！決算発表予定日 2025/02/12
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
2,208.8
円
(10:30)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 2,215 | 2,236 | 2,061 | 2,210 | +6 | +0.3 | 1,293,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/12 | 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 |
| 19/10 | 2,900 | 3,215 | 2,815 | 3,205 | +287 | +9.8 | 2,723,500 |
| 19/09 | 2,620 | 3,010 | 2,556 | 2,918 | +273 | +10.3 | 2,114,900 |
| 19/08 | 2,629 | 2,655 | 2,394 | 2,645 | -1 | +0.0 | 2,120,800 |
| 19/07 | 2,752 | 2,811 | 2,561 | 2,646 | -89 | -3.3 | 2,024,200 |
| 19/06 | 2,672 | 2,781 | 2,559 | 2,735 | +25 | +0.9 | 2,180,900 |
| 19/05 | 2,688 | 2,789 | 2,479 | 2,710 | +13 | +0.5 | 2,217,700 |
| 19/04 | 2,629 | 2,752 | 2,564 | 2,697 | +101 | +3.9 | 1,723,800 |
| 19/03 | 2,709 | 2,716 | 2,433 | 2,596 | -103 | -3.8 | 2,592,700 |
| 19/02 | 2,582 | 2,784 | 2,401 | 2,699 | +126 | +4.9 | 2,996,500 |
| 19/01 | 2,566 | 2,736 | 2,529 | 2,573 | -37 | -1.4 | 1,348,000 |
| 18/12 | 3,080 | 3,125 | 2,350 | 2,610 | -385 | -12.9 | 2,153,500 |
| 18/11 | 3,340 | 3,400 | 2,902 | 2,995 | -345 | -10.3 | 2,592,500 |
| 18/10 | 3,775 | 3,815 | 3,125 | 3,340 | -425 | -11.3 | 1,952,800 |
| 18/09 | 3,580 | 3,855 | 3,475 | 3,765 | +175 | +4.9 | 1,524,200 |
| 18/08 | 3,235 | 3,715 | 3,030 | 3,590 | +325 | +10.0 | 4,016,000 |
| 18/07 | 3,260 | 3,370 | 3,100 | 3,265 | -50 | -1.5 | 1,925,900 |
| 18/06 | 2,944 | 3,325 | 2,928 | 3,315 | +375 | +12.8 | 1,998,500 |
| 18/05 | 3,035 | 3,215 | 2,913 | 2,940 | -135 | -4.4 | 2,413,900 |
| 18/04 | 3,380 | 3,395 | 3,035 | 3,075 | -290 | -8.6 | 1,813,900 |
| 18/03 | 3,605 | 3,710 | 3,210 | 3,365 | -225 | -6.3 | 2,554,300 |
| 18/02 | 3,505 | 3,720 | 3,215 | 3,590 | +80 | +2.3 | 2,305,300 |
| 18/01 | 3,440 | 3,785 | 3,430 | 3,510 | +85 | +2.5 | 2,271,700 |
| 17/12 | 3,200 | 3,475 | 3,145 | 3,425 | +275 | +8.7 | 2,277,100 |
| 17/11 | 2,755 | 3,375 | 2,737 | 3,150 | +401 | +14.6 | 3,133,200 |
| 17/10 | 2,680 | 2,763 | 2,604 | 2,749 | +87 | +3.3 | 1,592,700 |
| 17/09 | 2,637 | 2,712 | 2,426 | 2,662 | +36 | +1.4 | 2,214,600 |
| 17/08 | 2,656 | 2,686 | 2,474 | 2,626 | -22 | -0.8 | 2,474,700 |
| 17/07 | 2,790 | 2,825 | 2,594 | 2,648 | -166 | -5.9 | 2,429,800 |
▶︎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
