3544 サツドラホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 897 | 905 | 897 | 903 | 93,600 | 903 |
| 2025-05-07 | 905 | 906 | 897 | 897 | 103,300 | 897 |
| 2025-05-02 | 898 | 905 | 894 | 901 | 66,400 | 901 |
| 2025-05-01 | 891 | 907 | 890 | 905 | 83,100 | 905 |
| 2025-04-30 | 898 | 913 | 897 | 902 | 71,700 | 902 |
| 2025-04-28 | 897 | 909 | 889 | 897 | 65,600 | 897 |
| 2025-04-25 | 882 | 894 | 880 | 883 | 38,200 | 883 |
| 2025-04-24 | 900 | 907 | 880 | 881 | 41,100 | 881 |
| 2025-04-23 | 900 | 908 | 897 | 898 | 29,500 | 898 |
| 2025-04-22 | 895 | 920 | 895 | 898 | 30,300 | 898 |
| 2025-04-21 | 880 | 912 | 879 | 897 | 64,100 | 897 |
| 2025-04-18 | 867 | 874 | 865 | 871 | 11,900 | 871 |
| 2025-04-17 | 863 | 875 | 863 | 866 | 17,300 | 866 |
| 2025-04-16 | 865 | 870 | 861 | 863 | 27,700 | 863 |
| 2025-04-15 | 871 | 878 | 865 | 868 | 25,400 | 868 |
| 2025-04-14 | 883 | 886 | 871 | 871 | 24,000 | 871 |
| 2025-04-11 | 869 | 890 | 859 | 873 | 28,100 | 873 |
| 2025-04-10 | 876 | 876 | 855 | 869 | 40,400 | 869 |
| 2025-04-09 | 847 | 852 | 822 | 838 | 38,700 | 838 |
| 2025-04-08 | 839 | 874 | 839 | 867 | 52,900 | 867 |
| 2025-04-07 | 816 | 831 | 791 | 809 | 63,500 | 809 |
| 2025-04-04 | 861 | 864 | 840 | 850 | 39,600 | 850 |
| 2025-04-03 | 841 | 872 | 841 | 864 | 39,300 | 864 |
| 2025-04-02 | 896 | 896 | 862 | 864 | 48,100 | 864 |
| 2025-04-01 | 892 | 901 | 886 | 886 | 19,100 | 886 |
| 2025-03-31 | 900 | 905 | 891 | 892 | 37,700 | 892 |
| 2025-03-28 | 906 | 918 | 895 | 905 | 31,600 | 905 |
| 2025-03-27 | 903 | 910 | 880 | 905 | 60,500 | 905 |
| 2025-03-26 | 903 | 903 | 882 | 900 | 37,000 | 900 |
| 2025-03-25 | 869 | 893 | 860 | 893 | 83,100 | 893 |
| 2025-03-24 | 875 | 889 | 861 | 866 | 213,200 | 866 |
| 2025-03-21 | 912 | 930 | 891 | 920 | 207,900 | 920 |
| 2025-03-19 | 900 | 924 | 891 | 918 | 96,100 | 918 |
| 2025-03-18 | 897 | 897 | 874 | 889 | 43,700 | 889 |
| 2025-03-17 | 871 | 895 | 871 | 895 | 47,700 | 895 |
| 2025-03-14 | 862 | 870 | 859 | 870 | 17,100 | 870 |
| 2025-03-13 | 862 | 863 | 857 | 862 | 9,600 | 862 |
| 2025-03-12 | 849 | 862 | 848 | 862 | 18,200 | 862 |
| 2025-03-11 | 847 | 852 | 838 | 850 | 11,900 | 850 |
| 2025-03-10 | 853 | 855 | 847 | 853 | 11,600 | 853 |
| 2025-03-07 | 847 | 854 | 846 | 854 | 12,400 | 854 |
| 2025-03-06 | 855 | 855 | 846 | 852 | 20,800 | 852 |
| 2025-03-05 | 838 | 853 | 828 | 845 | 37,700 | 845 |
| 2025-03-04 | 835 | 840 | 825 | 828 | 22,600 | 828 |
| 2025-03-03 | 841 | 841 | 826 | 835 | 23,100 | 835 |
| 2025-02-28 | 834 | 834 | 824 | 826 | 10,600 | 826 |
| 2025-02-27 | 825 | 834 | 821 | 834 | 6,300 | 834 |
| 2025-02-26 | 838 | 838 | 818 | 827 | 21,700 | 827 |
| 2025-02-25 | 830 | 835 | 820 | 834 | 33,900 | 834 |
| 2025-02-21 | 828 | 828 | 818 | 820 | 5,300 | 820 |
| 2025-02-20 | 825 | 829 | 818 | 829 | 9,400 | 829 |
| 2025-02-19 | 818 | 823 | 815 | 823 | 5,400 | 823 |
| 2025-02-18 | 827 | 827 | 816 | 817 | 8,900 | 817 |
| 2025-02-17 | 830 | 830 | 820 | 822 | 13,400 | 822 |
| 2025-02-14 | 828 | 829 | 820 | 829 | 14,800 | 829 |
| 2025-02-13 | 827 | 829 | 818 | 829 | 16,000 | 829 |
| 2025-02-12 | 830 | 830 | 820 | 820 | 12,200 | 820 |
| 2025-02-10 | 818 | 830 | 816 | 822 | 27,100 | 822 |
| 2025-02-07 | 815 | 817 | 813 | 817 | 16,500 | 817 |
| 2025-02-06 | 802 | 809 | 800 | 805 | 14,300 | 805 |
| 2025-02-05 | 800 | 805 | 799 | 805 | 13,200 | 805 |
| 2025-02-04 | 805 | 805 | 799 | 800 | 11,600 | 800 |
| 2025-02-03 | 795 | 805 | 794 | 796 | 27,900 | 796 |
| 2025-01-31 | 791 | 802 | 791 | 791 | 27,700 | 791 |
| 2025-01-30 | 807 | 810 | 776 | 776 | 160,600 | 776 |
| 2025-01-29 | 816 | 816 | 809 | 809 | 8,000 | 809 |
| 2025-01-28 | 803 | 817 | 803 | 808 | 13,300 | 808 |
| 2025-01-27 | 800 | 807 | 800 | 801 | 16,800 | 801 |
| 2025-01-24 | 811 | 811 | 796 | 800 | 16,800 | 800 |
| 2025-01-23 | 815 | 817 | 802 | 803 | 13,700 | 803 |
| 2025-01-22 | 803 | 811 | 800 | 811 | 9,000 | 811 |
| 2025-01-21 | 793 | 805 | 792 | 803 | 11,900 | 803 |
| 2025-01-20 | 795 | 798 | 789 | 793 | 16,100 | 793 |
| 2025-01-17 | 790 | 795 | 781 | 791 | 18,300 | 791 |
| 2025-01-16 | 813 | 813 | 790 | 790 | 46,100 | 790 |
| 2025-01-15 | 817 | 819 | 810 | 813 | 18,300 | 813 |
| 2025-01-14 | 820 | 821 | 812 | 819 | 20,600 | 819 |
| 2025-01-10 | 834 | 834 | 821 | 821 | 12,000 | 821 |
| 2025-01-09 | 822 | 838 | 822 | 834 | 25,900 | 834 |
| 2025-01-08 | 818 | 842 | 818 | 821 | 32,000 | 821 |
| 2025-01-07 | 813 | 828 | 813 | 817 | 20,100 | 817 |
| 2025-01-06 | 818 | 819 | 811 | 813 | 14,000 | 813 |
分割・併合履歴 ： [2021-11-12]1株→3株