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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,095 | 2,199 | 2,076 | 2,199 | +90 | +4.3 | 433,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,145 | 2,153 | 2,100 | 2,121 | -25 | -1.2 | 355,200 |
| 9/15 | 2,055 | 2,172 | 2,053 | 2,146 | +87 | +4.2 | 536,900 |
| 9/8 | 2,127 | 2,136 | 2,052 | 2,059 | -49 | -2.3 | 454,300 |
| 9/1 | 2,025 | 2,122 | 2,023 | 2,108 | +95 | +4.7 | 469,700 |
| 8/25 | 1,942 | 2,021 | 1,939 | 2,013 | +71 | +3.7 | 369,000 |
| 8/18 | 2,021 | 2,037 | 1,932 | 1,942 | -83 | -4.1 | 493,900 |
| 8/10 | 1,940 | 2,073 | 1,934 | 2,025 | +75 | +3.9 | 1,046,000 |
| 8/4 | 2,000 | 2,006 | 1,925 | 1,950 | -14 | -0.7 | 492,200 |
| 7/28 | 1,938 | 1,976 | 1,938 | 1,964 | +42 | +2.2 | 547,200 |
| 7/21 | 1,901 | 1,949 | 1,891 | 1,922 | +28 | +1.5 | 412,900 |
| 7/14 | 1,903 | 1,934 | 1,882 | 1,894 | -17 | -0.9 | 369,100 |
| 7/7 | 1,979 | 1,988 | 1,899 | 1,911 | -37 | -1.9 | 420,100 |
| 6/30 | 1,972 | 1,993 | 1,934 | 1,948 | -30 | -1.5 | 506,200 |
| 6/23 | 1,970 | 2,031 | 1,961 | 1,978 | +27 | +1.4 | 622,300 |
| 6/16 | 1,931 | 1,971 | 1,927 | 1,951 | +38 | +2.0 | 471,800 |
| 6/9 | 1,945 | 1,977 | 1,898 | 1,913 | +6 | +0.3 | 691,300 |
| 6/2 | 1,931 | 1,956 | 1,865 | 1,907 | -7 | -0.4 | 612,600 |
| 5/26 | 1,982 | 2,021 | 1,913 | 1,914 | -53 | -2.7 | 701,100 |
| 5/19 | 2,333 | 2,343 | 1,967 | 1,967 | -355 | -15.3 | 1,268,100 |
| 5/12 | 2,298 | 2,334 | 2,290 | 2,322 | +24 | +1.0 | 291,900 |
| 5/2 | 2,300 | 2,331 | 2,284 | 2,298 | +5 | +0.2 | 126,600 |
| 4/28 | 2,240 | 2,302 | 2,226 | 2,293 | +61 | +2.7 | 482,100 |
| 4/21 | 2,248 | 2,258 | 2,210 | 2,232 | +14 | +0.6 | 286,600 |
| 4/14 | 2,185 | 2,236 | 2,176 | 2,218 | +43 | +2.0 | 322,200 |
| 4/7 | 2,198 | 2,266 | 2,140 | 2,175 | -14 | -0.6 | 416,300 |
| 3/31 | 2,239 | 2,239 | 2,177 | 2,189 | -50 | -2.2 | 513,200 |
| 3/24 | 2,210 | 2,257 | 2,174 | 2,239 | +3 | +0.1 | 412,400 |
| 3/17 | 2,312 | 2,322 | 2,159 | 2,236 | -116 | -4.9 | 728,100 |
| 3/10 | 2,329 | 2,396 | 2,326 | 2,352 | +23 | +1.0 | 587,000 |
| 3/3 | 2,261 | 2,330 | 2,243 | 2,329 | +55 | +2.4 | 570,600 |
▶︎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
