2923 サトウ食品(株) の時系列データ [2025年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2025-02-12 | 6,840 | 6,840 | 6,830 | 6,830 | 700 | 6,830 |
2025-02-10 | 6,850 | 6,910 | 6,810 | 6,810 | 1,600 | 6,810 |
2025-02-07 | 6,870 | 6,890 | 6,810 | 6,890 | 1,000 | 6,890 |
2025-02-06 | 6,900 | 6,910 | 6,820 | 6,880 | 1,800 | 6,880 |
2025-02-05 | 7,030 | 7,090 | 6,890 | 6,890 | 2,900 | 6,890 |
2025-02-04 | - | - | - | 7,140 | - | 7,140 |
2025-02-03 | 7,050 | 7,140 | 7,000 | 7,140 | 1,500 | 7,140 |
2025-01-31 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 7,100 |
2025-01-30 | 7,060 | 7,090 | 7,010 | 7,010 | 1,200 | 7,010 |
2025-01-29 | 7,120 | 7,140 | 7,120 | 7,140 | 200 | 7,140 |
2025-01-28 | 7,120 | 7,120 | 7,120 | 7,120 | 200 | 7,120 |
2025-01-27 | 7,070 | 7,150 | 7,070 | 7,150 | 400 | 7,150 |
2025-01-24 | - | - | - | 7,060 | - | 7,060 |
2025-01-23 | 7,100 | 7,100 | 7,050 | 7,060 | 600 | 7,060 |
2025-01-22 | 7,180 | 7,190 | 7,010 | 7,190 | 700 | 7,190 |
2025-01-21 | 6,980 | 7,100 | 6,980 | 7,100 | 1,200 | 7,100 |
2025-01-20 | 6,870 | 7,100 | 6,870 | 7,090 | 1,400 | 7,090 |
2025-01-17 | 6,990 | 7,090 | 6,990 | 7,000 | 1,100 | 7,000 |
2025-01-16 | - | - | - | 6,990 | - | 6,990 |
2025-01-15 | 6,960 | 7,060 | 6,860 | 6,990 | 2,600 | 6,990 |
2025-01-14 | 7,010 | 7,010 | 6,840 | 6,960 | 5,200 | 6,960 |
2025-01-10 | 7,020 | 7,100 | 7,020 | 7,090 | 600 | 7,090 |
2025-01-09 | 7,070 | 7,100 | 7,030 | 7,100 | 700 | 7,100 |
2025-01-08 | 7,140 | 7,140 | 7,070 | 7,100 | 1,100 | 7,100 |
2025-01-07 | 7,180 | 7,180 | 7,100 | 7,130 | 900 | 7,130 |
2025-01-06 | 7,110 | 7,120 | 7,060 | 7,100 | 700 | 7,100 |
分割・併合履歴 : [2017-04-26]1株→1.05株