2923 サトウ食品(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 6,240 | 6,250 | 6,200 | 6,240 | 500 | 6,240 |
2024-03-27 | 6,260 | 6,260 | 6,170 | 6,200 | 700 | 6,200 |
2024-03-26 | 6,200 | 6,200 | 6,200 | 6,200 | 600 | 6,200 |
2024-03-25 | 6,270 | 6,270 | 6,180 | 6,270 | 2,400 | 6,270 |
2024-03-22 | 6,130 | 6,300 | 6,110 | 6,280 | 3,400 | 6,280 |
2024-03-21 | 6,140 | 6,190 | 6,130 | 6,140 | 2,300 | 6,140 |
2024-03-19 | 6,230 | 6,230 | 6,140 | 6,140 | 1,800 | 6,140 |
2024-03-18 | 6,260 | 6,260 | 6,130 | 6,130 | 3,800 | 6,130 |
2024-03-15 | 6,560 | 6,560 | 6,210 | 6,260 | 5,900 | 6,260 |
2024-03-14 | 6,450 | 6,670 | 6,210 | 6,590 | 5,600 | 6,590 |
2024-03-13 | 6,270 | 6,410 | 6,270 | 6,410 | 2,200 | 6,410 |
2024-03-12 | 6,220 | 6,280 | 6,180 | 6,270 | 900 | 6,270 |
2024-03-11 | 6,140 | 6,300 | 6,140 | 6,210 | 1,700 | 6,210 |
2024-03-08 | 6,110 | 6,140 | 6,100 | 6,140 | 500 | 6,140 |
2024-03-07 | 6,120 | 6,190 | 6,110 | 6,170 | 600 | 6,170 |
2024-03-06 | 6,130 | 6,200 | 6,130 | 6,200 | 600 | 6,200 |
2024-03-05 | 6,100 | 6,280 | 6,100 | 6,230 | 500 | 6,230 |
2024-03-04 | 6,060 | 6,100 | 6,050 | 6,100 | 1,800 | 6,100 |
2024-03-01 | 6,160 | 6,160 | 6,070 | 6,070 | 500 | 6,070 |
2024-02-29 | 6,090 | 6,160 | 6,090 | 6,160 | 600 | 6,160 |
2024-02-28 | 6,100 | 6,100 | 6,100 | 6,100 | 600 | 6,100 |
2024-02-27 | 6,200 | 6,200 | 6,070 | 6,120 | 1,200 | 6,120 |
2024-02-26 | 6,270 | 6,300 | 6,200 | 6,200 | 1,500 | 6,200 |
2024-02-22 | 6,350 | 6,350 | 6,290 | 6,290 | 300 | 6,290 |
2024-02-21 | - | - | - | 6,360 | - | 6,360 |
2024-02-20 | - | - | - | 6,360 | - | 6,360 |
2024-02-19 | 6,360 | 6,360 | 6,360 | 6,360 | 100 | 6,360 |
2024-02-16 | 6,360 | 6,360 | 6,360 | 6,360 | 200 | 6,360 |
2024-02-15 | 6,350 | 6,460 | 6,350 | 6,360 | 1,500 | 6,360 |
2024-02-14 | 6,360 | 6,360 | 6,260 | 6,350 | 1,100 | 6,350 |
2024-02-13 | 6,330 | 6,350 | 6,330 | 6,340 | 900 | 6,340 |
2024-02-09 | 6,330 | 6,350 | 6,330 | 6,330 | 600 | 6,330 |
2024-02-08 | 6,340 | 6,380 | 6,330 | 6,330 | 800 | 6,330 |
2024-02-07 | 6,480 | 6,480 | 6,410 | 6,410 | 200 | 6,410 |
2024-02-06 | 6,400 | 6,520 | 6,400 | 6,460 | 600 | 6,460 |
2024-02-05 | 6,470 | 6,470 | 6,450 | 6,450 | 400 | 6,450 |
2024-02-02 | 6,490 | 6,490 | 6,320 | 6,390 | 800 | 6,390 |
2024-02-01 | 6,370 | 6,370 | 6,290 | 6,320 | 600 | 6,320 |
2024-01-31 | 6,460 | 6,460 | 6,310 | 6,370 | 900 | 6,370 |
2024-01-30 | 6,320 | 6,360 | 6,320 | 6,360 | 600 | 6,360 |
2024-01-29 | 6,280 | 6,410 | 6,260 | 6,350 | 3,900 | 6,350 |
2024-01-26 | 6,240 | 6,360 | 6,230 | 6,260 | 2,300 | 6,260 |
2024-01-25 | 6,140 | 6,270 | 6,140 | 6,240 | 2,800 | 6,240 |
2024-01-24 | 6,120 | 6,150 | 6,120 | 6,140 | 800 | 6,140 |
2024-01-23 | 6,150 | 6,200 | 6,150 | 6,150 | 500 | 6,150 |
2024-01-22 | 6,130 | 6,140 | 6,090 | 6,140 | 1,300 | 6,140 |
2024-01-19 | 6,080 | 6,120 | 6,080 | 6,120 | 600 | 6,120 |
2024-01-18 | 6,100 | 6,100 | 6,050 | 6,080 | 1,400 | 6,080 |
2024-01-17 | 6,260 | 6,260 | 6,050 | 6,100 | 5,400 | 6,100 |
2024-01-16 | 6,300 | 6,300 | 6,280 | 6,280 | 200 | 6,280 |
2024-01-15 | 6,260 | 6,390 | 6,200 | 6,270 | 2,600 | 6,270 |
2024-01-12 | 6,240 | 6,400 | 6,240 | 6,260 | 1,200 | 6,260 |
2024-01-11 | 6,150 | 6,250 | 6,150 | 6,240 | 1,900 | 6,240 |
2024-01-10 | 6,400 | 6,400 | 6,210 | 6,250 | 1,700 | 6,250 |
2024-01-09 | 6,430 | 6,430 | 6,250 | 6,340 | 1,900 | 6,340 |
2024-01-05 | 6,170 | 6,700 | 6,070 | 6,440 | 5,100 | 6,440 |
2024-01-04 | 6,000 | 6,130 | 5,880 | 6,120 | 5,200 | 6,120 |
分割・併合履歴 : [2017-04-26]1株→1.05株