！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,746 | 1,761 | 1,713 | 1,713 | -33 | -1.9 | 42,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,695 | 1,748 | 1,667 | 1,746 | +72 | +4.3 | 94,200 |
| 4/19 | 1,762 | 1,774 | 1,648 | 1,674 | -88 | -5.0 | 116,500 |
| 4/12 | 1,738 | 1,799 | 1,717 | 1,762 | +42 | +2.4 | 100,400 |
| 4/5 | 1,759 | 1,762 | 1,695 | 1,720 | -49 | -2.8 | 115,200 |
| 3/29 | 1,837 | 1,852 | 1,748 | 1,769 | -68 | -3.7 | 137,200 |
| 3/22 | 1,780 | 1,845 | 1,763 | 1,837 | +60 | +3.4 | 112,500 |
| 3/15 | 1,780 | 1,780 | 1,692 | 1,777 | -23 | -1.3 | 106,700 |
| 3/8 | 1,788 | 1,808 | 1,756 | 1,800 | +14 | +0.8 | 152,600 |
| 3/1 | 1,770 | 1,823 | 1,758 | 1,786 | +22 | +1.3 | 137,200 |
| 2/22 | 1,739 | 1,796 | 1,729 | 1,764 | +19 | +1.1 | 91,200 |
| 2/16 | 1,707 | 1,752 | 1,687 | 1,745 | +57 | +3.4 | 152,700 |
| 2/9 | 1,565 | 1,716 | 1,565 | 1,688 | +117 | +7.5 | 302,500 |
| 2/2 | 1,548 | 1,593 | 1,548 | 1,571 | +13 | +0.8 | 90,200 |
| 1/26 | 1,573 | 1,590 | 1,550 | 1,558 | -15 | -1.0 | 109,900 |
| 1/19 | 1,558 | 1,593 | 1,545 | 1,573 | +15 | +1.0 | 140,600 |
| 1/12 | 1,519 | 1,571 | 1,510 | 1,558 | +39 | +2.6 | 176,200 |
| 1/5 | 1,464 | 1,531 | 1,458 | 1,519 | +62 | +4.3 | 118,800 |
| 12/29 | 1,445 | 1,457 | 1,426 | 1,457 | +13 | +0.9 | 184,900 |
| 12/22 | 1,415 | 1,452 | 1,401 | 1,444 | +25 | +1.8 | 275,800 |
| 12/15 | 1,422 | 1,438 | 1,406 | 1,419 | +11 | +0.8 | 555,800 |
| 12/8 | 1,526 | 1,526 | 1,405 | 1,408 | -118 | -7.7 | 318,900 |
| 12/1 | 1,518 | 1,535 | 1,502 | 1,526 | +23 | +1.5 | 68,100 |
| 11/24 | 1,520 | 1,520 | 1,470 | 1,503 | -15 | -1.0 | 61,200 |
| 11/17 | 1,496 | 1,520 | 1,439 | 1,518 | +26 | +1.7 | 67,400 |
| 11/10 | 1,502 | 1,545 | 1,439 | 1,492 | +15 | +1.0 | 167,100 |
| 11/2 | 1,452 | 1,499 | 1,441 | 1,477 | +5 | +0.3 | 69,800 |
| 10/27 | 1,454 | 1,472 | 1,398 | 1,472 | +17 | +1.2 | 89,900 |
| 10/20 | 1,439 | 1,462 | 1,431 | 1,455 | +15 | +1.0 | 88,600 |
| 10/13 | 1,462 | 1,470 | 1,433 | 1,440 | +3 | +0.2 | 55,200 |
| 10/6 | 1,533 | 1,541 | 1,400 | 1,437 | -75 | -5.0 | 111,000 |
▶︎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