6287 サトーホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,027 | 2,039 | 1,952 | 1,978 | 112,900 | 1,978 |
| 2025-04-03 | 2,047 | 2,069 | 2,018 | 2,055 | 75,000 | 2,055 |
| 2025-04-02 | 2,146 | 2,163 | 2,094 | 2,118 | 96,500 | 2,118 |
| 2025-04-01 | 2,124 | 2,143 | 2,117 | 2,118 | 54,800 | 2,118 |
| 2025-03-31 | 2,163 | 2,169 | 2,107 | 2,110 | 92,300 | 2,110 |
| 2025-03-28 | 2,175 | 2,194 | 2,156 | 2,184 | 85,300 | 2,184 |
| 2025-03-27 | 2,178 | 2,231 | 2,178 | 2,220 | 123,100 | 2,220 |
| 2025-03-26 | 2,155 | 2,202 | 2,155 | 2,190 | 134,500 | 2,190 |
| 2025-03-25 | 2,167 | 2,168 | 2,135 | 2,154 | 99,300 | 2,154 |
| 2025-03-24 | 2,165 | 2,197 | 2,162 | 2,162 | 105,900 | 2,162 |
| 2025-03-21 | 2,164 | 2,175 | 2,149 | 2,149 | 89,200 | 2,149 |
| 2025-03-19 | 2,156 | 2,201 | 2,156 | 2,167 | 60,000 | 2,167 |
| 2025-03-18 | 2,179 | 2,185 | 2,155 | 2,162 | 78,500 | 2,162 |
| 2025-03-17 | 2,152 | 2,182 | 2,150 | 2,166 | 58,000 | 2,166 |
| 2025-03-14 | 2,164 | 2,172 | 2,127 | 2,133 | 58,500 | 2,133 |
| 2025-03-13 | 2,134 | 2,189 | 2,119 | 2,160 | 92,500 | 2,160 |
| 2025-03-12 | 2,080 | 2,144 | 2,070 | 2,132 | 140,300 | 2,132 |
| 2025-03-11 | 2,100 | 2,106 | 2,050 | 2,078 | 161,900 | 2,078 |
| 2025-03-10 | 2,181 | 2,181 | 2,122 | 2,125 | 70,000 | 2,125 |
| 2025-03-07 | 2,153 | 2,183 | 2,138 | 2,155 | 97,600 | 2,155 |
| 2025-03-06 | 2,220 | 2,220 | 2,177 | 2,180 | 125,300 | 2,180 |
| 2025-03-05 | 2,206 | 2,226 | 2,193 | 2,220 | 198,000 | 2,220 |
| 2025-03-04 | 2,157 | 2,231 | 2,151 | 2,197 | 186,100 | 2,197 |
| 2025-03-03 | 2,064 | 2,162 | 2,051 | 2,154 | 142,100 | 2,154 |
| 2025-02-28 | 2,024 | 2,075 | 2,021 | 2,058 | 1,039,600 | 2,058 |
| 2025-02-27 | 2,024 | 2,050 | 2,018 | 2,050 | 130,100 | 2,050 |
| 2025-02-26 | 2,033 | 2,074 | 2,030 | 2,047 | 147,000 | 2,047 |
| 2025-02-25 | 2,093 | 2,108 | 2,081 | 2,081 | 123,700 | 2,081 |
| 2025-02-21 | 2,054 | 2,101 | 2,042 | 2,097 | 128,600 | 2,097 |
| 2025-02-20 | 2,100 | 2,114 | 2,070 | 2,072 | 132,000 | 2,072 |
| 2025-02-19 | 2,111 | 2,142 | 2,106 | 2,106 | 114,300 | 2,106 |
| 2025-02-18 | 2,115 | 2,117 | 2,083 | 2,111 | 123,900 | 2,111 |
| 2025-02-17 | 2,220 | 2,220 | 2,115 | 2,127 | 136,400 | 2,127 |
| 2025-02-14 | 2,302 | 2,311 | 2,212 | 2,225 | 100,400 | 2,225 |
| 2025-02-13 | 2,320 | 2,380 | 2,284 | 2,337 | 191,700 | 2,337 |
| 2025-02-12 | 2,242 | 2,255 | 2,213 | 2,220 | 202,200 | 2,220 |
| 2025-02-10 | 2,220 | 2,242 | 2,205 | 2,219 | 45,600 | 2,219 |
| 2025-02-07 | 2,203 | 2,226 | 2,187 | 2,210 | 56,300 | 2,210 |
| 2025-02-06 | 2,190 | 2,230 | 2,190 | 2,212 | 59,500 | 2,212 |
| 2025-02-05 | 2,198 | 2,200 | 2,179 | 2,183 | 72,600 | 2,183 |
| 2025-02-04 | 2,207 | 2,226 | 2,193 | 2,196 | 69,000 | 2,196 |
| 2025-02-03 | 2,185 | 2,195 | 2,162 | 2,176 | 73,900 | 2,176 |
| 2025-01-31 | 2,232 | 2,232 | 2,197 | 2,209 | 33,100 | 2,209 |
| 2025-01-30 | 2,194 | 2,236 | 2,194 | 2,228 | 32,800 | 2,228 |
| 2025-01-29 | 2,195 | 2,223 | 2,191 | 2,208 | 74,900 | 2,208 |
| 2025-01-28 | 2,207 | 2,218 | 2,198 | 2,211 | 55,900 | 2,211 |
| 2025-01-27 | 2,194 | 2,210 | 2,176 | 2,208 | 33,700 | 2,208 |
| 2025-01-24 | 2,198 | 2,219 | 2,163 | 2,196 | 129,500 | 2,196 |
| 2025-01-23 | 2,114 | 2,161 | 2,114 | 2,148 | 77,300 | 2,148 |
| 2025-01-22 | 2,101 | 2,128 | 2,090 | 2,113 | 68,200 | 2,113 |
| 2025-01-21 | 2,077 | 2,127 | 2,077 | 2,102 | 100,800 | 2,102 |
| 2025-01-20 | 2,090 | 2,107 | 2,075 | 2,077 | 83,100 | 2,077 |
| 2025-01-17 | 2,077 | 2,084 | 2,061 | 2,084 | 67,000 | 2,084 |
| 2025-01-16 | 2,101 | 2,102 | 2,068 | 2,077 | 53,200 | 2,077 |
| 2025-01-15 | 2,099 | 2,119 | 2,070 | 2,094 | 72,500 | 2,094 |
| 2025-01-14 | 2,122 | 2,127 | 2,076 | 2,112 | 108,700 | 2,112 |
| 2025-01-10 | 2,141 | 2,157 | 2,124 | 2,124 | 45,200 | 2,124 |
| 2025-01-09 | 2,166 | 2,180 | 2,140 | 2,149 | 39,900 | 2,149 |
| 2025-01-08 | 2,161 | 2,174 | 2,143 | 2,168 | 70,000 | 2,168 |
| 2025-01-07 | 2,205 | 2,206 | 2,162 | 2,163 | 102,400 | 2,163 |
| 2025-01-06 | 2,215 | 2,227 | 2,174 | 2,181 | 74,400 | 2,181 |
分割・併合履歴 ： [2003-03-26]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.11株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.11株 [1994-03-28]1株→1.1株 [1992-03-26]1株→1.1株 [1991-03-26]1株→1.1株