サトウ食品
2923スタンダード/食料品/SATO FOODS CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 7,860.0 | 8,050.0 | 7,750.0 | 8,050.0 | +190.0 | +2.42% | 5,100 |
| 2026-03-12 | 7,780.0 | 7,950.0 | 7,670.0 | 7,860.0 | +160.0 | +2.08% | 8,600 |
| 2026-03-11 | 8,010.0 | 8,050.0 | 7,650.0 | 7,700.0 | -20.0 | -0.26% | 35,700 |
| 2026-03-10 | 7,460.0 | 7,840.0 | 7,430.0 | 7,720.0 | +280.0 | +3.76% | 20,800 |
| 2026-03-09 | 7,380.0 | 7,540.0 | 7,360.0 | 7,440.0 | -60.0 | -0.80% | 3,700 |
| 2026-03-06 | 7,420.0 | 7,580.0 | 7,400.0 | 7,500.0 | +50.0 | +0.67% | 3,100 |
| 2026-03-05 | 7,330.0 | 7,450.0 | 7,330.0 | 7,450.0 | +180.0 | +2.48% | 2,700 |
| 2026-03-04 | 7,330.0 | 7,460.0 | 7,100.0 | 7,270.0 | -120.0 | -1.62% | 6,500 |
| 2026-03-03 | 7,610.0 | 7,620.0 | 7,390.0 | 7,390.0 | -200.0 | -2.64% | 6,700 |
| 2026-03-02 | 7,620.0 | 7,620.0 | 7,530.0 | 7,590.0 | -40.0 | -0.52% | 3,700 |
| 2026-02-27 | 7,590.0 | 7,640.0 | 7,550.0 | 7,630.0 | +70.0 | +0.93% | 3,200 |
| 2026-02-26 | 7,540.0 | 7,600.0 | 7,500.0 | 7,560.0 | -40.0 | -0.53% | 3,000 |
| 2026-02-25 | 7,560.0 | 7,640.0 | 7,560.0 | 7,600.0 | -30.0 | -0.39% | 1,600 |
| 2026-02-24 | 7,550.0 | 7,640.0 | 7,500.0 | 7,630.0 | +80.0 | +1.06% | 2,900 |
| 2026-02-20 | 7,720.0 | 7,750.0 | 7,550.0 | 7,550.0 | -200.0 | -2.58% | 6,400 |
| 2026-02-19 | 7,850.0 | 7,900.0 | 7,710.0 | 7,750.0 | -130.0 | -1.65% | 3,900 |
| 2026-02-18 | 7,810.0 | 7,880.0 | 7,730.0 | 7,880.0 | +100.0 | +1.29% | 3,300 |
| 2026-02-17 | 7,700.0 | 7,840.0 | 7,700.0 | 7,780.0 | +110.0 | +1.43% | 3,300 |
| 2026-02-16 | 7,490.0 | 7,730.0 | 7,490.0 | 7,670.0 | +170.0 | +2.27% | 7,300 |
| 2026-02-13 | 7,500.0 | 7,500.0 | 7,430.0 | 7,500.0 | +20.0 | +0.27% | 1,400 |
| 2026-02-12 | 7,410.0 | 7,490.0 | 7,410.0 | 7,480.0 | +70.0 | +0.94% | 800 |
| 2026-02-10 | 7,410.0 | 7,480.0 | 7,410.0 | 7,410.0 | 0.0 | 0.00% | 700 |
| 2026-02-09 | 7,410.0 | 7,490.0 | 7,380.0 | 7,410.0 | 0.0 | 0.00% | 2,100 |
| 2026-02-06 | 7,380.0 | 7,420.0 | 7,350.0 | 7,410.0 | +30.0 | +0.41% | 1,200 |
| 2026-02-05 | 7,350.0 | 7,460.0 | 7,350.0 | 7,380.0 | -50.0 | -0.67% | 800 |
| 2026-02-04 | 7,340.0 | 7,470.0 | 7,310.0 | 7,430.0 | +90.0 | +1.23% | 4,800 |
| 2026-02-03 | 7,400.0 | 7,400.0 | 7,330.0 | 7,340.0 | -60.0 | -0.81% | 700 |
| 2026-02-02 | 7,440.0 | 7,440.0 | 7,330.0 | 7,400.0 | -10.0 | -0.13% | 1,600 |
| 2026-01-30 | 7,380.0 | 7,430.0 | 7,380.0 | 7,410.0 | -20.0 | -0.27% | 900 |
| 2026-01-29 | 7,450.0 | 7,470.0 | 7,290.0 | 7,430.0 | -20.0 | -0.27% | 4,300 |
| 2026-01-28 | 7,440.0 | 7,510.0 | 7,440.0 | 7,450.0 | +10.0 | +0.13% | 1,000 |
| 2026-01-27 | 7,430.0 | 7,460.0 | 7,430.0 | 7,440.0 | +10.0 | +0.13% | 700 |
| 2026-01-26 | 7,400.0 | 7,510.0 | 7,400.0 | 7,430.0 | -110.0 | -1.46% | 4,600 |
| 2026-01-23 | 7,580.0 | 7,600.0 | 7,540.0 | 7,540.0 | -60.0 | -0.79% | 1,200 |
| 2026-01-22 | 7,610.0 | 7,630.0 | 7,560.0 | 7,600.0 | -10.0 | -0.13% | 1,000 |
| 2026-01-21 | 7,570.0 | 7,620.0 | 7,570.0 | 7,610.0 | -60.0 | -0.78% | 1,100 |
| 2026-01-20 | 7,640.0 | 7,670.0 | 7,560.0 | 7,670.0 | +40.0 | +0.52% | 4,400 |
| 2026-01-19 | 7,430.0 | 7,640.0 | 7,430.0 | 7,630.0 | +200.0 | +2.69% | 3,700 |
| 2026-01-16 | 7,470.0 | 7,480.0 | 7,430.0 | 7,430.0 | -40.0 | -0.54% | 1,400 |
| 2026-01-15 | 7,410.0 | 7,530.0 | 7,410.0 | 7,470.0 | +60.0 | +0.81% | 6,600 |
| 2026-01-14 | 7,370.0 | 7,550.0 | 7,370.0 | 7,410.0 | +60.0 | +0.82% | 3,900 |
| 2026-01-13 | 7,320.0 | 7,470.0 | 7,300.0 | 7,350.0 | +60.0 | +0.82% | 3,300 |
| 2026-01-09 | 7,410.0 | 7,410.0 | 7,290.0 | 7,290.0 | -110.0 | -1.49% | 3,600 |
| 2026-01-08 | 7,400.0 | 7,450.0 | 7,400.0 | 7,400.0 | 0.0 | 0.00% | 1,700 |
| 2026-01-07 | 7,400.0 | 7,470.0 | 7,400.0 | 7,400.0 | -20.0 | -0.27% | 1,300 |
| 2026-01-06 | 7,490.0 | 7,540.0 | 7,420.0 | 7,420.0 | -80.0 | -1.07% | 6,600 |
| 2026-01-05 | 7,590.0 | 7,590.0 | 7,480.0 | 7,500.0 | +10.0 | +0.13% | 2,100 |
| 2025-12-30 | 7,490.0 | 7,550.0 | 7,490.0 | 7,490.0 | -20.0 | -0.27% | 1,600 |
| 2025-12-29 | 7,530.0 | 7,530.0 | 7,500.0 | 7,510.0 | -20.0 | -0.27% | 800 |
| 2025-12-26 | 7,540.0 | 7,560.0 | 7,530.0 | 7,530.0 | -10.0 | -0.13% | 2,300 |
| 2025-12-25 | 7,450.0 | 7,580.0 | 7,450.0 | 7,540.0 | +90.0 | +1.21% | 2,300 |
| 2025-12-24 | 7,450.0 | 7,480.0 | 7,450.0 | 7,450.0 | -10.0 | -0.13% | 2,000 |
| 2025-12-23 | 7,500.0 | 7,570.0 | 7,460.0 | 7,460.0 | -10.0 | -0.13% | 3,900 |
| 2025-12-22 | 7,480.0 | 7,560.0 | 7,450.0 | 7,470.0 | +30.0 | +0.40% | 4,300 |
| 2025-12-19 | 7,440.0 | 7,520.0 | 7,420.0 | 7,440.0 | -60.0 | -0.80% | 4,800 |
| 2025-12-18 | 7,530.0 | 7,530.0 | 7,460.0 | 7,500.0 | +50.0 | +0.67% | 4,600 |
| 2025-12-17 | 7,440.0 | 7,480.0 | 7,440.0 | 7,450.0 | 0.0 | 0.00% | 1,300 |
| 2025-12-16 | 7,580.0 | 7,580.0 | 7,450.0 | 7,450.0 | -130.0 | -1.72% | 4,400 |
| 2025-12-15 | 7,460.0 | 7,610.0 | 7,460.0 | 7,580.0 | +140.0 | +1.88% | 2,300 |
| 2025-12-12 | 7,730.0 | 7,730.0 | 7,400.0 | 7,440.0 | -240.0 | -3.13% | 13,900 |
| 2025-12-11 | 7,690.0 | 7,820.0 | 7,670.0 | 7,680.0 | -420.0 | -5.19% | 31,900 |
| 2025-12-10 | 8,070.0 | 8,170.0 | 7,850.0 | 8,100.0 | +70.0 | +0.87% | 15,200 |
| 2025-12-09 | 8,010.0 | 8,070.0 | 7,750.0 | 8,030.0 | +20.0 | +0.25% | 10,700 |
| 2025-12-08 | 8,480.0 | 8,480.0 | 7,900.0 | 8,010.0 | -440.0 | -5.21% | 19,000 |
| 2025-12-05 | 8,450.0 | 8,450.0 | 8,410.0 | 8,450.0 | 0.0 | 0.00% | 700 |
| 2025-12-04 | 8,420.0 | 8,490.0 | 8,400.0 | 8,450.0 | +40.0 | +0.48% | 1,300 |
| 2025-12-03 | 8,610.0 | 8,610.0 | 8,330.0 | 8,410.0 | -170.0 | -1.98% | 3,800 |
| 2025-12-02 | 8,480.0 | 8,620.0 | 8,400.0 | 8,580.0 | +70.0 | +0.82% | 1,700 |
| 2025-12-01 | 8,600.0 | 8,620.0 | 8,480.0 | 8,510.0 | -290.0 | -3.30% | 6,900 |
| 2025-11-28 | 8,690.0 | 8,800.0 | 8,640.0 | 8,800.0 | +110.0 | +1.27% | 3,000 |
| 2025-11-27 | 8,600.0 | 8,740.0 | 8,600.0 | 8,690.0 | +120.0 | +1.40% | 1,500 |
| 2025-11-26 | 8,600.0 | 8,600.0 | 8,500.0 | 8,570.0 | -30.0 | -0.35% | 1,900 |
| 2025-11-25 | 8,400.0 | 8,600.0 | 8,400.0 | 8,600.0 | +210.0 | +2.50% | 3,900 |
| 2025-11-21 | 8,350.0 | 8,460.0 | 8,280.0 | 8,390.0 | -50.0 | -0.59% | 1,600 |
| 2025-11-20 | 8,370.0 | 8,500.0 | 8,370.0 | 8,440.0 | +70.0 | +0.84% | 1,500 |
| 2025-11-19 | 8,370.0 | 8,370.0 | 8,220.0 | 8,370.0 | -10.0 | -0.12% | 3,500 |
| 2025-11-18 | 8,630.0 | 8,630.0 | 8,380.0 | 8,380.0 | -190.0 | -2.22% | 3,400 |
| 2025-11-17 | 8,460.0 | 8,640.0 | 8,460.0 | 8,570.0 | +130.0 | +1.54% | 7,200 |
| 2025-11-14 | 8,290.0 | 8,580.0 | 8,290.0 | 8,440.0 | +180.0 | +2.18% | 6,800 |
| 2025-11-13 | 8,270.0 | 8,330.0 | 8,260.0 | 8,260.0 | +40.0 | +0.49% | 1,500 |
| 2025-11-12 | 7,920.0 | 8,310.0 | 7,910.0 | 8,220.0 | +270.0 | +3.40% | 4,700 |
| 2025-11-11 | 7,870.0 | 8,150.0 | 7,870.0 | 7,950.0 | +150.0 | +1.92% | 7,300 |
| 2025-11-10 | 7,620.0 | 7,800.0 | 7,620.0 | 7,800.0 | +180.0 | +2.36% | 2,100 |
| 2025-11-07 | 7,520.0 | 7,690.0 | 7,520.0 | 7,620.0 | 0.0 | 0.00% | 1,500 |
| 2025-11-06 | 7,610.0 | 7,680.0 | 7,610.0 | 7,620.0 | -10.0 | -0.13% | 600 |
| 2025-11-05 | 7,670.0 | 7,670.0 | 7,500.0 | 7,630.0 | -100.0 | -1.29% | 3,100 |
| 2025-11-04 | 7,670.0 | 7,780.0 | 7,670.0 | 7,730.0 | -70.0 | -0.90% | 2,500 |
| 2025-10-31 | 7,820.0 | 7,950.0 | 7,730.0 | 7,800.0 | -80.0 | -1.02% | 5,100 |
| 2025-10-30 | 7,880.0 | 7,970.0 | 7,840.0 | 7,880.0 | -210.0 | -2.60% | 11,500 |
| 2025-10-29 | 8,210.0 | 8,210.0 | 8,090.0 | 8,090.0 | -120.0 | -1.46% | 6,500 |
| 2025-10-28 | 8,280.0 | 8,280.0 | 8,150.0 | 8,210.0 | -50.0 | -0.61% | 4,800 |
| 2025-10-27 | 8,260.0 | 8,320.0 | 8,250.0 | 8,260.0 | +10.0 | +0.12% | 2,600 |
| 2025-10-24 | 8,230.0 | 8,290.0 | 8,200.0 | 8,250.0 | -10.0 | -0.12% | 2,400 |
| 2025-10-23 | 8,140.0 | 8,260.0 | 8,140.0 | 8,260.0 | +70.0 | +0.85% | 2,300 |
| 2025-10-22 | 8,080.0 | 8,280.0 | 8,080.0 | 8,190.0 | +100.0 | +1.24% | 4,000 |
| 2025-10-21 | 8,070.0 | 8,160.0 | 8,040.0 | 8,090.0 | +10.0 | +0.12% | 3,700 |
| 2025-10-20 | 8,380.0 | 8,380.0 | 8,050.0 | 8,080.0 | -300.0 | -3.58% | 10,000 |
| 2025-10-17 | 8,420.0 | 8,460.0 | 8,350.0 | 8,380.0 | -40.0 | -0.48% | 1,900 |
| 2025-10-16 | 8,320.0 | 8,470.0 | 8,320.0 | 8,420.0 | +120.0 | +1.45% | 2,400 |
| 2025-10-15 | 8,270.0 | 8,350.0 | 8,270.0 | 8,300.0 | +50.0 | +0.61% | 1,700 |
| 2025-10-14 | 8,360.0 | 8,360.0 | 8,230.0 | 8,250.0 | -120.0 | -1.43% | 6,000 |
| 2025-10-10 | 8,370.0 | 8,410.0 | 8,370.0 | 8,370.0 | +10.0 | +0.12% | 2,200 |
| 2025-10-09 | 8,640.0 | 8,640.0 | 8,350.0 | 8,360.0 | -250.0 | -2.90% | 4,000 |
| 2025-10-08 | 8,630.0 | 8,630.0 | 8,560.0 | 8,610.0 | 0.0 | 0.00% | 1,100 |
| 2025-10-07 | 8,500.0 | 8,620.0 | 8,500.0 | 8,610.0 | +200.0 | +2.38% | 3,800 |
| 2025-10-06 | 8,530.0 | 8,600.0 | 8,410.0 | 8,410.0 | -90.0 | -1.06% | 4,300 |
| 2025-10-03 | 8,360.0 | 8,560.0 | 8,360.0 | 8,500.0 | 0.0 | 0.00% | 3,000 |
| 2025-10-02 | 8,480.0 | 8,570.0 | 8,410.0 | 8,500.0 | +20.0 | +0.24% | 2,100 |
| 2025-10-01 | 8,660.0 | 8,690.0 | 8,430.0 | 8,480.0 | -210.0 | -2.42% | 3,400 |
| 2025-09-30 | 8,350.0 | 8,710.0 | 8,350.0 | 8,690.0 | +340.0 | +4.07% | 7,500 |
| 2025-09-29 | 8,340.0 | 8,650.0 | 8,000.0 | 8,350.0 | +50.0 | +0.60% | 11,300 |
| 2025-09-26 | 8,250.0 | 8,300.0 | 8,000.0 | 8,300.0 | -70.0 | -0.84% | 10,300 |
| 2025-09-25 | 8,610.0 | 8,700.0 | 8,370.0 | 8,370.0 | -240.0 | -2.79% | 5,700 |
| 2025-09-24 | 8,980.0 | 8,980.0 | 8,610.0 | 8,610.0 | -400.0 | -4.44% | 5,700 |
| 2025-09-22 | 8,910.0 | 9,070.0 | 8,910.0 | 9,010.0 | +10.0 | +0.11% | 3,700 |
| 2025-09-19 | 9,360.0 | 9,360.0 | 8,880.0 | 9,000.0 | -390.0 | -4.15% | 5,400 |
| 2025-09-18 | 9,280.0 | 9,570.0 | 9,180.0 | 9,390.0 | +200.0 | +2.18% | 13,900 |
| 2025-09-17 | 9,210.0 | 9,260.0 | 9,000.0 | 9,190.0 | -60.0 | -0.65% | 7,900 |
| 2025-09-16 | 9,100.0 | 9,260.0 | 8,970.0 | 9,250.0 | +130.0 | +1.43% | 9,300 |
| 2025-09-12 | 9,590.0 | 9,660.0 | 8,780.0 | 9,120.0 | — | — | 45,300 |
直近120営業日分を表示