KabuInsight

サトー

6287
プライム/機械/SATO CORPORATION
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
2026-03-132,325.02,344.02,312.02,329.0-23.0-0.98%59,100
2026-03-122,375.02,386.02,345.02,352.0-21.0-0.88%73,900
2026-03-112,371.02,391.02,366.02,373.0+27.0+1.15%36,000
2026-03-102,357.02,362.02,331.02,346.0+32.0+1.38%62,000
2026-03-092,304.02,338.02,285.02,314.0-103.0-4.26%91,500
2026-03-062,396.02,425.02,388.02,417.0-4.0-0.17%41,300
2026-03-052,409.02,462.02,396.02,421.0+63.0+2.67%65,800
2026-03-042,383.02,425.02,334.02,358.0-75.0-3.08%94,000
2026-03-032,465.02,498.02,415.02,433.0-65.0-2.60%81,900
2026-03-022,461.02,508.02,446.02,498.0-2.0-0.08%72,300
2026-02-272,500.02,508.02,480.02,500.0+11.0+0.44%59,900
2026-02-262,468.02,516.02,468.02,489.0+25.0+1.01%92,600
2026-02-252,488.02,489.02,438.02,464.0+4.0+0.16%105,100
2026-02-242,442.02,490.02,433.02,460.0+35.0+1.44%81,600
2026-02-202,426.02,433.02,392.02,425.0-25.0-1.02%52,800
2026-02-192,401.02,457.02,401.02,450.0+49.0+2.04%106,500
2026-02-182,400.02,417.02,396.02,401.0+19.0+0.80%63,300
2026-02-172,394.02,407.02,362.02,382.0+2.0+0.08%51,400
2026-02-162,325.02,395.02,312.02,380.0+58.0+2.50%98,500
2026-02-132,366.02,395.02,301.02,322.0-94.0-3.89%118,100
2026-02-122,414.02,433.02,405.02,416.0-5.0-0.21%91,300
2026-02-102,404.02,431.02,404.02,421.0+26.0+1.09%73,300
2026-02-092,418.02,420.02,387.02,395.0+27.0+1.14%50,800
2026-02-062,360.02,376.02,345.02,368.0+3.0+0.13%57,000
2026-02-052,385.02,385.02,359.02,365.0+6.0+0.25%61,800
2026-02-042,342.02,378.02,342.02,359.0+3.0+0.13%70,400
2026-02-032,333.02,383.02,321.02,356.0+48.0+2.08%100,300
2026-02-022,318.02,339.02,307.02,308.0-8.0-0.35%74,100
2026-01-302,288.02,316.02,277.02,316.0+39.0+1.71%40,500
2026-01-292,270.02,281.02,245.02,277.0-9.0-0.39%71,400
2026-01-282,320.02,320.02,286.02,286.0-48.0-2.06%58,900
2026-01-272,322.02,348.02,316.02,334.0-2.0-0.09%54,200
2026-01-262,351.02,353.02,330.02,336.0-65.0-2.71%76,600
2026-01-232,408.02,410.02,385.02,401.0-14.0-0.58%78,000
2026-01-222,384.02,422.02,382.02,415.0+45.0+1.90%58,600
2026-01-212,355.02,373.02,335.02,370.0-16.0-0.67%61,000
2026-01-202,435.02,446.02,385.02,386.0-32.0-1.32%70,500
2026-01-192,424.02,432.02,390.02,418.0+1.0+0.04%47,100
2026-01-162,402.02,423.02,391.02,417.0+2.0+0.08%46,200
2026-01-152,407.02,416.02,392.02,415.0+3.0+0.12%52,600
2026-01-142,400.02,430.02,400.02,412.0+4.0+0.17%61,800
2026-01-132,406.02,419.02,390.02,408.0+23.0+0.96%66,300
2026-01-092,393.02,400.02,373.02,385.0+11.0+0.46%41,100
2026-01-082,385.02,400.02,369.02,374.0-32.0-1.33%55,500
2026-01-072,353.02,423.02,351.02,406.0+21.0+0.88%84,100
2026-01-062,381.02,403.02,367.02,385.0+31.0+1.32%56,900
2026-01-052,393.02,415.02,336.02,354.0-47.0-1.96%99,200
2025-12-302,413.02,424.02,401.02,401.0-10.0-0.41%45,000
2025-12-292,401.02,411.02,389.02,411.0+14.0+0.58%47,100
2025-12-262,411.02,414.02,385.02,397.0-18.0-0.75%58,000
2025-12-252,426.02,435.02,414.02,415.0-2.0-0.08%86,000
2025-12-242,449.02,451.02,410.02,417.0-32.0-1.31%62,800
2025-12-232,431.02,459.02,431.02,449.0+5.0+0.20%57,100
2025-12-222,423.02,453.02,403.02,444.0+27.0+1.12%87,900
2025-12-192,400.02,425.02,399.02,417.0+9.0+0.37%66,800
2025-12-182,413.02,430.02,382.02,408.0-5.0-0.21%71,800
2025-12-172,444.02,444.02,400.02,413.0-46.0-1.87%111,400
2025-12-162,529.02,565.02,451.02,459.0-70.0-2.77%183,700
2025-12-152,424.02,530.02,409.02,529.0+180.0+7.66%312,200
2025-12-122,309.02,349.02,296.02,349.0+71.0+3.12%77,300
2025-12-112,314.02,315.02,278.02,278.0-23.0-1.00%33,300
2025-12-102,312.02,319.02,300.02,301.0+1.0+0.04%58,600
2025-12-092,265.02,310.02,255.02,300.0+31.0+1.37%68,100
2025-12-082,251.02,273.02,251.02,269.0+23.0+1.02%59,300
2025-12-052,269.02,293.02,241.02,246.0-56.0-2.43%50,900
2025-12-042,267.02,308.02,267.02,302.0+26.0+1.14%48,900
2025-12-032,281.02,298.02,276.02,276.0-14.0-0.61%69,700
2025-12-022,300.02,300.02,265.02,290.0-9.0-0.39%93,600
2025-12-012,304.02,314.02,293.02,299.0-5.0-0.22%90,600
2025-11-282,292.02,310.02,289.02,304.0+12.0+0.52%93,800
2025-11-272,265.02,300.02,262.02,292.0+30.0+1.33%59,000
2025-11-262,262.02,276.02,255.02,262.0+22.0+0.98%86,800
2025-11-252,277.02,277.02,225.02,240.0-15.0-0.67%135,500
2025-11-212,192.02,258.02,192.02,255.0+63.0+2.87%92,900
2025-11-202,200.02,204.02,180.02,192.0+12.0+0.55%84,000
2025-11-192,190.02,197.02,165.02,180.0-1.0-0.05%65,600
2025-11-182,231.02,236.02,172.02,181.0-50.0-2.24%80,400
2025-11-172,221.02,243.02,207.02,231.0+10.0+0.45%101,900
2025-11-142,212.02,229.02,200.02,221.0-11.0-0.49%122,000
2025-11-132,178.02,234.02,152.02,232.0-13.0-0.58%196,300
2025-11-122,272.02,281.02,242.02,245.0-23.0-1.01%85,900
2025-11-112,267.02,272.02,244.02,268.00.00.00%42,700
2025-11-102,250.02,270.02,237.02,268.0+44.0+1.98%49,500
2025-11-072,218.02,230.02,205.02,224.0+5.0+0.23%45,600
2025-11-062,216.02,243.02,216.02,219.0+15.0+0.68%54,500
2025-11-052,236.02,252.02,172.02,204.0-40.0-1.78%94,700
2025-11-042,190.02,290.02,177.02,244.0+54.0+2.47%163,300
2025-10-312,176.02,190.02,152.02,190.0+24.0+1.11%95,600
2025-10-302,165.02,179.02,151.02,166.0+7.0+0.32%268,000
2025-10-292,197.02,200.02,149.02,159.0-46.0-2.09%73,400
2025-10-282,267.02,267.02,198.02,205.0-74.0-3.25%67,800
2025-10-272,260.02,279.02,258.02,279.0+39.0+1.74%66,600
2025-10-242,267.02,267.02,230.02,240.0-27.0-1.19%90,100
2025-10-232,226.02,272.02,221.02,267.0+54.0+2.44%101,100
2025-10-222,210.02,231.02,202.02,213.0+13.0+0.59%157,200
2025-10-212,213.02,222.02,193.02,200.0-11.0-0.50%60,300
2025-10-202,212.02,223.02,194.02,211.0+33.0+1.52%64,500
2025-10-172,186.02,195.02,169.02,178.0-15.0-0.68%57,300
2025-10-162,195.02,204.02,173.02,193.0-2.0-0.09%65,800
2025-10-152,175.02,201.02,164.02,195.0+45.0+2.09%65,300
2025-10-142,157.02,184.02,132.02,150.0-43.0-1.96%93,100
2025-10-102,194.02,217.02,187.02,193.0-25.0-1.13%83,800
2025-10-092,192.02,218.02,188.02,218.0+18.0+0.82%71,900
2025-10-082,239.02,253.02,193.02,200.0-39.0-1.74%86,600
2025-10-072,218.02,247.02,192.02,239.0+22.0+0.99%74,500
2025-10-062,244.02,249.02,215.02,217.0+9.0+0.41%56,200
2025-10-032,180.02,213.02,177.02,208.0+30.0+1.38%91,900
2025-10-022,180.02,196.02,154.02,178.0+1.0+0.05%100,100
2025-10-012,246.02,246.02,171.02,177.0-91.0-4.01%114,800
2025-09-302,268.02,273.02,239.02,268.00.00.00%67,400
2025-09-292,301.02,307.02,267.02,268.0-66.0-2.83%65,700
2025-09-262,309.02,336.02,307.02,334.0+26.0+1.13%79,700
2025-09-252,353.02,353.02,308.02,308.0-36.0-1.54%119,000
2025-09-242,350.02,356.02,323.02,344.0+7.0+0.30%99,100
2025-09-222,340.02,349.02,329.02,337.0-5.0-0.21%103,800
2025-09-192,322.02,342.02,306.02,342.0+36.0+1.56%194,100
2025-09-182,300.02,317.02,297.02,306.0+15.0+0.65%84,300
2025-09-172,309.02,309.02,279.02,291.0-27.0-1.16%41,700
2025-09-162,266.02,318.02,263.02,318.0+43.0+1.89%64,400
2025-09-122,315.02,317.02,273.02,275.0——70,900

直近120営業日分を表示