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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,111 | 2,138 | 2,069 | 2,086 | 79,400 | 2,086 |
| 2024-07-25 | 2,113 | 2,120 | 2,092 | 2,092 | 132,900 | 2,092 |
| 2024-07-24 | 2,165 | 2,165 | 2,115 | 2,128 | 77,500 | 2,128 |
| 2024-07-23 | 2,196 | 2,196 | 2,158 | 2,173 | 50,400 | 2,173 |
| 2024-07-22 | 2,163 | 2,172 | 2,145 | 2,149 | 62,400 | 2,149 |
| 2024-07-19 | 2,191 | 2,201 | 2,165 | 2,182 | 64,500 | 2,182 |
| 2024-07-18 | 2,200 | 2,229 | 2,191 | 2,191 | 48,100 | 2,191 |
| 2024-07-17 | 2,240 | 2,250 | 2,229 | 2,233 | 46,300 | 2,233 |
| 2024-07-16 | 2,250 | 2,255 | 2,230 | 2,240 | 47,000 | 2,240 |
| 2024-07-12 | 2,200 | 2,237 | 2,198 | 2,234 | 47,000 | 2,234 |
| 2024-07-11 | 2,230 | 2,230 | 2,194 | 2,209 | 46,100 | 2,209 |
| 2024-07-10 | 2,229 | 2,243 | 2,194 | 2,203 | 74,500 | 2,203 |
| 2024-07-09 | 2,212 | 2,259 | 2,212 | 2,248 | 68,300 | 2,248 |
| 2024-07-08 | 2,210 | 2,220 | 2,202 | 2,216 | 70,400 | 2,216 |
| 2024-07-05 | 2,246 | 2,246 | 2,220 | 2,221 | 45,200 | 2,221 |
| 2024-07-04 | 2,247 | 2,264 | 2,232 | 2,251 | 80,700 | 2,251 |
| 2024-07-03 | 2,175 | 2,207 | 2,175 | 2,203 | 62,500 | 2,203 |
| 2024-07-02 | 2,138 | 2,183 | 2,138 | 2,168 | 94,200 | 2,168 |
| 2024-07-01 | 2,162 | 2,170 | 2,120 | 2,125 | 46,900 | 2,125 |
| 2024-06-28 | 2,174 | 2,190 | 2,146 | 2,155 | 55,700 | 2,155 |
| 2024-06-27 | 2,161 | 2,193 | 2,161 | 2,182 | 77,600 | 2,182 |
| 2024-06-26 | 2,150 | 2,169 | 2,147 | 2,153 | 49,000 | 2,153 |
| 2024-06-25 | 2,158 | 2,168 | 2,139 | 2,139 | 98,800 | 2,139 |
| 2024-06-24 | 2,126 | 2,151 | 2,119 | 2,151 | 57,400 | 2,151 |
| 2024-06-21 | 2,108 | 2,138 | 2,090 | 2,109 | 125,800 | 2,109 |
| 2024-06-20 | 2,058 | 2,088 | 2,058 | 2,088 | 66,400 | 2,088 |
| 2024-06-19 | 2,062 | 2,076 | 2,044 | 2,069 | 58,300 | 2,069 |
| 2024-06-18 | 2,078 | 2,092 | 2,056 | 2,057 | 58,900 | 2,057 |
| 2024-06-17 | 2,098 | 2,104 | 2,040 | 2,066 | 58,400 | 2,066 |
| 2024-06-14 | 2,041 | 2,113 | 2,034 | 2,110 | 100,800 | 2,110 |
| 2024-06-13 | 2,138 | 2,138 | 2,077 | 2,079 | 44,600 | 2,079 |
| 2024-06-12 | 2,129 | 2,169 | 2,129 | 2,138 | 70,600 | 2,138 |
| 2024-06-11 | 2,164 | 2,166 | 2,128 | 2,129 | 41,400 | 2,129 |
| 2024-06-10 | 2,139 | 2,169 | 2,133 | 2,164 | 49,400 | 2,164 |
| 2024-06-07 | 2,148 | 2,160 | 2,135 | 2,135 | 41,100 | 2,135 |
| 2024-06-06 | 2,188 | 2,188 | 2,143 | 2,148 | 43,500 | 2,148 |
| 2024-06-05 | 2,157 | 2,168 | 2,130 | 2,138 | 32,800 | 2,138 |
| 2024-06-04 | 2,154 | 2,191 | 2,148 | 2,187 | 73,000 | 2,187 |
| 2024-06-03 | 2,126 | 2,177 | 2,126 | 2,154 | 60,200 | 2,154 |
| 2024-05-31 | 2,102 | 2,139 | 2,082 | 2,126 | 109,100 | 2,126 |
| 2024-05-30 | 2,082 | 2,103 | 2,071 | 2,097 | 35,200 | 2,097 |
| 2024-05-29 | 2,104 | 2,119 | 2,099 | 2,103 | 29,200 | 2,103 |
| 2024-05-28 | 2,131 | 2,146 | 2,110 | 2,122 | 25,800 | 2,122 |
| 2024-05-27 | 2,100 | 2,131 | 2,100 | 2,128 | 31,000 | 2,128 |
| 2024-05-24 | 2,098 | 2,110 | 2,083 | 2,100 | 88,900 | 2,100 |
| 2024-05-23 | 2,112 | 2,129 | 2,098 | 2,125 | 49,600 | 2,125 |
| 2024-05-22 | 2,122 | 2,156 | 2,108 | 2,109 | 58,500 | 2,109 |
| 2024-05-21 | 2,152 | 2,166 | 2,122 | 2,128 | 31,700 | 2,128 |
| 2024-05-20 | 2,120 | 2,162 | 2,120 | 2,152 | 62,700 | 2,152 |
| 2024-05-17 | 2,047 | 2,120 | 2,029 | 2,113 | 70,600 | 2,113 |
| 2024-05-16 | 2,122 | 2,122 | 2,048 | 2,056 | 72,800 | 2,056 |
| 2024-05-15 | 2,138 | 2,139 | 2,077 | 2,086 | 61,500 | 2,086 |
| 2024-05-14 | 2,109 | 2,109 | 2,073 | 2,109 | 70,300 | 2,109 |
| 2024-05-13 | 2,122 | 2,129 | 2,103 | 2,116 | 83,800 | 2,116 |
| 2024-05-10 | 2,129 | 2,160 | 2,117 | 2,146 | 80,500 | 2,146 |
| 2024-05-09 | 2,124 | 2,139 | 2,101 | 2,125 | 106,300 | 2,125 |
| 2024-05-08 | 2,125 | 2,145 | 2,105 | 2,106 | 97,600 | 2,106 |
| 2024-05-07 | 2,139 | 2,144 | 2,120 | 2,128 | 71,100 | 2,128 |
| 2024-05-02 | 2,175 | 2,175 | 2,134 | 2,139 | 59,400 | 2,139 |
| 2024-05-01 | 2,190 | 2,190 | 2,155 | 2,162 | 62,000 | 2,162 |
| 2024-04-30 | 2,160 | 2,202 | 2,160 | 2,191 | 58,900 | 2,191 |
| 2024-04-26 | 2,141 | 2,174 | 2,121 | 2,170 | 54,400 | 2,170 |
| 2024-04-25 | 2,159 | 2,168 | 2,140 | 2,141 | 58,000 | 2,141 |
| 2024-04-24 | 2,178 | 2,197 | 2,153 | 2,180 | 79,600 | 2,180 |
| 2024-04-23 | 2,171 | 2,180 | 2,153 | 2,170 | 24,600 | 2,170 |
| 2024-04-22 | 2,188 | 2,191 | 2,150 | 2,171 | 32,200 | 2,171 |
| 2024-04-19 | 2,141 | 2,168 | 2,116 | 2,138 | 56,000 | 2,138 |
| 2024-04-18 | 2,129 | 2,173 | 2,122 | 2,167 | 36,300 | 2,167 |
| 2024-04-17 | 2,170 | 2,172 | 2,117 | 2,127 | 77,000 | 2,127 |
| 2024-04-16 | 2,250 | 2,250 | 2,164 | 2,186 | 88,900 | 2,186 |
| 2024-04-15 | 2,280 | 2,285 | 2,260 | 2,261 | 51,100 | 2,261 |
| 2024-04-12 | 2,292 | 2,338 | 2,292 | 2,315 | 69,300 | 2,315 |
| 2024-04-11 | 2,290 | 2,309 | 2,283 | 2,289 | 51,500 | 2,289 |
| 2024-04-10 | 2,300 | 2,356 | 2,300 | 2,338 | 87,800 | 2,338 |
| 2024-04-09 | 2,298 | 2,318 | 2,282 | 2,316 | 56,000 | 2,316 |
| 2024-04-08 | 2,291 | 2,312 | 2,284 | 2,306 | 52,300 | 2,306 |
| 2024-04-05 | 2,259 | 2,306 | 2,259 | 2,291 | 46,700 | 2,291 |
| 2024-04-04 | 2,325 | 2,329 | 2,291 | 2,303 | 52,600 | 2,303 |
| 2024-04-03 | 2,289 | 2,314 | 2,251 | 2,304 | 69,400 | 2,304 |
| 2024-04-02 | 2,321 | 2,324 | 2,282 | 2,294 | 78,000 | 2,294 |
| 2024-04-01 | 2,310 | 2,348 | 2,302 | 2,315 | 60,800 | 2,315 |
| 2024-03-29 | 2,291 | 2,320 | 2,286 | 2,298 | 35,000 | 2,298 |
| 2024-03-28 | 2,303 | 2,325 | 2,297 | 2,307 | 88,700 | 2,307 |
| 2024-03-27 | 2,370 | 2,415 | 2,355 | 2,389 | 97,700 | 2,389 |
| 2024-03-26 | 2,325 | 2,357 | 2,321 | 2,335 | 49,900 | 2,335 |
| 2024-03-25 | 2,423 | 2,429 | 2,354 | 2,354 | 107,300 | 2,354 |
| 2024-03-22 | 2,420 | 2,467 | 2,420 | 2,466 | 99,600 | 2,466 |
| 2024-03-21 | 2,392 | 2,429 | 2,380 | 2,407 | 117,200 | 2,407 |
| 2024-03-19 | 2,310 | 2,339 | 2,310 | 2,336 | 54,900 | 2,336 |
| 2024-03-18 | 2,306 | 2,317 | 2,288 | 2,309 | 54,100 | 2,309 |
| 2024-03-15 | 2,282 | 2,304 | 2,264 | 2,298 | 45,200 | 2,298 |
| 2024-03-14 | 2,244 | 2,286 | 2,230 | 2,282 | 60,200 | 2,282 |
| 2024-03-13 | 2,280 | 2,280 | 2,215 | 2,230 | 52,100 | 2,230 |
| 2024-03-12 | 2,230 | 2,262 | 2,227 | 2,255 | 80,900 | 2,255 |
| 2024-03-11 | 2,270 | 2,286 | 2,226 | 2,248 | 65,300 | 2,248 |
| 2024-03-08 | 2,257 | 2,312 | 2,250 | 2,308 | 85,800 | 2,308 |
| 2024-03-07 | 2,280 | 2,295 | 2,268 | 2,270 | 55,800 | 2,270 |
| 2024-03-06 | 2,260 | 2,289 | 2,258 | 2,269 | 54,900 | 2,269 |
| 2024-03-05 | 2,239 | 2,267 | 2,222 | 2,267 | 63,400 | 2,267 |
| 2024-03-04 | 2,231 | 2,253 | 2,206 | 2,240 | 87,300 | 2,240 |
| 2024-03-01 | 2,264 | 2,264 | 2,225 | 2,230 | 70,400 | 2,230 |
| 2024-02-29 | 2,249 | 2,278 | 2,207 | 2,242 | 110,600 | 2,242 |
| 2024-02-28 | 2,270 | 2,286 | 2,235 | 2,244 | 73,300 | 2,244 |
| 2024-02-27 | 2,263 | 2,285 | 2,249 | 2,270 | 55,900 | 2,270 |
| 2024-02-26 | 2,310 | 2,316 | 2,258 | 2,261 | 52,200 | 2,261 |
| 2024-02-22 | 2,300 | 2,301 | 2,275 | 2,301 | 82,500 | 2,301 |
| 2024-02-21 | 2,248 | 2,287 | 2,248 | 2,284 | 62,000 | 2,284 |
| 2024-02-20 | 2,243 | 2,272 | 2,220 | 2,262 | 67,400 | 2,262 |
| 2024-02-19 | 2,222 | 2,243 | 2,218 | 2,243 | 46,700 | 2,243 |
| 2024-02-16 | 2,180 | 2,228 | 2,174 | 2,222 | 57,300 | 2,222 |
| 2024-02-15 | 2,203 | 2,203 | 2,151 | 2,170 | 46,500 | 2,170 |
| 2024-02-14 | 2,202 | 2,205 | 2,160 | 2,189 | 86,200 | 2,189 |
| 2024-02-13 | 2,280 | 2,298 | 2,193 | 2,196 | 164,300 | 2,196 |
| 2024-02-09 | 2,113 | 2,146 | 2,108 | 2,112 | 54,200 | 2,112 |
| 2024-02-08 | 2,120 | 2,133 | 2,085 | 2,130 | 51,500 | 2,130 |
| 2024-02-07 | 2,135 | 2,145 | 2,115 | 2,124 | 38,100 | 2,124 |
| 2024-02-06 | 2,156 | 2,161 | 2,133 | 2,135 | 45,300 | 2,135 |
| 2024-02-05 | 2,156 | 2,173 | 2,152 | 2,156 | 46,400 | 2,156 |
| 2024-02-02 | 2,155 | 2,156 | 2,134 | 2,143 | 30,800 | 2,143 |
| 2024-02-01 | 2,151 | 2,177 | 2,151 | 2,160 | 45,500 | 2,160 |
| 2024-01-31 | 2,154 | 2,180 | 2,154 | 2,180 | 49,200 | 2,180 |
| 2024-01-30 | 2,186 | 2,190 | 2,166 | 2,174 | 34,000 | 2,174 |
| 2024-01-29 | 2,151 | 2,191 | 2,151 | 2,183 | 53,100 | 2,183 |
| 2024-01-26 | 2,194 | 2,194 | 2,151 | 2,154 | 61,900 | 2,154 |
| 2024-01-25 | 2,213 | 2,220 | 2,198 | 2,215 | 73,700 | 2,215 |
| 2024-01-24 | 2,207 | 2,211 | 2,185 | 2,197 | 52,300 | 2,197 |
| 2024-01-23 | 2,210 | 2,224 | 2,202 | 2,210 | 40,200 | 2,210 |
| 2024-01-22 | 2,200 | 2,209 | 2,196 | 2,204 | 30,900 | 2,204 |
| 2024-01-19 | 2,161 | 2,195 | 2,161 | 2,187 | 38,200 | 2,187 |
| 2024-01-18 | 2,168 | 2,185 | 2,159 | 2,161 | 43,500 | 2,161 |
| 2024-01-17 | 2,188 | 2,203 | 2,169 | 2,169 | 65,600 | 2,169 |
| 2024-01-16 | 2,186 | 2,193 | 2,168 | 2,168 | 32,500 | 2,168 |
| 2024-01-15 | 2,194 | 2,195 | 2,167 | 2,193 | 45,600 | 2,193 |
| 2024-01-12 | 2,203 | 2,213 | 2,169 | 2,193 | 62,900 | 2,193 |
| 2024-01-11 | 2,175 | 2,220 | 2,173 | 2,185 | 106,500 | 2,185 |
| 2024-01-10 | 2,159 | 2,169 | 2,142 | 2,159 | 61,100 | 2,159 |
| 2024-01-09 | 2,133 | 2,159 | 2,127 | 2,154 | 55,200 | 2,154 |
| 2024-01-05 | 2,136 | 2,141 | 2,120 | 2,122 | 45,800 | 2,122 |
| 2024-01-04 | 2,109 | 2,131 | 2,074 | 2,131 | 43,300 | 2,131 |
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
