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
取引時間外
(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) |
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) |
---|---|---|---|---|---|---|---|
25/02 | 2,185 | 2,380 | 2,042 | 2,097 | -112 | -5.1 | 1,635,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
17/07 | 2,790 | 2,825 | 2,594 | 2,648 | -166 | -5.9 | 2,429,800 |
17/06 | 2,541 | 2,844 | 2,526 | 2,814 | +300 | +11.9 | 3,387,500 |
17/05 | 2,550 | 2,676 | 2,416 | 2,514 | -31 | -1.2 | 4,240,700 |
17/04 | 2,382 | 2,575 | 2,236 | 2,545 | +173 | +7.3 | 3,773,400 |
17/03 | 2,459 | 2,574 | 2,361 | 2,372 | -89 | -3.6 | 3,443,200 |
17/02 | 2,412 | 2,584 | 2,330 | 2,461 | +34 | +1.4 | 2,418,900 |
17/01 | 2,362 | 2,457 | 2,308 | 2,427 | +86 | +3.7 | 1,749,300 |
16/12 | 2,300 | 2,676 | 2,292 | 2,341 | +83 | +3.7 | 2,715,000 |
16/11 | 2,294 | 2,317 | 1,989 | 2,258 | -58 | -2.5 | 1,798,400 |
16/10 | 2,184 | 2,325 | 2,154 | 2,316 | +118 | +5.4 | 1,705,300 |
16/09 | 2,168 | 2,264 | 2,092 | 2,198 | +20 | +0.9 | 1,494,600 |
16/08 | 2,350 | 2,362 | 1,926 | 2,178 | -201 | -8.5 | 3,170,600 |
16/07 | 1,941 | 2,386 | 1,913 | 2,379 | +476 | +25.0 | 2,464,300 |
16/06 | 2,368 | 2,400 | 1,761 | 1,903 | -487 | -20.4 | 2,726,700 |
16/05 | 2,175 | 2,465 | 2,174 | 2,390 | +97 | +4.2 | 2,055,400 |
16/04 | 2,432 | 2,432 | 2,125 | 2,293 | -103 | -4.3 | 2,133,000 |
16/03 | 2,470 | 2,649 | 2,282 | 2,396 | -72 | -2.9 | 2,593,100 |
16/02 | 2,496 | 2,588 | 2,119 | 2,468 | +4 | +0.2 | 2,991,000 |
16/01 | 2,401 | 2,489 | 2,147 | 2,464 | +64 | +2.7 | 3,491,800 |
15/12 | 2,755 | 2,831 | 2,323 | 2,400 | -350 | -12.7 | 2,885,400 |
15/11 | 2,574 | 2,754 | 2,538 | 2,750 | +109 | +4.1 | 1,992,800 |
15/10 | 2,224 | 2,768 | 2,090 | 2,641 | +416 | +18.7 | 5,018,800 |
15/09 | 2,516 | 2,545 | 2,157 | 2,225 | -319 | -12.5 | 2,793,600 |
15/08 | 2,925 | 2,997 | 2,401 | 2,544 | -397 | -13.5 | 2,492,100 |
15/07 | 3,415 | 3,460 | 2,765 | 2,941 | -519 | -15.0 | 4,160,500 |
15/06 | 3,215 | 3,550 | 3,105 | 3,460 | +245 | +7.6 | 2,419,700 |
15/05 | 2,767 | 3,280 | 2,766 | 3,215 | +436 | +15.7 | 2,702,900 |
15/04 | 2,731 | 2,960 | 2,658 | 2,779 | +54 | +2.0 | 1,890,500 |
15/03 | 2,603 | 2,944 | 2,528 | 2,725 | +96 | +3.7 | 2,270,500 |
15/02 | 2,685 | 2,685 | 2,418 | 2,629 | -113 | -4.1 | 2,823,300 |
▶︎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