！決算発表予定日 2024/06/13
2923東証S信用
業種 食料品
サトウ食品 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 6,700 (24/01/05) | 4,975 (23/05/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,700 (24/01/05) | 5,880 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 6,350 | 6,490 | 6,320 | 6,470 | +120 | +1.9 | 4,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 5,470 | 5,510 | 4,900 | 5,030 | -510 | -9.2 | 61,300 |
| 21/09 | 5,320 | 5,560 | 5,180 | 5,540 | +220 | +4.1 | 64,800 |
| 21/08 | 5,120 | 5,320 | 4,980 | 5,320 | +200 | +3.9 | 29,800 |
| 21/07 | 4,935 | 5,130 | 4,905 | 5,120 | +150 | +3.0 | 24,400 |
| 21/06 | 4,905 | 5,160 | 4,845 | 4,970 | +65 | +1.3 | 47,300 |
| 21/05 | 4,925 | 5,000 | 4,800 | 4,905 | +5 | +0.1 | 14,800 |
| 21/04 | 4,955 | 5,050 | 4,875 | 4,900 | -40 | -0.8 | 21,700 |
| 21/03 | 4,935 | 5,690 | 4,875 | 4,940 | +105 | +2.2 | 84,800 |
| 21/02 | 4,595 | 5,000 | 4,520 | 4,835 | +295 | +6.5 | 21,000 |
| 21/01 | 4,565 | 4,850 | 4,420 | 4,540 | -25 | -0.6 | 23,700 |
| 20/12 | 4,260 | 5,380 | 4,260 | 4,565 | +305 | +7.2 | 76,600 |
| 20/11 | 4,315 | 4,480 | 4,125 | 4,260 | -55 | -1.3 | 29,600 |
| 20/10 | 4,350 | 5,250 | 4,255 | 4,315 | -25 | -0.6 | 118,300 |
| 20/09 | 3,960 | 4,375 | 3,935 | 4,340 | +435 | +11.1 | 51,600 |
| 20/08 | 3,900 | 4,000 | 3,685 | 3,905 | +20 | +0.5 | 23,700 |
| 20/07 | 3,910 | 3,950 | 3,800 | 3,885 | -20 | -0.5 | 14,800 |
| 20/06 | 3,770 | 3,970 | 3,590 | 3,905 | +155 | +4.1 | 31,700 |
| 20/05 | 3,855 | 3,960 | 3,740 | 3,750 | -100 | -2.6 | 14,100 |
| 20/04 | 3,430 | 3,970 | 3,320 | 3,850 | +280 | +7.8 | 32,400 |
| 20/03 | 3,600 | 3,790 | 2,700 | 3,570 | +15 | +0.4 | 26,400 |
| 20/02 | 3,750 | 3,835 | 3,540 | 3,555 | -195 | -5.2 | 21,400 |
| 20/01 | 3,650 | 3,765 | 3,620 | 3,750 | +100 | +2.7 | 14,400 |
| 19/12 | 3,620 | 3,670 | 3,530 | 3,650 | +30 | +0.8 | 11,900 |
| 19/11 | 3,665 | 3,730 | 3,600 | 3,620 | -85 | -2.3 | 14,200 |
| 19/10 | 3,845 | 4,000 | 3,690 | 3,705 | -140 | -3.6 | 64,800 |
| 19/09 | 3,690 | 3,845 | 3,610 | 3,845 | +145 | +3.9 | 18,800 |
| 19/08 | 3,730 | 3,790 | 3,605 | 3,700 | -10 | -0.3 | 20,000 |
| 19/07 | 3,675 | 3,740 | 3,600 | 3,710 | +40 | +1.1 | 14,300 |
| 19/06 | 3,680 | 3,875 | 3,625 | 3,670 | -5 | -0.1 | 23,800 |
| 19/05 | 3,615 | 3,690 | 3,450 | 3,675 | +65 | +1.8 | 12,000 |
▶︎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