KabuInsight

サツドラホールディングス

3544
スタンダード/小売業/SATUDORA HOLDINGS 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
2026-03-13845.0850.0843.0846.0-1.0-0.12%5,300
2026-03-12855.0858.0846.0847.0-1.0-0.12%10,000
2026-03-11851.0856.0848.0848.0+1.0+0.12%14,100
2026-03-10846.0849.0844.0847.0+4.0+0.47%7,600
2026-03-09832.0848.0831.0843.0+1.0+0.12%8,100
2026-03-06840.0849.0830.0842.0+2.0+0.24%13,400
2026-03-05856.0856.0840.0840.0+9.0+1.08%17,100
2026-03-04860.0860.0794.0831.0-35.0-4.04%97,400
2026-03-03880.0885.0860.0866.0-11.0-1.25%15,300
2026-03-02883.0885.0876.0877.0-8.0-0.90%9,000
2026-02-27885.0885.0880.0885.0+1.0+0.11%6,600
2026-02-26879.0885.0877.0884.0+6.0+0.68%11,500
2026-02-25885.0885.0873.0878.0-5.0-0.57%14,500
2026-02-24884.0884.0879.0883.0+3.0+0.34%10,800
2026-02-20883.0884.0878.0880.0-2.0-0.23%6,700
2026-02-19874.0882.0871.0882.0+8.0+0.92%5,400
2026-02-18882.0883.0874.0874.0-9.0-1.02%7,000
2026-02-17883.0885.0882.0883.00.00.00%6,100
2026-02-16883.0885.0882.0883.00.00.00%6,500
2026-02-13880.0883.0878.0883.0+3.0+0.34%5,900
2026-02-12871.0880.0868.0880.0+12.0+1.38%20,600
2026-02-10870.0870.0865.0868.0+2.0+0.23%6,900
2026-02-09866.0870.0865.0866.0+6.0+0.70%11,100
2026-02-06860.0862.0857.0860.00.00.00%7,600
2026-02-05869.0870.0860.0860.0-6.0-0.69%6,500
2026-02-04866.0868.0865.0866.00.00.00%5,700
2026-02-03873.0873.0866.0866.0-5.0-0.57%7,300
2026-02-02871.0872.0868.0871.0+8.0+0.93%12,800
2026-01-30841.0863.0841.0863.0+18.0+2.13%18,800
2026-01-29848.0848.0840.0845.0-2.0-0.24%12,700
2026-01-28847.0848.0845.0847.0+1.0+0.12%5,400
2026-01-27849.0852.0846.0846.0-3.0-0.35%8,800
2026-01-26850.0853.0849.0849.0-1.0-0.12%14,500
2026-01-23847.0850.0846.0850.0+8.0+0.95%10,800
2026-01-22839.0845.0839.0842.0+3.0+0.36%12,000
2026-01-21838.0839.0836.0839.0+1.0+0.12%6,400
2026-01-20840.0840.0836.0838.00.00.00%5,900
2026-01-19838.0839.0834.0838.0+7.0+0.84%7,600
2026-01-16831.0833.0829.0831.0+2.0+0.24%5,200
2026-01-15831.0831.0826.0829.00.00.00%8,600
2026-01-14831.0831.0828.0829.0-2.0-0.24%7,100
2026-01-13833.0837.0830.0831.0+2.0+0.24%12,500
2026-01-09825.0833.0825.0829.0+2.0+0.24%19,500
2026-01-08822.0829.0822.0827.0+3.0+0.36%23,300
2026-01-07823.0824.0820.0824.0+4.0+0.49%10,700
2026-01-06820.0824.0819.0820.00.00.00%11,000
2026-01-05821.0827.0819.0820.0+1.0+0.12%14,700
2025-12-30820.0826.0819.0819.0-5.0-0.61%9,600
2025-12-29817.0824.0811.0824.0+14.0+1.73%18,700
2025-12-26815.0815.0805.0810.0-1.0-0.12%18,500
2025-12-25808.0811.0806.0811.0+5.0+0.62%14,600
2025-12-24802.0807.0801.0806.0+1.0+0.12%13,400
2025-12-23804.0805.0800.0805.0-2.0-0.25%18,100
2025-12-22795.0808.0791.0807.0+7.0+0.88%67,500
2025-12-19806.0815.0800.0800.0-10.0-1.23%48,400
2025-12-18815.0816.0809.0810.0-1.0-0.12%16,500
2025-12-17809.0816.0808.0811.0+1.0+0.12%24,500
2025-12-16813.0818.0810.0810.0-2.0-0.25%15,800
2025-12-15808.0815.0805.0812.0+4.0+0.50%62,400
2025-12-12811.0814.0808.0808.0-7.0-0.86%8,400
2025-12-11812.0816.0809.0815.0-3.0-0.37%10,700
2025-12-10814.0818.0814.0818.0+5.0+0.62%4,800
2025-12-09807.0813.0807.0813.0+5.0+0.62%4,300
2025-12-08810.0812.0808.0808.0-4.0-0.49%8,000
2025-12-05812.0813.0810.0812.0-2.0-0.25%4,800
2025-12-04812.0815.0812.0814.0-2.0-0.25%4,600
2025-12-03818.0819.0815.0816.0-2.0-0.24%2,700
2025-12-02819.0819.0816.0818.0-1.0-0.12%3,200
2025-12-01814.0819.0814.0819.0-1.0-0.12%5,300
2025-11-28821.0822.0819.0820.0+2.0+0.24%3,200
2025-11-27825.0825.0818.0818.00.00.00%4,900
2025-11-26820.0825.0818.0818.0+4.0+0.49%13,600
2025-11-25814.0819.0813.0814.0+3.0+0.37%6,500
2025-11-21805.0811.0804.0811.0+5.0+0.62%4,200
2025-11-20802.0808.0801.0806.0+5.0+0.62%8,800
2025-11-19801.0806.0800.0801.0+1.0+0.13%8,100
2025-11-18805.0811.0800.0800.0-11.0-1.36%17,500
2025-11-17815.0815.0806.0811.0-1.0-0.12%8,600
2025-11-14813.0814.0808.0812.0-4.0-0.49%3,800
2025-11-13806.0816.0805.0816.0+5.0+0.62%8,400
2025-11-12821.0823.0811.0811.0-9.0-1.10%12,900
2025-11-11820.0820.0817.0820.0+2.0+0.24%16,100
2025-11-10815.0820.0815.0818.0+3.0+0.37%15,900
2025-11-07819.0819.0814.0815.0-4.0-0.49%4,400
2025-11-06822.0822.0813.0819.0+1.0+0.12%8,500
2025-11-05822.0823.0817.0818.0-12.0-1.45%9,200
2025-11-04822.0830.0817.0830.0+6.0+0.73%17,600
2025-10-31813.0824.0813.0824.0+7.0+0.86%22,800
2025-10-30803.0817.0800.0817.0+17.0+2.13%29,400
2025-10-29810.0811.0800.0800.0-11.0-1.36%18,900
2025-10-28813.0814.0810.0811.0-7.0-0.86%8,400
2025-10-27812.0818.0812.0818.0+6.0+0.74%5,800
2025-10-24818.0818.0812.0812.00.00.00%9,200
2025-10-23812.0814.0811.0812.0+1.0+0.12%6,600
2025-10-22813.0816.0810.0811.0+1.0+0.12%14,300
2025-10-21813.0814.0810.0810.0-2.0-0.25%4,800
2025-10-20812.0813.0809.0812.00.00.00%7,700
2025-10-17814.0814.0811.0812.0-2.0-0.25%5,900
2025-10-16811.0815.0808.0814.0+3.0+0.37%9,800
2025-10-15801.0813.0801.0811.0+10.0+1.25%12,900
2025-10-14801.0812.0799.0801.0-6.0-0.74%34,500
2025-10-10803.0810.0801.0807.0+4.0+0.50%17,800
2025-10-09804.0805.0800.0803.0-1.0-0.12%17,100
2025-10-08804.0805.0801.0804.0+3.0+0.37%13,200
2025-10-07802.0805.0799.0801.0-2.0-0.25%13,800
2025-10-06804.0805.0798.0803.00.00.00%32,200
2025-10-03801.0810.0800.0803.0+1.0+0.12%20,600
2025-10-02803.0807.0800.0802.0-5.0-0.62%20,400
2025-10-01806.0812.0801.0807.0+4.0+0.50%23,000
2025-09-30806.0809.0801.0803.0-5.0-0.62%21,900
2025-09-29816.0816.0805.0808.0-8.0-0.98%17,600
2025-09-26810.0819.0803.0816.0+8.0+0.99%25,900
2025-09-25802.0808.0798.0808.0+9.0+1.13%32,100
2025-09-24803.0803.0795.0799.0-2.0-0.25%58,600
2025-09-22797.0812.0792.0801.0-25.0-3.03%146,400
2025-09-19848.0849.0823.0826.0-19.0-2.25%137,500
2025-09-18864.0864.0839.0845.0-9.0-1.05%73,600
2025-09-17875.0875.0846.0854.0-12.0-1.39%56,800
2025-09-16846.0866.0844.0866.0+23.0+2.73%36,200
2025-09-12845.0845.0839.0843.0——23,000

直近120営業日分を表示