6287 (株)サトーの時系列データ [2025年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2025-07-08	2,059	2,069	2,050	2,056	80,200	2,056
2025-07-07	2,055	2,067	2,044	2,059	68,300	2,059
2025-07-04	2,058	2,058	2,045	2,051	45,100	2,051
2025-07-03	2,050	2,062	2,039	2,058	86,000	2,058
2025-07-02	2,036	2,070	2,036	2,051	90,600	2,051
2025-07-01	2,064	2,064	2,036	2,048	88,200	2,048
2025-06-30	2,077	2,079	2,063	2,064	136,200	2,064
2025-06-27	2,049	2,071	2,043	2,050	88,900	2,050
2025-06-26	2,022	2,045	2,022	2,043	102,100	2,043
2025-06-25	2,020	2,023	1,999	2,022	123,500	2,022
2025-06-24	2,015	2,034	2,010	2,030	95,200	2,030
2025-06-23	1,991	1,995	1,962	1,995	64,400	1,995
2025-06-20	2,018	2,020	1,989	1,989	93,500	1,989
2025-06-19	2,013	2,021	1,999	2,021	38,600	2,021
2025-06-18	2,015	2,016	2,001	2,015	35,900	2,015
2025-06-17	2,020	2,028	2,010	2,016	33,600	2,016
2025-06-16	2,015	2,027	2,011	2,018	73,500	2,018
2025-06-13	2,005	2,013	1,991	2,005	114,800	2,005
2025-06-12	2,021	2,044	2,004	2,014	95,300	2,014
2025-06-11	1,996	2,020	1,996	2,015	60,200	2,015
2025-06-10	2,005	2,021	1,992	1,995	64,000	1,995
2025-06-09	2,030	2,036	2,007	2,015	34,900	2,015
2025-06-06	2,039	2,043	2,025	2,030	36,400	2,030
2025-06-05	2,035	2,042	2,023	2,036	31,300	2,036
2025-06-04	2,034	2,057	2,034	2,043	70,100	2,043
2025-06-03	2,037	2,040	2,018	2,027	58,600	2,027
2025-06-02	2,025	2,046	2,007	2,030	56,500	2,030
2025-05-30	2,023	2,045	2,019	2,030	53,900	2,030
2025-05-29	2,027	2,046	2,021	2,040	71,200	2,040
2025-05-28	2,011	2,028	2,005	2,024	59,400	2,024
2025-05-27	2,014	2,022	2,005	2,009	37,400	2,009
2025-05-26	2,022	2,036	2,012	2,019	61,000	2,019
2025-05-23	2,025	2,026	2,005	2,012	83,900	2,012
2025-05-22	1,973	2,030	1,960	2,026	75,500	2,026
2025-05-21	1,998	2,006	1,984	1,987	58,100	1,987
2025-05-20	1,993	2,014	1,977	1,986	64,200	1,986
2025-05-19	1,988	2,020	1,981	1,993	75,600	1,993
2025-05-16	2,013	2,049	1,973	2,012	108,700	2,012
2025-05-15	2,037	2,096	1,984	2,007	162,200	2,007
2025-05-14	2,057	2,059	2,008	2,049	80,100	2,049
2025-05-13	2,065	2,088	2,058	2,075	48,700	2,075
2025-05-12	2,046	2,072	2,041	2,051	53,100	2,051
2025-05-09	2,041	2,087	2,021	2,049	170,500	2,049
2025-05-08	2,036	2,043	2,007	2,033	71,600	2,033
2025-05-07	2,052	2,065	2,027	2,036	118,100	2,036
2025-05-02	2,073	2,079	2,056	2,066	30,400	2,066
2025-05-01	2,055	2,073	2,041	2,058	35,200	2,058
2025-04-30	2,070	2,077	2,045	2,062	54,100	2,062
2025-04-28	2,055	2,085	2,055	2,066	41,200	2,066
2025-04-25	2,051	2,063	2,027	2,042	65,400	2,042
2025-04-24	2,015	2,042	2,015	2,025	55,600	2,025
2025-04-23	2,000	2,001	1,987	1,996	50,100	1,996
2025-04-22	1,962	1,991	1,959	1,971	44,800	1,971
2025-04-21	2,000	2,000	1,964	1,968	26,500	1,968
2025-04-18	1,985	1,993	1,959	1,993	36,200	1,993
2025-04-17	1,962	1,985	1,959	1,971	35,800	1,971
2025-04-16	2,001	2,005	1,959	1,975	43,000	1,975
2025-04-15	2,009	2,009	1,975	1,991	37,600	1,991
2025-04-14	2,001	2,029	1,977	2,012	86,500	2,012
2025-04-11	1,955	1,965	1,894	1,961	74,200	1,961
2025-04-10	1,990	2,010	1,950	1,995	82,200	1,995
2025-04-09	1,856	1,877	1,825	1,862	157,200	1,862
2025-04-08	1,876	1,905	1,859	1,887	57,100	1,887
2025-04-07	1,818	1,846	1,776	1,791	92,400	1,791
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

2025年07月
日	月	火	水	木	金	土
		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
« 06月30日

6287 (株)サトー の時系列データ [2025年度]

6287 (株)サトーの時系列データ [2025年度]