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 |
---|---|
1,852 (24/03/27) | 1,267 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
1,852 (24/03/27) | 1,267 (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) |
---|---|---|---|---|---|---|---|
2/20 | 1,510 | 1,515 | 1,469 | 1,473 | -23 | -1.5 | 74,200 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 1,513 | 1,528 | 1,460 | 1,496 | -28 | -1.8 | 64,900 |
2/7 | 1,452 | 1,556 | 1,410 | 1,524 | +68 | +4.7 | 175,200 |
1/31 | 1,411 | 1,458 | 1,404 | 1,456 | +62 | +4.5 | 64,600 |
1/24 | 1,406 | 1,428 | 1,385 | 1,394 | -7 | -0.5 | 86,100 |
1/17 | 1,422 | 1,440 | 1,391 | 1,401 | -23 | -1.6 | 73,100 |
1/10 | 1,492 | 1,495 | 1,422 | 1,424 | -73 | -4.9 | 70,500 |
12/30 | 1,497 | 1,505 | 1,490 | 1,497 | -6 | -0.4 | 13,600 |
12/27 | 1,412 | 1,509 | 1,412 | 1,503 | +91 | +6.4 | 120,800 |
12/20 | 1,394 | 1,432 | 1,390 | 1,412 | +18 | +1.3 | 65,000 |
12/13 | 1,383 | 1,410 | 1,383 | 1,394 | +7 | +0.5 | 93,900 |
12/6 | 1,373 | 1,410 | 1,373 | 1,387 | +14 | +1.0 | 61,700 |
11/29 | 1,401 | 1,408 | 1,364 | 1,373 | -27 | -1.9 | 77,400 |
11/22 | 1,400 | 1,419 | 1,385 | 1,400 | +2 | +0.1 | 61,300 |
11/15 | 1,419 | 1,426 | 1,397 | 1,398 | -36 | -2.5 | 65,000 |
11/8 | 1,388 | 1,455 | 1,376 | 1,434 | +59 | +4.3 | 76,300 |
11/1 | 1,357 | 1,400 | 1,357 | 1,375 | +18 | +1.3 | 102,700 |
10/25 | 1,411 | 1,413 | 1,353 | 1,357 | -51 | -3.6 | 73,200 |
10/18 | 1,425 | 1,425 | 1,398 | 1,408 | +4 | +0.3 | 50,700 |
10/11 | 1,437 | 1,449 | 1,390 | 1,404 | -27 | -1.9 | 76,100 |
10/4 | 1,371 | 1,431 | 1,366 | 1,431 | +10 | +0.7 | 103,600 |
9/27 | 1,420 | 1,432 | 1,402 | 1,421 | +20 | +1.4 | 171,300 |
9/20 | 1,346 | 1,411 | 1,320 | 1,401 | +55 | +4.1 | 152,900 |
9/13 | 1,375 | 1,408 | 1,320 | 1,346 | -59 | -4.2 | 207,500 |
9/6 | 1,480 | 1,494 | 1,394 | 1,405 | -53 | -3.6 | 136,800 |
8/30 | 1,455 | 1,468 | 1,434 | 1,458 | +3 | +0.2 | 69,900 |
8/23 | 1,469 | 1,479 | 1,433 | 1,455 | -27 | -1.8 | 98,700 |
8/16 | 1,425 | 1,486 | 1,405 | 1,482 | +75 | +5.3 | 78,000 |
8/9 | 1,386 | 1,440 | 1,267 | 1,407 | -67 | -4.6 | 187,500 |
8/2 | 1,660 | 1,688 | 1,470 | 1,474 | -164 | -10.0 | 160,100 |
7/26 | 1,706 | 1,717 | 1,624 | 1,638 | -60 | -3.5 | 112,200 |
▶︎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