！決算発表予定日 2024/05/08
8065東証P貸借
業種 卸売業
佐藤商事 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,852 (24/03/27) | 1,351 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,852 (24/03/27) | 1,458 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,686 | 1,696 | 1,681 | 1,681 | +1 | +0.1 | 11,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 1,695 | 1,700 | 1,667 | 1,680 | +6 | +0.4 | 26,800 |
| 4/19 | 1,694 | 1,699 | 1,648 | 1,674 | -20 | -1.2 | 30,000 |
| 4/18 | 1,666 | 1,701 | 1,666 | 1,694 | +24 | +1.4 | 19,200 |
| 4/17 | 1,713 | 1,714 | 1,670 | 1,670 | -44 | -2.6 | 27,600 |
| 4/16 | 1,765 | 1,765 | 1,712 | 1,714 | -53 | -3.0 | 24,800 |
| 4/15 | 1,762 | 1,774 | 1,756 | 1,767 | +5 | +0.3 | 14,900 |
| 4/12 | 1,787 | 1,787 | 1,717 | 1,762 | -27 | -1.5 | 40,900 |
| 4/11 | 1,748 | 1,799 | 1,748 | 1,789 | +14 | +0.8 | 16,400 |
| 4/10 | 1,774 | 1,783 | 1,771 | 1,775 | +5 | +0.3 | 13,900 |
| 4/9 | 1,753 | 1,770 | 1,745 | 1,770 | +27 | +1.6 | 15,600 |
| 4/8 | 1,738 | 1,751 | 1,730 | 1,743 | +23 | +1.3 | 13,600 |
| 4/5 | 1,720 | 1,722 | 1,698 | 1,720 | -2 | -0.1 | 20,800 |
| 4/4 | 1,705 | 1,730 | 1,702 | 1,722 | +17 | +1.0 | 25,100 |
| 4/3 | 1,699 | 1,720 | 1,695 | 1,705 | -4 | -0.2 | 20,600 |
| 4/2 | 1,723 | 1,735 | 1,703 | 1,709 | -12 | -0.7 | 19,600 |
| 4/1 | 1,759 | 1,762 | 1,721 | 1,721 | -48 | -2.7 | 29,100 |
| 3/29 | 1,779 | 1,787 | 1,748 | 1,769 | +2 | +0.1 | 26,200 |
| 3/28 | 1,805 | 1,808 | 1,767 | 1,767 | -77 | -4.2 | 33,200 |
| 3/27 | 1,811 | 1,852 | 1,811 | 1,844 | +31 | +1.7 | 42,500 |
| 3/26 | 1,813 | 1,815 | 1,788 | 1,813 | -2 | -0.1 | 16,000 |
| 3/25 | 1,837 | 1,837 | 1,815 | 1,815 | -22 | -1.2 | 19,300 |
| 3/22 | 1,834 | 1,845 | 1,817 | 1,837 | +22 | +1.2 | 32,500 |
| 3/21 | 1,823 | 1,825 | 1,806 | 1,815 | +14 | +0.8 | 35,800 |
| 3/19 | 1,776 | 1,804 | 1,763 | 1,801 | +25 | +1.4 | 25,300 |
| 3/18 | 1,780 | 1,790 | 1,774 | 1,776 | -1 | -0.1 | 18,900 |
| 3/15 | 1,753 | 1,777 | 1,748 | 1,777 | +24 | +1.4 | 18,800 |
| 3/14 | 1,730 | 1,760 | 1,730 | 1,753 | +31 | +1.8 | 14,900 |
| 3/13 | 1,741 | 1,751 | 1,714 | 1,722 | -10 | -0.6 | 15,900 |
| 3/12 | 1,730 | 1,732 | 1,692 | 1,732 | -8 | -0.5 | 24,700 |
| 3/11 | 1,780 | 1,780 | 1,725 | 1,740 | -60 | -3.3 | 32,400 |
▶︎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