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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 817 | 817 | 807 | 812 | 10,600 | 812 |
| 2024-12-27 | 807 | 817 | 802 | 817 | 15,600 | 817 |
| 2024-12-26 | 815 | 815 | 804 | 809 | 19,900 | 809 |
| 2024-12-25 | 809 | 809 | 794 | 807 | 29,600 | 807 |
| 2024-12-24 | 842 | 842 | 801 | 806 | 48,900 | 806 |
| 2024-12-23 | 841 | 855 | 825 | 839 | 250,900 | 839 |
| 2024-12-20 | 771 | 795 | 771 | 786 | 62,100 | 786 |
| 2024-12-19 | 787 | 787 | 779 | 780 | 29,600 | 780 |
| 2024-12-18 | 786 | 790 | 784 | 790 | 14,600 | 790 |
| 2024-12-17 | 789 | 795 | 786 | 787 | 28,100 | 787 |
| 2024-12-16 | 783 | 789 | 782 | 789 | 20,500 | 789 |
| 2024-12-13 | 782 | 787 | 781 | 781 | 13,900 | 781 |
| 2024-12-12 | 786 | 789 | 783 | 784 | 14,600 | 784 |
| 2024-12-11 | 784 | 789 | 784 | 785 | 5,500 | 785 |
| 2024-12-10 | 784 | 792 | 784 | 785 | 11,700 | 785 |
| 2024-12-09 | 786 | 788 | 784 | 785 | 7,200 | 785 |
| 2024-12-06 | 783 | 786 | 783 | 785 | 4,900 | 785 |
| 2024-12-05 | 786 | 788 | 782 | 786 | 7,600 | 786 |
| 2024-12-04 | 777 | 790 | 777 | 786 | 17,800 | 786 |
| 2024-12-03 | 778 | 783 | 777 | 777 | 18,600 | 777 |
| 2024-12-02 | 780 | 784 | 777 | 778 | 12,100 | 778 |
| 2024-11-29 | 781 | 782 | 777 | 779 | 9,500 | 779 |
| 2024-11-28 | 781 | 787 | 779 | 779 | 12,000 | 779 |
| 2024-11-27 | 789 | 791 | 780 | 781 | 14,100 | 781 |
| 2024-11-26 | 794 | 796 | 790 | 790 | 13,000 | 790 |
| 2024-11-25 | 792 | 795 | 791 | 792 | 5,600 | 792 |
| 2024-11-22 | 796 | 796 | 792 | 792 | 3,500 | 792 |
| 2024-11-21 | 795 | 795 | 788 | 795 | 4,300 | 795 |
| 2024-11-20 | 793 | 793 | 787 | 789 | 8,100 | 789 |
| 2024-11-19 | 791 | 796 | 791 | 793 | 4,100 | 793 |
| 2024-11-18 | 793 | 795 | 791 | 795 | 5,900 | 795 |
| 2024-11-15 | 795 | 796 | 791 | 794 | 3,900 | 794 |
| 2024-11-14 | 790 | 795 | 788 | 793 | 8,800 | 793 |
| 2024-11-13 | 789 | 794 | 789 | 794 | 10,500 | 794 |
| 2024-11-12 | 787 | 791 | 787 | 791 | 6,000 | 791 |
| 2024-11-11 | 791 | 791 | 786 | 790 | 6,600 | 790 |
| 2024-11-08 | 787 | 792 | 787 | 790 | 6,700 | 790 |
| 2024-11-07 | 785 | 791 | 785 | 788 | 6,200 | 788 |
| 2024-11-06 | 787 | 791 | 785 | 788 | 11,700 | 788 |
| 2024-11-05 | 785 | 790 | 784 | 784 | 4,600 | 784 |
| 2024-11-01 | 780 | 788 | 777 | 783 | 10,100 | 783 |
| 2024-10-31 | 776 | 790 | 766 | 781 | 40,800 | 781 |
| 2024-10-30 | 790 | 796 | 772 | 772 | 93,700 | 772 |
| 2024-10-29 | 782 | 798 | 777 | 794 | 10,000 | 794 |
| 2024-10-28 | 778 | 782 | 778 | 782 | 25,300 | 782 |
| 2024-10-25 | 792 | 792 | 773 | 778 | 41,100 | 778 |
| 2024-10-24 | 796 | 797 | 786 | 786 | 36,100 | 786 |
| 2024-10-23 | 798 | 798 | 795 | 798 | 8,100 | 798 |
| 2024-10-22 | 798 | 799 | 794 | 795 | 13,100 | 795 |
| 2024-10-21 | 799 | 799 | 794 | 798 | 5,700 | 798 |
| 2024-10-18 | 797 | 799 | 795 | 795 | 3,200 | 795 |
| 2024-10-17 | 798 | 801 | 793 | 797 | 15,400 | 797 |
| 2024-10-16 | 797 | 801 | 796 | 796 | 8,100 | 796 |
| 2024-10-15 | 799 | 801 | 797 | 797 | 9,400 | 797 |
| 2024-10-11 | 799 | 801 | 794 | 801 | 13,800 | 801 |
| 2024-10-10 | 802 | 802 | 795 | 799 | 6,900 | 799 |
| 2024-10-09 | 795 | 801 | 795 | 799 | 14,100 | 799 |
| 2024-10-08 | 799 | 800 | 795 | 795 | 13,700 | 795 |
| 2024-10-07 | 802 | 804 | 798 | 798 | 10,900 | 798 |
| 2024-10-04 | 796 | 802 | 795 | 802 | 6,900 | 802 |
| 2024-10-03 | 802 | 802 | 795 | 800 | 4,800 | 800 |
| 2024-10-02 | 801 | 802 | 796 | 798 | 7,100 | 798 |
| 2024-10-01 | 800 | 802 | 795 | 802 | 8,000 | 802 |
| 2024-09-30 | 785 | 800 | 785 | 800 | 21,600 | 800 |
| 2024-09-27 | 805 | 805 | 790 | 795 | 19,700 | 795 |
| 2024-09-26 | 801 | 801 | 793 | 800 | 18,900 | 800 |
| 2024-09-25 | 815 | 816 | 795 | 802 | 18,900 | 802 |
| 2024-09-24 | 800 | 816 | 786 | 806 | 94,700 | 806 |
| 2024-09-20 | 845 | 845 | 811 | 811 | 128,100 | 811 |
| 2024-09-19 | 825 | 836 | 820 | 834 | 59,100 | 834 |
| 2024-09-18 | 800 | 823 | 800 | 823 | 39,100 | 823 |
| 2024-09-17 | 804 | 805 | 791 | 799 | 20,600 | 799 |
| 2024-09-13 | 791 | 804 | 789 | 803 | 13,100 | 803 |
| 2024-09-12 | 793 | 800 | 792 | 794 | 7,600 | 794 |
| 2024-09-11 | 802 | 802 | 785 | 793 | 10,200 | 793 |
| 2024-09-10 | 795 | 804 | 791 | 802 | 9,100 | 802 |
| 2024-09-09 | 786 | 795 | 786 | 795 | 17,900 | 795 |
| 2024-09-06 | 790 | 790 | 785 | 786 | 18,800 | 786 |
| 2024-09-05 | 794 | 799 | 785 | 786 | 21,300 | 786 |
| 2024-09-04 | 796 | 800 | 790 | 794 | 24,600 | 794 |
| 2024-09-03 | 800 | 807 | 800 | 802 | 8,000 | 802 |
| 2024-09-02 | 801 | 806 | 798 | 799 | 11,700 | 799 |
| 2024-08-30 | 804 | 806 | 800 | 803 | 7,500 | 803 |
| 2024-08-29 | 809 | 809 | 802 | 804 | 4,800 | 804 |
| 2024-08-28 | 808 | 817 | 804 | 808 | 8,200 | 808 |
| 2024-08-27 | 808 | 815 | 808 | 812 | 6,600 | 812 |
| 2024-08-26 | 810 | 814 | 808 | 808 | 14,800 | 808 |
| 2024-08-23 | 802 | 806 | 800 | 803 | 6,300 | 803 |
| 2024-08-22 | 799 | 806 | 795 | 802 | 14,200 | 802 |
| 2024-08-21 | 800 | 804 | 799 | 799 | 3,400 | 799 |
| 2024-08-20 | 803 | 806 | 798 | 804 | 10,900 | 804 |
| 2024-08-19 | 799 | 799 | 785 | 790 | 20,400 | 790 |
| 2024-08-16 | 806 | 806 | 798 | 803 | 13,800 | 803 |
| 2024-08-15 | 807 | 808 | 803 | 806 | 9,000 | 806 |
| 2024-08-14 | 794 | 809 | 794 | 807 | 13,500 | 807 |
| 2024-08-13 | 795 | 796 | 790 | 793 | 10,600 | 793 |
| 2024-08-09 | 809 | 809 | 787 | 795 | 25,700 | 795 |
| 2024-08-08 | 785 | 807 | 785 | 794 | 20,600 | 794 |
| 2024-08-07 | 768 | 809 | 766 | 792 | 30,300 | 792 |
| 2024-08-06 | 744 | 793 | 741 | 777 | 80,100 | 777 |
| 2024-08-05 | 763 | 782 | 716 | 744 | 121,900 | 744 |
| 2024-08-02 | 780 | 793 | 778 | 778 | 50,100 | 778 |
| 2024-08-01 | 811 | 813 | 790 | 798 | 65,500 | 798 |
| 2024-07-31 | 810 | 824 | 805 | 821 | 27,100 | 821 |
| 2024-07-30 | 840 | 843 | 800 | 800 | 119,100 | 800 |
| 2024-07-29 | 839 | 853 | 839 | 840 | 31,400 | 840 |
| 2024-07-26 | 830 | 846 | 828 | 839 | 63,500 | 839 |
| 2024-07-25 | 817 | 828 | 814 | 823 | 36,000 | 823 |
| 2024-07-24 | 821 | 828 | 821 | 821 | 26,000 | 821 |
| 2024-07-23 | 818 | 821 | 816 | 821 | 11,700 | 821 |
| 2024-07-22 | 820 | 820 | 815 | 818 | 8,800 | 818 |
| 2024-07-19 | 817 | 823 | 815 | 820 | 20,100 | 820 |
| 2024-07-18 | 811 | 818 | 808 | 817 | 21,700 | 817 |
| 2024-07-17 | 818 | 818 | 811 | 811 | 13,200 | 811 |
| 2024-07-16 | 822 | 822 | 811 | 811 | 18,100 | 811 |
| 2024-07-12 | 804 | 822 | 804 | 812 | 26,600 | 812 |
| 2024-07-11 | 795 | 807 | 794 | 805 | 26,600 | 805 |
| 2024-07-10 | 811 | 811 | 795 | 795 | 66,700 | 795 |
| 2024-07-09 | 815 | 815 | 806 | 806 | 41,700 | 806 |
| 2024-07-08 | 816 | 828 | 812 | 817 | 63,300 | 817 |
| 2024-07-05 | 821 | 827 | 813 | 814 | 38,600 | 814 |
| 2024-07-04 | 824 | 830 | 820 | 821 | 47,600 | 821 |
| 2024-07-03 | 823 | 831 | 823 | 825 | 25,700 | 825 |
| 2024-07-02 | 830 | 833 | 823 | 827 | 21,000 | 827 |
| 2024-07-01 | 817 | 833 | 817 | 829 | 27,900 | 829 |
| 2024-06-28 | 827 | 827 | 817 | 817 | 49,300 | 817 |
| 2024-06-27 | 838 | 842 | 826 | 826 | 51,300 | 826 |
| 2024-06-26 | 830 | 839 | 827 | 835 | 44,600 | 835 |
| 2024-06-25 | 836 | 844 | 823 | 831 | 82,100 | 831 |
| 2024-06-24 | 850 | 858 | 832 | 838 | 109,800 | 838 |
| 2024-06-21 | 875 | 914 | 853 | 853 | 361,700 | 853 |
| 2024-06-20 | 950 | 957 | 915 | 920 | 313,400 | 920 |
| 2024-06-19 | 899 | 927 | 895 | 927 | 103,900 | 927 |
| 2024-06-18 | 890 | 900 | 878 | 900 | 51,600 | 900 |
| 2024-06-17 | 868 | 890 | 865 | 890 | 57,900 | 890 |
| 2024-06-14 | 850 | 862 | 848 | 862 | 24,100 | 862 |
| 2024-06-13 | 873 | 873 | 851 | 851 | 47,800 | 851 |
| 2024-06-12 | 878 | 878 | 862 | 865 | 14,500 | 865 |
| 2024-06-11 | 875 | 881 | 873 | 873 | 22,700 | 873 |
| 2024-06-10 | 850 | 875 | 842 | 873 | 125,100 | 873 |
| 2024-06-07 | 902 | 902 | 854 | 864 | 147,900 | 864 |
| 2024-06-06 | 906 | 910 | 892 | 902 | 342,200 | 902 |
| 2024-06-05 | 858 | 865 | 858 | 861 | 11,800 | 861 |
| 2024-06-04 | 856 | 864 | 854 | 864 | 16,700 | 864 |
| 2024-06-03 | 868 | 868 | 852 | 856 | 35,900 | 856 |
| 2024-05-31 | 865 | 869 | 856 | 869 | 25,700 | 869 |
| 2024-05-30 | 848 | 865 | 847 | 863 | 82,300 | 863 |
| 2024-05-29 | 871 | 874 | 854 | 858 | 158,100 | 858 |
| 2024-05-28 | 879 | 883 | 875 | 876 | 41,400 | 876 |
| 2024-05-27 | 880 | 887 | 878 | 879 | 27,200 | 879 |
| 2024-05-24 | 876 | 887 | 873 | 878 | 27,700 | 878 |
| 2024-05-23 | 888 | 890 | 880 | 880 | 22,900 | 880 |
| 2024-05-22 | 892 | 892 | 877 | 888 | 48,100 | 888 |
| 2024-05-21 | 887 | 897 | 883 | 888 | 76,100 | 888 |
| 2024-05-20 | 884 | 888 | 880 | 880 | 87,100 | 880 |
| 2024-05-17 | 868 | 881 | 863 | 881 | 69,200 | 881 |
| 2024-05-16 | 864 | 866 | 859 | 866 | 76,400 | 866 |
| 2024-05-15 | 859 | 881 | 856 | 869 | 121,500 | 869 |
| 2024-05-14 | 849 | 866 | 847 | 864 | 427,800 | 864 |
| 2024-05-13 | 861 | 870 | 855 | 860 | 818,800 | 860 |
| 2024-05-10 | 881 | 882 | 871 | 873 | 156,500 | 873 |
| 2024-05-09 | 885 | 888 | 880 | 880 | 103,300 | 880 |
| 2024-05-08 | 892 | 893 | 885 | 886 | 71,400 | 886 |
| 2024-05-07 | 883 | 892 | 883 | 890 | 89,100 | 890 |
| 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