6287 サトーホールディングス(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
2024-05-232,1122,1292,0982,12549,6002,125
2024-05-222,1222,1562,1082,10958,5002,109
2024-05-212,1522,1662,1222,12831,7002,128
2024-05-202,1202,1622,1202,15262,7002,152
2024-05-172,0472,1202,0292,11370,6002,113
2024-05-162,1222,1222,0482,05672,8002,056
2024-05-152,1382,1392,0772,08661,5002,086
2024-05-142,1092,1092,0732,10970,3002,109
2024-05-132,1222,1292,1032,11683,8002,116
2024-05-102,1292,1602,1172,14680,5002,146
2024-05-092,1242,1392,1012,125106,3002,125
2024-05-082,1252,1452,1052,10697,6002,106
2024-05-072,1392,1442,1202,12871,1002,128
2024-05-022,1752,1752,1342,13959,4002,139
2024-05-012,1902,1902,1552,16262,0002,162
2024-04-302,1602,2022,1602,19158,9002,191
2024-04-262,1412,1742,1212,17054,4002,170
2024-04-252,1592,1682,1402,14158,0002,141
2024-04-242,1782,1972,1532,18079,6002,180
2024-04-232,1712,1802,1532,17024,6002,170
2024-04-222,1882,1912,1502,17132,2002,171
2024-04-192,1412,1682,1162,13856,0002,138
2024-04-182,1292,1732,1222,16736,3002,167
2024-04-172,1702,1722,1172,12777,0002,127
2024-04-162,2502,2502,1642,18688,9002,186
2024-04-152,2802,2852,2602,26151,1002,261
2024-04-122,2922,3382,2922,31569,3002,315
2024-04-112,2902,3092,2832,28951,5002,289
2024-04-102,3002,3562,3002,33887,8002,338
2024-04-092,2982,3182,2822,31656,0002,316
2024-04-082,2912,3122,2842,30652,3002,306
2024-04-052,2592,3062,2592,29146,7002,291
2024-04-042,3252,3292,2912,30352,6002,303
2024-04-032,2892,3142,2512,30469,4002,304
2024-04-022,3212,3242,2822,29478,0002,294
2024-04-012,3102,3482,3022,31560,8002,315
2024-03-292,2912,3202,2862,29835,0002,298
2024-03-282,3032,3252,2972,30788,7002,307
2024-03-272,3702,4152,3552,38997,7002,389
2024-03-262,3252,3572,3212,33549,9002,335
2024-03-252,4232,4292,3542,354107,3002,354
2024-03-222,4202,4672,4202,46699,6002,466
2024-03-212,3922,4292,3802,407117,2002,407
2024-03-192,3102,3392,3102,33654,9002,336
2024-03-182,3062,3172,2882,30954,1002,309
2024-03-152,2822,3042,2642,29845,2002,298
2024-03-142,2442,2862,2302,28260,2002,282
2024-03-132,2802,2802,2152,23052,1002,230
2024-03-122,2302,2622,2272,25580,9002,255
2024-03-112,2702,2862,2262,24865,3002,248
2024-03-082,2572,3122,2502,30885,8002,308
2024-03-072,2802,2952,2682,27055,8002,270
2024-03-062,2602,2892,2582,26954,9002,269
2024-03-052,2392,2672,2222,26763,4002,267
2024-03-042,2312,2532,2062,24087,3002,240
2024-03-012,2642,2642,2252,23070,4002,230
2024-02-292,2492,2782,2072,242110,6002,242
2024-02-282,2702,2862,2352,24473,3002,244
2024-02-272,2632,2852,2492,27055,9002,270
2024-02-262,3102,3162,2582,26152,2002,261
2024-02-222,3002,3012,2752,30182,5002,301
2024-02-212,2482,2872,2482,28462,0002,284
2024-02-202,2432,2722,2202,26267,4002,262
2024-02-192,2222,2432,2182,24346,7002,243
2024-02-162,1802,2282,1742,22257,3002,222
2024-02-152,2032,2032,1512,17046,5002,170
2024-02-142,2022,2052,1602,18986,2002,189
2024-02-132,2802,2982,1932,196164,3002,196
2024-02-092,1132,1462,1082,11254,2002,112
2024-02-082,1202,1332,0852,13051,5002,130
2024-02-072,1352,1452,1152,12438,1002,124
2024-02-062,1562,1612,1332,13545,3002,135
2024-02-052,1562,1732,1522,15646,4002,156
2024-02-022,1552,1562,1342,14330,8002,143
2024-02-012,1512,1772,1512,16045,5002,160
2024-01-312,1542,1802,1542,18049,2002,180
2024-01-302,1862,1902,1662,17434,0002,174
2024-01-292,1512,1912,1512,18353,1002,183
2024-01-262,1942,1942,1512,15461,9002,154
2024-01-252,2132,2202,1982,21573,7002,215
2024-01-242,2072,2112,1852,19752,3002,197
2024-01-232,2102,2242,2022,21040,2002,210
2024-01-222,2002,2092,1962,20430,9002,204
2024-01-192,1612,1952,1612,18738,2002,187
2024-01-182,1682,1852,1592,16143,5002,161
2024-01-172,1882,2032,1692,16965,6002,169
2024-01-162,1862,1932,1682,16832,5002,168
2024-01-152,1942,1952,1672,19345,6002,193
2024-01-122,2032,2132,1692,19362,9002,193
2024-01-112,1752,2202,1732,185106,5002,185
2024-01-102,1592,1692,1422,15961,1002,159
2024-01-092,1332,1592,1272,15455,2002,154
2024-01-052,1362,1412,1202,12245,8002,122
2024-01-042,1092,1312,0742,13143,3002,131

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