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) |
| 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) |
|---|---|---|---|---|---|---|---|
| 2/24 | 2,314 | 2,327 | 2,257 | 2,274 | -14 | -0.6 | 567,300 |
| 2/17 | 2,171 | 2,304 | 2,166 | 2,288 | +144 | +6.7 | 875,900 |
| 2/10 | 2,102 | 2,161 | 2,101 | 2,144 | +46 | +2.2 | 400,000 |
| 2/3 | 2,078 | 2,135 | 2,073 | 2,098 | +18 | +0.9 | 354,600 |
| 1/27 | 1,975 | 2,085 | 1,972 | 2,080 | +119 | +6.1 | 366,100 |
| 1/20 | 1,910 | 1,975 | 1,904 | 1,961 | +46 | +2.4 | 242,200 |
| 1/13 | 1,870 | 1,942 | 1,865 | 1,915 | +58 | +3.1 | 229,000 |
| 1/6 | 1,910 | 1,910 | 1,846 | 1,857 | -41 | -2.2 | 162,100 |
| 12/30 | 1,890 | 1,933 | 1,873 | 1,898 | -1 | -0.1 | 220,200 |
| 12/23 | 1,940 | 1,978 | 1,868 | 1,899 | +1 | +0.1 | 511,300 |
| 12/16 | 1,858 | 1,920 | 1,850 | 1,898 | +40 | +2.2 | 257,400 |
| 12/9 | 1,903 | 1,915 | 1,830 | 1,858 | -42 | -2.2 | 308,200 |
| 12/2 | 1,985 | 1,985 | 1,889 | 1,900 | -86 | -4.3 | 425,000 |
| 11/25 | 1,932 | 1,994 | 1,932 | 1,986 | +61 | +3.2 | 310,500 |
| 11/18 | 1,894 | 1,930 | 1,861 | 1,925 | +14 | +0.7 | 341,000 |
| 11/11 | 1,818 | 1,956 | 1,818 | 1,911 | +102 | +5.6 | 607,300 |
| 11/4 | 1,822 | 1,865 | 1,804 | 1,809 | +3 | +0.2 | 250,900 |
| 10/28 | 1,836 | 1,866 | 1,792 | 1,806 | -19 | -1.0 | 392,700 |
| 10/21 | 1,860 | 1,898 | 1,825 | 1,825 | -48 | -2.6 | 253,200 |
| 10/14 | 1,822 | 1,891 | 1,802 | 1,873 | +11 | +0.6 | 299,700 |
| 10/7 | 1,777 | 1,909 | 1,770 | 1,862 | +64 | +3.6 | 325,900 |
| 9/30 | 1,797 | 1,822 | 1,758 | 1,798 | -44 | -2.4 | 544,100 |
| 9/22 | 1,914 | 1,924 | 1,831 | 1,842 | -54 | -2.9 | 318,900 |
| 9/16 | 1,929 | 1,963 | 1,880 | 1,896 | -10 | -0.5 | 420,200 |
| 9/9 | 1,894 | 1,929 | 1,866 | 1,906 | +4 | +0.2 | 353,600 |
| 9/2 | 1,912 | 1,947 | 1,891 | 1,902 | -59 | -3.0 | 385,100 |
| 8/26 | 1,916 | 1,980 | 1,907 | 1,961 | +16 | +0.8 | 334,400 |
| 8/19 | 1,934 | 1,955 | 1,898 | 1,945 | +14 | +0.7 | 187,100 |
| 8/12 | 1,933 | 1,935 | 1,871 | 1,931 | -83 | -4.1 | 365,100 |
| 8/5 | 1,985 | 2,020 | 1,963 | 2,014 | +31 | +1.6 | 331,600 |
▶︎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
