3544 サツドラホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 891 | 891 | 882 | 882 | 116,100 | 882 |
| 2024-05-01 | 900 | 900 | 892 | 896 | 92,700 | 896 |
| 2024-04-30 | 916 | 916 | 899 | 904 | 134,100 | 904 |
| 2024-04-26 | 927 | 936 | 919 | 919 | 129,400 | 919 |
| 2024-04-25 | 930 | 935 | 925 | 932 | 26,100 | 932 |
| 2024-04-24 | 935 | 944 | 930 | 930 | 27,300 | 930 |
| 2024-04-23 | 940 | 942 | 930 | 933 | 23,400 | 933 |
| 2024-04-22 | 912 | 940 | 912 | 940 | 50,900 | 940 |
| 2024-04-19 | 909 | 913 | 900 | 904 | 44,100 | 904 |
| 2024-04-18 | 893 | 912 | 893 | 906 | 33,200 | 906 |
| 2024-04-17 | 895 | 902 | 893 | 893 | 37,600 | 893 |
| 2024-04-16 | 901 | 903 | 892 | 895 | 35,500 | 895 |
| 2024-04-15 | 903 | 907 | 897 | 901 | 30,700 | 901 |
| 2024-04-12 | 910 | 913 | 901 | 903 | 28,300 | 903 |
| 2024-04-11 | 898 | 908 | 894 | 906 | 32,400 | 906 |
| 2024-04-10 | 896 | 904 | 894 | 899 | 30,900 | 899 |
| 2024-04-09 | 889 | 897 | 889 | 894 | 17,600 | 894 |
| 2024-04-08 | 896 | 899 | 887 | 890 | 31,300 | 890 |
| 2024-04-05 | 894 | 898 | 883 | 895 | 31,700 | 895 |
| 2024-04-04 | 900 | 906 | 890 | 900 | 34,800 | 900 |
| 2024-04-03 | 898 | 902 | 888 | 896 | 37,700 | 896 |
| 2024-04-02 | 905 | 909 | 894 | 898 | 41,500 | 898 |
| 2024-04-01 | 911 | 912 | 891 | 903 | 65,000 | 903 |
| 2024-03-29 | 892 | 903 | 890 | 896 | 70,000 | 896 |
| 2024-03-28 | 875 | 890 | 875 | 878 | 60,800 | 878 |
| 2024-03-27 | 865 | 878 | 861 | 875 | 40,900 | 875 |
| 2024-03-26 | 875 | 875 | 856 | 862 | 45,000 | 862 |
| 2024-03-25 | 860 | 879 | 859 | 863 | 65,300 | 863 |
| 2024-03-22 | 883 | 890 | 860 | 871 | 158,800 | 871 |
| 2024-03-21 | 878 | 904 | 856 | 884 | 455,100 | 884 |
| 2024-03-19 | 901 | 985 | 901 | 975 | 708,400 | 975 |
| 2024-03-18 | 857 | 884 | 857 | 883 | 110,000 | 883 |
| 2024-03-15 | 839 | 852 | 836 | 852 | 59,800 | 852 |
| 2024-03-14 | 828 | 837 | 828 | 837 | 13,500 | 837 |
| 2024-03-13 | 835 | 837 | 826 | 826 | 17,800 | 826 |
| 2024-03-12 | 824 | 834 | 816 | 834 | 15,900 | 834 |
| 2024-03-11 | 836 | 836 | 817 | 822 | 45,600 | 822 |
| 2024-03-08 | 835 | 840 | 832 | 833 | 22,900 | 833 |
| 2024-03-07 | 838 | 844 | 834 | 836 | 28,500 | 836 |
| 2024-03-06 | 828 | 848 | 823 | 838 | 58,500 | 838 |
| 2024-03-05 | 823 | 830 | 819 | 830 | 29,500 | 830 |
| 2024-03-04 | 824 | 826 | 816 | 817 | 24,400 | 817 |
| 2024-03-01 | 835 | 836 | 816 | 822 | 28,800 | 822 |
| 2024-02-29 | 823 | 837 | 818 | 833 | 79,900 | 833 |
| 2024-02-28 | 820 | 823 | 817 | 821 | 16,700 | 821 |
| 2024-02-27 | 818 | 823 | 813 | 821 | 30,800 | 821 |
| 2024-02-26 | 810 | 824 | 810 | 820 | 42,800 | 820 |
| 2024-02-22 | 806 | 809 | 803 | 804 | 15,100 | 804 |
| 2024-02-21 | 811 | 811 | 801 | 803 | 11,800 | 803 |
| 2024-02-20 | 805 | 814 | 803 | 808 | 18,000 | 808 |
| 2024-02-19 | 799 | 807 | 794 | 805 | 25,700 | 805 |
| 2024-02-16 | 792 | 800 | 792 | 800 | 17,700 | 800 |
| 2024-02-15 | 801 | 805 | 790 | 790 | 32,600 | 790 |
| 2024-02-14 | 811 | 811 | 802 | 802 | 10,200 | 802 |
| 2024-02-13 | 800 | 816 | 800 | 814 | 51,200 | 814 |
| 2024-02-09 | 797 | 806 | 796 | 796 | 18,400 | 796 |
| 2024-02-08 | 801 | 801 | 794 | 799 | 27,200 | 799 |
| 2024-02-07 | 803 | 812 | 803 | 804 | 24,600 | 804 |
| 2024-02-06 | 803 | 810 | 802 | 803 | 36,600 | 803 |
| 2024-02-05 | 820 | 821 | 803 | 803 | 80,900 | 803 |
| 2024-02-02 | 793 | 816 | 793 | 809 | 72,200 | 809 |
| 2024-02-01 | 788 | 801 | 786 | 794 | 51,500 | 794 |
| 2024-01-31 | 783 | 792 | 782 | 788 | 28,000 | 788 |
| 2024-01-30 | 787 | 787 | 778 | 781 | 118,300 | 781 |
| 2024-01-29 | 770 | 783 | 770 | 780 | 34,300 | 780 |
| 2024-01-26 | 771 | 775 | 765 | 767 | 51,500 | 767 |
| 2024-01-25 | 784 | 784 | 770 | 771 | 55,600 | 771 |
| 2024-01-24 | 775 | 781 | 771 | 776 | 29,000 | 776 |
| 2024-01-23 | 780 | 782 | 775 | 775 | 32,000 | 775 |
| 2024-01-22 | 770 | 782 | 770 | 781 | 44,100 | 781 |
| 2024-01-19 | 775 | 777 | 769 | 770 | 35,400 | 770 |
| 2024-01-18 | 773 | 777 | 770 | 775 | 29,800 | 775 |
| 2024-01-17 | 787 | 787 | 773 | 773 | 54,500 | 773 |
| 2024-01-16 | 790 | 790 | 781 | 781 | 31,500 | 781 |
| 2024-01-15 | 784 | 793 | 783 | 790 | 30,100 | 790 |
| 2024-01-12 | 801 | 801 | 782 | 786 | 60,100 | 786 |
| 2024-01-11 | 807 | 807 | 797 | 800 | 29,100 | 800 |
| 2024-01-10 | 801 | 805 | 799 | 801 | 32,000 | 801 |
| 2024-01-09 | 798 | 803 | 796 | 800 | 23,900 | 800 |
| 2024-01-05 | 797 | 802 | 793 | 794 | 32,600 | 794 |
| 2024-01-04 | 796 | 802 | 785 | 794 | 31,700 | 794 |
分割・併合履歴 ： [2021-11-12]1株→3株
