6,396円
サトウ食品の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/12/22 | 7,480.0 | 7,560.0 | 7,450.0 | 7,470.0 | 7,470.0 | 4,300 |
| 2025/12/19 | 7,440.0 | 7,520.0 | 7,420.0 | 7,440.0 | 7,440.0 | 4,800 |
| 2025/12/18 | 7,530.0 | 7,530.0 | 7,460.0 | 7,500.0 | 7,500.0 | 4,600 |
| 2025/12/17 | 7,440.0 | 7,480.0 | 7,440.0 | 7,450.0 | 7,450.0 | 1,300 |
| 2025/12/16 | 7,580.0 | 7,580.0 | 7,450.0 | 7,450.0 | 7,450.0 | 4,400 |
| 2025/12/15 | 7,460.0 | 7,610.0 | 7,460.0 | 7,580.0 | 7,580.0 | 2,300 |
| 2025/12/12 | 7,730.0 | 7,730.0 | 7,400.0 | 7,440.0 | 7,440.0 | 13,900 |
| 2025/12/11 | 7,690.0 | 7,820.0 | 7,670.0 | 7,680.0 | 7,680.0 | 31,900 |
| 2025/12/10 | 8,070.0 | 8,170.0 | 7,850.0 | 8,100.0 | 8,100.0 | 15,200 |
| 2025/12/09 | 8,010.0 | 8,070.0 | 7,750.0 | 8,030.0 | 8,030.0 | 10,700 |
| 2025/12/08 | 8,480.0 | 8,480.0 | 7,900.0 | 8,010.0 | 8,010.0 | 19,000 |
| 2025/12/05 | 8,450.0 | 8,450.0 | 8,410.0 | 8,450.0 | 8,450.0 | 700 |
| 2025/12/04 | 8,420.0 | 8,490.0 | 8,400.0 | 8,450.0 | 8,450.0 | 1,300 |
| 2025/12/03 | 8,610.0 | 8,610.0 | 8,330.0 | 8,410.0 | 8,410.0 | 3,800 |
| 2025/12/02 | 8,480.0 | 8,620.0 | 8,400.0 | 8,580.0 | 8,580.0 | 1,700 |
| 2025/12/01 | 8,600.0 | 8,620.0 | 8,480.0 | 8,510.0 | 8,510.0 | 6,900 |
| 2025/11/28 | 8,690.0 | 8,800.0 | 8,640.0 | 8,800.0 | 8,800.0 | 3,000 |
| 2025/11/27 | 8,600.0 | 8,740.0 | 8,600.0 | 8,690.0 | 8,690.0 | 1,500 |
| 2025/11/26 | 8,600.0 | 8,600.0 | 8,500.0 | 8,570.0 | 8,570.0 | 1,900 |
| 2025/11/25 | 8,400.0 | 8,600.0 | 8,400.0 | 8,600.0 | 8,600.0 | 3,900 |
おすすめ条件でスクリーニングされた銘柄を見る
サトウ食品の取引履歴を振り返りませんか？
サトウ食品の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
