
▶︎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
