6,362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) |
|---|---|---|---|---|---|---|
| 2020/02/26 | 3,540.0 | 3,665.0 | 3,540.0 | 3,665.0 | 3,665.0 | 2,900 |
| 2020/02/25 | 3,745.0 | 3,745.0 | 3,670.0 | 3,670.0 | 3,670.0 | 3,300 |
| 2020/02/21 | 3,775.0 | 3,775.0 | 3,730.0 | 3,770.0 | 3,770.0 | 600 |
| 2020/02/20 | 3,775.0 | 3,775.0 | 3,750.0 | 3,775.0 | 3,775.0 | 400 |
| 2020/02/19 | 3,770.0 | 3,775.0 | 3,770.0 | 3,775.0 | 3,775.0 | 200 |
| 2020/02/18 | 3,785.0 | 3,785.0 | 3,750.0 | 3,750.0 | 3,750.0 | 300 |
| 2020/02/17 | 3,770.0 | 3,785.0 | 3,770.0 | 3,785.0 | 3,785.0 | 1,100 |
| 2020/02/14 | 3,800.0 | 3,800.0 | 3,735.0 | 3,770.0 | 3,770.0 | 2,900 |
| 2020/02/13 | 3,800.0 | 3,800.0 | 3,790.0 | 3,790.0 | 3,790.0 | 200 |
| 2020/02/12 | 3,805.0 | 3,805.0 | 3,760.0 | 3,780.0 | 3,780.0 | 400 |
| 2020/02/10 | 3,820.0 | 3,830.0 | 3,755.0 | 3,755.0 | 3,755.0 | 1,400 |
| 2020/02/07 | 3,830.0 | 3,830.0 | 3,755.0 | 3,810.0 | 3,810.0 | 1,200 |
| 2020/02/06 | 3,790.0 | 3,835.0 | 3,765.0 | 3,800.0 | 3,800.0 | 2,300 |
| 2020/02/05 | 3,765.0 | 3,780.0 | 3,760.0 | 3,760.0 | 3,760.0 | 1,100 |
| 2020/02/04 | 3,760.0 | 3,760.0 | 3,740.0 | 3,760.0 | 3,760.0 | 1,000 |
| 2020/02/03 | 3,750.0 | 3,760.0 | 3,710.0 | 3,760.0 | 3,760.0 | 500 |
| 2020/01/31 | 3,660.0 | 3,750.0 | 3,660.0 | 3,750.0 | 3,750.0 | 200 |
| 2020/01/30 | 3,745.0 | 3,745.0 | 3,630.0 | 3,660.0 | 3,660.0 | 1,100 |
| 2020/01/29 | 3,745.0 | 3,745.0 | 3,745.0 | 3,745.0 | 3,745.0 | 200 |
| 2020/01/28 | 3,720.0 | 3,740.0 | 3,720.0 | 3,735.0 | 3,735.0 | 1,000 |
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。
