9996東証S貸借
業種 卸売業
サトー商会 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,200 (24/02/21) | 1,180 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,200 (24/02/21) | 1,629 (24/01/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/20 | ー | ー | ー | 1,859 | ー | ー | 0 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,899 | 1,930 | 1,850 | 1,859 | -16 | -0.9 | 5,500 |
| 5/10 | 1,871 | 1,879 | 1,861 | 1,875 | +23 | +1.2 | 2,700 |
| 5/2 | 1,852 | 1,852 | 1,852 | 1,852 | -17 | -0.9 | 100 |
| 4/26 | 1,820 | 1,880 | 1,820 | 1,869 | +53 | +2.9 | 4,400 |
| 4/19 | 1,911 | 1,911 | 1,801 | 1,816 | -96 | -5.0 | 4,800 |
| 4/12 | 1,862 | 1,912 | 1,862 | 1,912 | +59 | +3.2 | 3,400 |
| 4/5 | 1,895 | 1,902 | 1,820 | 1,853 | -48 | -2.5 | 3,100 |
| 3/29 | 1,942 | 1,982 | 1,885 | 1,901 | -25 | -1.3 | 15,400 |
| 3/22 | 1,904 | 1,972 | 1,821 | 1,926 | +26 | +1.4 | 7,000 |
| 3/15 | 1,964 | 1,967 | 1,900 | 1,900 | -74 | -3.8 | 8,000 |
| 3/8 | 2,005 | 2,006 | 1,930 | 1,974 | -35 | -1.7 | 9,900 |
| 3/1 | 2,130 | 2,130 | 2,004 | 2,009 | -131 | -6.1 | 4,400 |
| 2/22 | 1,955 | 2,200 | 1,951 | 2,140 | +145 | +7.3 | 18,700 |
| 2/16 | 1,943 | 1,995 | 1,912 | 1,995 | -38 | -1.9 | 15,500 |
| 2/9 | 2,050 | 2,100 | 2,000 | 2,033 | -11 | -0.5 | 25,600 |
| 2/2 | 1,801 | 2,053 | 1,801 | 2,044 | +230 | +12.7 | 39,800 |
| 1/26 | 1,730 | 1,880 | 1,667 | 1,814 | +84 | +4.9 | 31,100 |
| 1/19 | 1,770 | 1,795 | 1,692 | 1,730 | -23 | -1.3 | 25,200 |
| 1/12 | 1,679 | 1,782 | 1,629 | 1,753 | +100 | +6.1 | 21,600 |
| 1/5 | 1,637 | 1,679 | 1,630 | 1,653 | +3 | +0.2 | 2,700 |
| 12/29 | 1,635 | 1,682 | 1,617 | 1,650 | +13 | +0.8 | 14,000 |
| 12/22 | 1,540 | 1,638 | 1,535 | 1,637 | +102 | +6.6 | 8,800 |
| 12/15 | 1,600 | 1,658 | 1,535 | 1,535 | -50 | -3.2 | 47,700 |
| 12/8 | 1,550 | 1,599 | 1,550 | 1,585 | +25 | +1.6 | 13,800 |
| 12/1 | 1,496 | 1,560 | 1,491 | 1,560 | +63 | +4.2 | 9,400 |
| 11/24 | 1,490 | 1,497 | 1,471 | 1,497 | +12 | +0.8 | 3,400 |
| 11/17 | 1,500 | 1,522 | 1,450 | 1,485 | -48 | -3.1 | 10,400 |
| 11/10 | 1,520 | 1,562 | 1,482 | 1,533 | +13 | +0.9 | 9,000 |
| 11/2 | 1,530 | 1,546 | 1,512 | 1,520 | +9 | +0.6 | 4,200 |
| 10/27 | 1,550 | 1,550 | 1,506 | 1,511 | -39 | -2.5 | 5,900 |
▶︎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