6287東証P貸借
業種 機械
サトーホールディングス 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 |
|---|---|
| 2,467 (24/03/22) | 1,702 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,467 (24/03/22) | 1,702 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,115 | 2,199 | 2,062 | 2,199 | +52 | +2.4 | 998,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 1,719 | 1,823 | 1,621 | 1,791 | +72 | +4.2 | 1,633,600 |
| 22/03 | 2,059 | 2,087 | 1,601 | 1,719 | -312 | -15.4 | 3,825,500 |
| 22/02 | 2,044 | 2,169 | 1,978 | 2,031 | +18 | +0.9 | 1,918,800 |
| 22/01 | 2,206 | 2,219 | 1,941 | 2,013 | -188 | -8.5 | 1,750,400 |
| 21/12 | 2,110 | 2,279 | 2,082 | 2,201 | +75 | +3.5 | 1,570,100 |
| 21/11 | 2,660 | 2,680 | 2,125 | 2,126 | -492 | -18.8 | 1,237,200 |
| 21/10 | 2,686 | 2,709 | 2,497 | 2,618 | -110 | -4.0 | 997,600 |
| 21/09 | 2,715 | 2,918 | 2,661 | 2,728 | +34 | +1.3 | 1,168,000 |
| 21/08 | 2,818 | 2,890 | 2,611 | 2,694 | -95 | -3.4 | 1,055,900 |
| 21/07 | 2,750 | 2,818 | 2,612 | 2,789 | +65 | +2.4 | 1,139,200 |
| 21/06 | 2,613 | 2,740 | 2,540 | 2,724 | +163 | +6.4 | 1,736,400 |
| 21/05 | 2,671 | 2,814 | 2,490 | 2,561 | -117 | -4.4 | 1,428,000 |
| 21/04 | 2,876 | 2,889 | 2,665 | 2,678 | -205 | -7.1 | 1,208,800 |
| 21/03 | 2,517 | 2,972 | 2,513 | 2,883 | +388 | +15.6 | 2,598,200 |
| 21/02 | 2,180 | 2,650 | 2,173 | 2,495 | +315 | +14.5 | 2,548,900 |
| 21/01 | 2,236 | 2,350 | 2,157 | 2,180 | -45 | -2.0 | 1,828,800 |
| 20/12 | 2,049 | 2,275 | 2,030 | 2,225 | +202 | +10.0 | 1,583,500 |
| 20/11 | 1,989 | 2,270 | 1,963 | 2,023 | +46 | +2.3 | 2,026,300 |
| 20/10 | 2,227 | 2,338 | 1,961 | 1,977 | -260 | -11.6 | 1,760,200 |
| 20/09 | 2,041 | 2,326 | 1,995 | 2,237 | +211 | +10.4 | 1,663,600 |
| 20/08 | 2,212 | 2,324 | 1,977 | 2,026 | -160 | -7.3 | 1,408,500 |
| 20/07 | 2,331 | 2,470 | 2,170 | 2,186 | -146 | -6.3 | 1,620,200 |
| 20/06 | 2,503 | 2,672 | 2,236 | 2,332 | -153 | -6.2 | 1,605,400 |
| 20/05 | 2,230 | 2,542 | 2,164 | 2,485 | +254 | +11.4 | 1,699,900 |
| 20/04 | 2,122 | 2,252 | 1,895 | 2,231 | +109 | +5.1 | 2,077,100 |
| 20/03 | 2,424 | 2,553 | 1,778 | 2,122 | -309 | -12.7 | 3,138,500 |
| 20/02 | 3,055 | 3,225 | 2,418 | 2,431 | -704 | -22.5 | 2,131,600 |
| 20/01 | 3,375 | 3,405 | 3,095 | 3,135 | -295 | -8.6 | 1,469,200 |
| 19/12 | 3,360 | 3,500 | 3,320 | 3,430 | +50 | +1.5 | 1,232,500 |
| 19/11 | 3,185 | 3,400 | 3,145 | 3,380 | +175 | +5.5 | 2,085,200 |
▶︎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
