3544 サツドラホールディングス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	794	795	788	790	17,900	790
2023-12-28	790	800	786	794	31,700	794
2023-12-27	791	795	788	790	27,100	790
2023-12-26	782	799	782	791	31,900	791
2023-12-25	800	802	782	782	37,900	782
2023-12-22	813	813	789	799	111,000	799
2023-12-21	830	837	788	803	332,400	803
2023-12-20	788	810	786	798	183,300	798
2023-12-19	779	786	777	786	19,600	786
2023-12-18	789	789	781	781	18,400	781
2023-12-15	781	787	778	787	17,100	787
2023-12-14	784	792	768	781	43,000	781
2023-12-13	783	786	780	784	8,500	784
2023-12-12	785	785	780	784	10,700	784
2023-12-11	771	783	771	780	13,500	780
2023-12-08	772	786	770	771	38,200	771
2023-12-07	771	790	761	774	67,600	774
2023-12-06	774	779	772	772	12,600	772
2023-12-05	776	778	773	775	12,900	775
2023-12-04	772	779	769	775	20,600	775
2023-12-01	769	774	768	768	15,900	768
2023-11-30	771	775	769	771	7,500	771
2023-11-29	775	777	769	774	9,400	774
2023-11-28	769	775	769	773	10,900	773
2023-11-27	766	774	766	769	14,400	769
2023-11-24	775	775	768	769	13,300	769
2023-11-22	762	772	762	770	12,200	770
2023-11-21	767	769	761	763	12,600	763
2023-11-20	771	780	766	766	17,500	766
2023-11-17	762	777	762	777	14,400	777
2023-11-16	766	772	764	764	12,200	764
2023-11-15	762	780	762	772	36,400	772
2023-11-14	760	769	760	764	7,300	764
2023-11-13	763	770	762	763	15,900	763
2023-11-10	750	763	747	763	36,600	763
2023-11-09	768	768	760	764	15,000	764
2023-11-08	777	777	763	768	27,000	768
2023-11-07	775	782	771	774	21,200	774
2023-11-06	777	778	771	774	18,700	774
2023-11-02	776	779	761	768	27,000	768
2023-11-01	773	778	768	776	26,100	776
2023-10-31	756	768	754	766	52,200	766
2023-10-30	765	774	750	750	136,900	750
2023-10-27	764	775	763	775	14,000	775
2023-10-26	774	776	761	763	18,900	763
2023-10-25	769	778	767	773	36,600	773
2023-10-24	753	767	740	763	48,400	763
2023-10-23	757	757	747	749	26,700	749
2023-10-20	755	761	750	758	21,300	758
2023-10-19	750	763	750	759	20,900	759
2023-10-18	749	763	746	760	27,800	760
2023-10-17	735	748	735	748	25,700	748
2023-10-16	736	737	726	731	47,600	731
2023-10-13	746	747	736	742	55,500	742
2023-10-12	750	755	745	752	20,300	752
2023-10-11	758	758	747	748	28,200	748
2023-10-10	755	759	745	756	86,500	756
2023-10-06	747	756	747	754	26,300	754
2023-10-05	728	746	726	746	45,100	746
2023-10-04	746	747	732	735	70,100	735
2023-10-03	757	760	748	750	56,100	750
2023-10-02	766	773	758	762	47,500	762
2023-09-29	773	774	758	761	49,800	761
2023-09-28	784	784	769	769	30,600	769
2023-09-27	771	784	768	784	50,600	784
2023-09-26	783	787	775	775	46,000	775
2023-09-25	771	781	771	778	55,500	778
2023-09-22	752	787	746	772	212,600	772
2023-09-21	750	768	739	752	465,600	752
2023-09-20	829	832	797	803	387,600	803
2023-09-19	816	823	807	819	141,700	819
2023-09-15	819	819	810	816	43,100	816
2023-09-14	808	816	807	816	28,100	816
2023-09-13	809	811	803	806	26,300	806
2023-09-12	810	817	804	809	35,300	809
2023-09-11	806	809	801	806	27,800	806
2023-09-08	801	808	801	804	30,600	804
2023-09-07	800	806	797	805	19,100	805
2023-09-06	810	810	797	803	43,000	803
2023-09-05	801	810	796	810	43,000	810
2023-09-04	792	804	790	799	47,500	799
2023-09-01	785	794	783	791	27,200	791
2023-08-31	784	789	781	785	16,700	785
2023-08-30	784	784	780	783	15,200	783
2023-08-29	780	785	780	783	15,400	783
2023-08-28	794	796	777	780	37,300	780
2023-08-25	789	800	785	794	47,400	794
2023-08-24	785	796	785	790	44,500	790
2023-08-23	774	783	772	783	22,900	783
2023-08-22	773	777	770	774	17,900	774
2023-08-21	758	778	757	773	33,100	773
2023-08-18	765	765	758	758	34,200	758
2023-08-17	773	775	760	770	42,900	770
2023-08-16	776	784	773	782	36,400	782
2023-08-15	789	789	776	783	57,400	783
2023-08-14	790	791	777	780	62,000	780
2023-08-10	760	784	760	784	72,400	784
2023-08-09	743	758	740	753	34,000	753
2023-08-08	744	749	743	743	19,100	743
2023-08-07	744	749	739	745	18,500	745
2023-08-04	732	743	732	741	18,200	741
2023-08-03	745	745	732	733	42,100	733
2023-08-02	763	763	745	746	52,300	746
2023-08-01	767	771	762	766	43,000	766
2023-07-31	765	771	762	763	27,100	763
2023-07-28	763	771	756	762	130,700	762
2023-07-27	759	766	759	764	26,500	764
2023-07-26	762	762	756	759	34,100	759
2023-07-25	763	763	757	759	24,000	759
2023-07-24	753	761	753	758	24,600	758
2023-07-21	748	753	745	750	22,900	750
2023-07-20	748	755	746	748	27,200	748
2023-07-19	743	747	742	745	19,000	745
2023-07-18	737	744	736	739	30,800	739
2023-07-14	757	757	736	736	65,100	736
2023-07-13	753	753	745	752	44,400	752
2023-07-12	768	768	752	752	39,800	752
2023-07-11	777	782	760	764	45,800	764
2023-07-10	777	782	774	777	24,000	777
2023-07-07	777	784	772	778	24,300	778
2023-07-06	788	792	780	784	21,100	784
2023-07-05	798	798	786	792	27,900	792
2023-07-04	799	806	791	798	43,700	798
2023-07-03	795	799	790	798	39,100	798
2023-06-30	788	794	781	790	40,100	790
2023-06-29	778	788	772	788	50,200	788
2023-06-28	760	780	760	778	42,800	778
2023-06-27	761	766	756	760	43,200	760
2023-06-26	775	778	763	765	63,000	765
2023-06-23	794	811	778	778	142,900	778
2023-06-22	850	863	795	797	554,500	797
2023-06-21	816	831	813	821	169,900	821
2023-06-20	817	823	812	823	81,100	823
2023-06-19	814	817	803	817	64,500	817
2023-06-16	808	815	800	811	57,800	811
2023-06-15	799	807	795	804	51,700	804
2023-06-14	792	792	785	790	22,200	790
2023-06-13	791	795	788	789	25,800	789
2023-06-12	784	791	773	791	49,900	791
2023-06-09	760	768	759	764	21,600	764
2023-06-08	768	768	755	755	20,600	755
2023-06-07	764	769	759	768	20,900	768
2023-06-06	768	768	755	761	21,700	761
2023-06-05	748	783	746	764	40,300	764
2023-06-02	735	745	732	744	21,900	744
2023-06-01	737	745	735	738	36,500	738
2023-05-31	755	766	740	741	52,300	741
2023-05-30	770	773	760	766	45,100	766
2023-05-29	782	783	776	777	75,800	777
2023-05-26	783	783	771	771	43,700	771
2023-05-25	776	791	775	783	37,100	783
2023-05-24	790	790	777	779	41,500	779
2023-05-23	810	810	787	789	75,100	789
2023-05-22	817	819	813	813	23,200	813
2023-05-19	825	825	816	816	31,100	816
2023-05-18	823	823	813	822	41,900	822
2023-05-17	834	834	821	821	31,400	821
2023-05-16	816	834	813	834	81,500	834
2023-05-15	830	831	813	817	104,300	817
2023-05-12	828	833	821	831	385,600	831
2023-05-11	843	848	835	835	910,200	835
2023-05-10	850	850	842	844	171,700	844
2023-05-09	853	858	850	852	120,100	852
2023-05-08	861	867	853	853	151,600	853
2023-05-02	872	875	861	861	107,000	861
2023-05-01	858	873	853	867	113,200	867
2023-04-28	894	896	886	886	56,700	886
2023-04-27	887	901	885	890	90,100	890
2023-04-26	877	899	871	886	42,900	886
2023-04-25	878	903	878	885	71,600	885
2023-04-24	858	896	856	883	146,300	883
2023-04-21	842	847	835	844	23,400	844
2023-04-20	838	851	836	843	32,500	843
2023-04-19	845	847	831	839	96,700	839
2023-04-18	842	852	840	847	24,400	847
2023-04-17	850	851	836	842	24,300	842
2023-04-14	847	849	841	848	35,900	848
2023-04-13	826	836	826	836	31,300	836
2023-04-12	840	840	827	831	27,700	831
2023-04-11	830	840	827	836	31,000	836
2023-04-10	828	832	820	828	19,400	828
2023-04-07	841	843	827	827	37,700	827
2023-04-06	840	851	837	842	27,700	842
2023-04-05	845	848	837	840	22,100	840
2023-04-04	861	861	837	846	55,200	846
2023-04-03	850	867	845	863	59,000	863
2023-03-31	842	845	827	845	37,900	845
2023-03-30	829	860	827	843	58,300	843
2023-03-29	798	822	793	821	42,000	821
2023-03-28	794	805	785	798	21,700	798
2023-03-27	784	801	784	793	22,300	793
2023-03-24	775	782	765	778	25,500	778
2023-03-23	765	777	757	777	32,000	777
2023-03-22	764	781	755	767	74,800	767
2023-03-20	785	789	752	752	176,100	752
2023-03-17	843	849	835	845	45,300	845
2023-03-16	824	832	818	831	27,900	831
2023-03-15	799	848	797	846	46,000	846
2023-03-14	813	816	787	794	41,400	794
2023-03-13	825	826	808	820	35,100	820
2023-03-10	830	835	827	833	25,300	833
2023-03-09	835	844	830	834	16,300	834
2023-03-08	840	842	830	834	27,300	834
2023-03-07	836	844	834	840	17,200	840
2023-03-06	850	850	833	836	22,500	836
2023-03-03	828	843	820	842	24,200	842
2023-03-02	840	848	818	828	35,300	828
2023-03-01	865	865	837	838	24,200	838
2023-02-28	850	868	843	865	34,000	865
2023-02-27	826	844	823	844	22,800	844
2023-02-24	831	834	825	828	19,400	828
2023-02-22	835	835	819	831	27,900	831
2023-02-21	809	838	809	833	40,900	833
2023-02-20	790	814	787	812	32,000	812
2023-02-17	795	795	785	785	14,400	785
2023-02-16	778	800	775	795	47,000	795
2023-02-15	771	779	768	776	9,400	776
2023-02-14	769	772	765	769	15,200	769
2023-02-13	769	769	760	766	17,800	766
2023-02-10	775	775	764	764	33,100	764
2023-02-09	784	784	774	774	16,300	774
2023-02-08	784	786	773	786	14,800	786
2023-02-07	787	788	782	784	9,800	784
2023-02-06	774	785	774	783	16,000	783
2023-02-03	784	784	771	776	19,600	776
2023-02-02	798	798	778	781	25,000	781
2023-02-01	776	796	776	796	28,500	796
2023-01-31	768	777	765	774	17,800	774
2023-01-30	762	771	759	767	75,000	767
2023-01-27	760	764	755	762	22,500	762
2023-01-26	775	775	761	761	25,000	761
2023-01-25	780	780	760	770	42,400	770
2023-01-24	762	773	758	769	26,400	769
2023-01-23	757	770	751	762	27,100	762
2023-01-20	744	757	742	755	25,200	755
2023-01-19	742	748	739	744	22,700	744
2023-01-18	743	752	737	751	30,200	751
2023-01-17	747	748	737	744	29,400	744
2023-01-16	753	753	741	747	29,700	747
2023-01-13	744	758	744	753	35,000	753
2023-01-12	750	758	741	756	44,900	756
2023-01-11	774	774	755	757	72,200	757
2023-01-10	782	786	773	778	53,300	778
2023-01-06	791	793	780	780	40,100	780
2023-01-05	788	799	786	791	38,600	791
2023-01-04	792	795	780	784	43,200	784

分割・併合履歴： [2021-11-12]1株→3株

2025年03月
日	月	火	水	木	金	土
« 02月28日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30	31