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) |
|---|---|---|---|---|---|---|---|
| 7/29 | 2,029 | 2,032 | 1,982 | 1,983 | -20 | -1.0 | 357,300 |
| 7/22 | 1,890 | 2,017 | 1,874 | 2,003 | +116 | +6.2 | 271,300 |
| 7/15 | 1,913 | 1,940 | 1,858 | 1,887 | -1 | -0.1 | 261,100 |
| 7/8 | 1,874 | 1,913 | 1,834 | 1,888 | +39 | +2.1 | 286,500 |
| 7/1 | 1,906 | 1,927 | 1,836 | 1,849 | -33 | -1.8 | 355,000 |
| 6/24 | 1,867 | 1,901 | 1,814 | 1,882 | +15 | +0.8 | 417,700 |
| 6/17 | 1,848 | 1,932 | 1,834 | 1,867 | -22 | -1.2 | 444,100 |
| 6/10 | 1,937 | 1,959 | 1,883 | 1,889 | -69 | -3.5 | 359,200 |
| 6/3 | 1,890 | 1,979 | 1,870 | 1,958 | +93 | +5.0 | 866,500 |
| 5/27 | 1,818 | 1,894 | 1,791 | 1,865 | +48 | +2.6 | 712,500 |
| 5/20 | 1,874 | 1,884 | 1,762 | 1,817 | -38 | -2.1 | 665,800 |
| 5/13 | 1,800 | 1,947 | 1,765 | 1,855 | +31 | +1.7 | 759,200 |
| 5/6 | 1,800 | 1,824 | 1,777 | 1,824 | +33 | +1.8 | 241,200 |
| 4/28 | 1,726 | 1,794 | 1,706 | 1,791 | +60 | +3.5 | 400,600 |
| 4/22 | 1,663 | 1,732 | 1,621 | 1,731 | +51 | +3.0 | 385,600 |
| 4/15 | 1,736 | 1,745 | 1,670 | 1,680 | -49 | -2.8 | 301,100 |
| 4/8 | 1,762 | 1,823 | 1,718 | 1,729 | -23 | -1.3 | 439,100 |
| 4/1 | 1,770 | 1,797 | 1,701 | 1,752 | -18 | -1.0 | 557,600 |
| 3/25 | 1,738 | 1,782 | 1,718 | 1,770 | +72 | +4.2 | 553,700 |
| 3/18 | 1,696 | 1,761 | 1,666 | 1,698 | +10 | +0.6 | 781,600 |
| 3/11 | 1,794 | 1,810 | 1,601 | 1,688 | -164 | -8.9 | 1,241,900 |
| 3/4 | 2,021 | 2,087 | 1,834 | 1,852 | -166 | -8.2 | 947,800 |
| 2/25 | 1,982 | 2,023 | 1,982 | 2,018 | +19 | +1.0 | 462,400 |
| 2/18 | 2,078 | 2,105 | 1,978 | 1,999 | -106 | -5.0 | 446,400 |
| 2/10 | 1,997 | 2,169 | 1,989 | 2,105 | +94 | +4.7 | 480,100 |
| 2/4 | 1,986 | 2,067 | 1,976 | 2,011 | +17 | +0.9 | 487,900 |
| 1/28 | 2,030 | 2,057 | 1,941 | 1,994 | -59 | -2.9 | 661,200 |
| 1/21 | 2,105 | 2,122 | 2,011 | 2,053 | -52 | -2.5 | 342,100 |
| 1/14 | 2,141 | 2,198 | 2,086 | 2,105 | -21 | -1.0 | 305,500 |
| 1/7 | 2,206 | 2,219 | 2,124 | 2,126 | -75 | -3.4 | 333,700 |
▶︎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
