！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 |
|---|---|
| 7,180 (24/05/24) | 5,010 (23/06/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,180 (24/05/24) | 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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 6,890 | 7,600 | 6,830 | 7,600 | +830 | +12.3 | 10,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 3,615 | 3,690 | 3,450 | 3,675 | +65 | +1.8 | 12,000 |
| 19/04 | 3,500 | 3,680 | 3,435 | 3,610 | +140 | +4.0 | 12,400 |
| 19/03 | 3,285 | 3,570 | 3,285 | 3,470 | +170 | +5.2 | 13,400 |
| 19/02 | 3,110 | 3,315 | 3,080 | 3,300 | +230 | +7.5 | 7,000 |
| 19/01 | 3,205 | 3,300 | 3,010 | 3,070 | +5 | +0.2 | 11,400 |
| 18/12 | 3,495 | 3,580 | 2,892 | 3,065 | -415 | -11.9 | 21,200 |
| 18/11 | 3,505 | 3,540 | 3,415 | 3,480 | -20 | -0.6 | 16,200 |
| 18/10 | 4,035 | 4,050 | 3,375 | 3,500 | -550 | -13.6 | 66,200 |
| 18/09 | 3,900 | 4,090 | 3,820 | 4,050 | +150 | +3.9 | 38,100 |
| 18/08 | 3,725 | 3,970 | 3,720 | 3,900 | +155 | +4.1 | 24,500 |
| 18/07 | 3,750 | 4,170 | 3,670 | 3,745 | 0 | 0.0 | 48,200 |
| 18/06 | 3,640 | 3,750 | 3,630 | 3,745 | +140 | +3.9 | 23,400 |
| 18/05 | 3,595 | 3,640 | 3,580 | 3,605 | +20 | +0.6 | 11,600 |
| 18/04 | 3,575 | 3,635 | 3,540 | 3,585 | -25 | -0.7 | 13,800 |
| 18/03 | 3,590 | 3,720 | 3,530 | 3,610 | +20 | +0.6 | 15,900 |
| 18/02 | 3,635 | 3,675 | 3,500 | 3,590 | -30 | -0.8 | 17,300 |
| 18/01 | 3,635 | 3,690 | 3,545 | 3,620 | -15 | -0.4 | 15,600 |
| 17/12 | 3,630 | 3,680 | 3,600 | 3,635 | +10 | +0.3 | 21,500 |
| 17/11 | 3,690 | 3,700 | 3,530 | 3,625 | -70 | -1.9 | 26,200 |
| 17/10 | 3,730 | 3,950 | 3,690 | 3,695 | -35 | -0.9 | 108,700 |
| 17/09 | 3,850 | 3,855 | 3,620 | 3,730 | -80 | -2.1 | 27,700 |
| 17/08 | 3,850 | 3,990 | 3,615 | 3,810 | -40 | -1.0 | 31,200 |
| 17/07 | 3,645 | 3,855 | 3,645 | 3,850 | +235 | +6.5 | 19,300 |
| 17/06 | 3,350 | 3,915 | 3,350 | 3,615 | +230 | +6.8 | 27,100 |
| 17/05 | 3,295 | 3,440 | 3,295 | 3,385 | +65 | +2.0 | 15,600 |
| 17/04 | 3,285 | 3,465 | 3,166 | 3,320 | +35 | +1.1 | 16,110 |
| 17/03 | 3,266 | 3,328 | 3,209 | 3,285 | +19 | +0.6 | 9,135 |
| 17/02 | 3,190 | 3,271 | 3,176 | 3,266 | +38 | +1.2 | 8,505 |
| 17/01 | 3,199 | 3,257 | 3,171 | 3,228 | +43 | +1.4 | 9,765 |
| 16/12 | 3,233 | 3,238 | 3,095 | 3,185 | -38 | -1.2 | 15,645 |
▶︎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