KabuInsight

佐鳥電機

7420
プライム/卸売業/SATORI ELECTRIC 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
2026-03-131,861.01,880.01,861.01,870.0-20.0-1.06%32,900
2026-03-121,904.01,910.01,877.01,890.0-25.0-1.31%37,500
2026-03-111,934.01,950.01,915.01,915.0-6.0-0.31%24,600
2026-03-101,884.01,930.01,884.01,921.0+43.0+2.29%27,800
2026-03-091,851.01,890.01,835.01,878.0-23.0-1.21%66,500
2026-03-061,890.01,915.01,880.01,901.0-1.0-0.05%34,800
2026-03-051,890.01,932.01,876.01,902.0+66.0+3.59%35,500
2026-03-041,864.01,889.01,822.01,836.0-75.0-3.92%103,400
2026-03-031,985.01,987.01,911.01,911.0-95.0-4.74%139,100
2026-03-022,000.02,017.01,974.02,006.0-8.0-0.40%76,900
2026-02-271,983.02,019.01,983.02,014.0+26.0+1.31%45,100
2026-02-261,987.01,999.01,979.01,988.0+9.0+0.45%47,100
2026-02-252,000.02,008.01,976.01,979.0-23.0-1.15%39,000
2026-02-241,979.02,005.01,965.02,002.0+36.0+1.83%55,400
2026-02-201,981.01,981.01,960.01,966.0-8.0-0.41%54,800
2026-02-191,969.01,979.01,961.01,974.0+14.0+0.71%35,700
2026-02-181,951.01,969.01,947.01,960.0+9.0+0.46%30,700
2026-02-171,944.01,967.01,938.01,951.0+10.0+0.52%34,700
2026-02-161,938.01,968.01,931.01,941.0+9.0+0.47%59,900
2026-02-131,965.01,970.01,932.01,932.0-35.0-1.78%62,100
2026-02-121,959.01,972.01,959.01,967.0+13.0+0.67%50,300
2026-02-101,924.01,959.01,924.01,954.0+34.0+1.77%56,600
2026-02-091,930.01,930.01,914.01,920.0+7.0+0.37%41,600
2026-02-061,891.01,916.01,880.01,913.0+12.0+0.63%36,600
2026-02-051,911.01,917.01,897.01,901.0+1.0+0.05%24,600
2026-02-041,895.01,913.01,880.01,900.0+20.0+1.06%40,100
2026-02-031,866.01,898.01,858.01,880.0+25.0+1.35%37,100
2026-02-021,882.01,898.01,855.01,855.0-22.0-1.17%57,000
2026-01-301,859.01,877.01,850.01,877.0+19.0+1.02%33,200
2026-01-291,854.01,858.01,835.01,858.0+1.0+0.05%59,800
2026-01-281,860.01,865.01,848.01,857.0-13.0-0.70%34,000
2026-01-271,854.01,871.01,846.01,870.0+16.0+0.86%43,100
2026-01-261,893.01,893.01,854.01,854.0-47.0-2.47%73,300
2026-01-231,914.01,924.01,901.01,901.0-13.0-0.68%42,200
2026-01-221,883.01,925.01,882.01,914.0+38.0+2.03%61,600
2026-01-211,875.01,883.01,852.01,876.0-3.0-0.16%38,100
2026-01-201,903.01,903.01,879.01,879.0-24.0-1.26%53,100
2026-01-191,926.01,926.01,879.01,903.0-19.0-0.99%99,000
2026-01-161,930.01,938.01,918.01,922.0-6.0-0.31%58,600
2026-01-151,910.01,939.01,899.01,928.0-3.0-0.16%124,000
2026-01-141,925.01,940.01,915.01,931.0+20.0+1.05%73,100
2026-01-131,911.01,922.01,906.01,911.0+17.0+0.90%99,900
2026-01-091,883.01,900.01,882.01,894.0+15.0+0.80%55,500
2026-01-081,889.01,906.01,878.01,879.0-18.0-0.95%48,900
2026-01-071,885.01,907.01,878.01,897.0+18.0+0.96%65,400
2026-01-061,861.01,886.01,861.01,879.0+18.0+0.97%57,200
2026-01-051,885.01,889.01,859.01,861.0-17.0-0.91%65,300
2025-12-301,864.01,879.01,864.01,878.0+1.0+0.05%39,800
2025-12-291,844.01,877.01,844.01,877.0+26.0+1.40%96,700
2025-12-261,840.01,855.01,839.01,851.0+3.0+0.16%78,800
2025-12-251,840.01,854.01,839.01,848.0+12.0+0.65%76,900
2025-12-241,836.01,850.01,834.01,836.0-10.0-0.54%68,300
2025-12-231,805.01,848.01,805.01,846.0+32.0+1.76%98,900
2025-12-221,815.01,823.01,803.01,814.00.00.00%83,700
2025-12-191,819.01,823.01,808.01,814.0-5.0-0.27%42,900
2025-12-181,794.01,820.01,788.01,819.0+20.0+1.11%54,700
2025-12-171,809.01,809.01,799.01,799.0-11.0-0.61%32,400
2025-12-161,823.01,823.01,807.01,810.0-14.0-0.77%38,200
2025-12-151,826.01,828.01,819.01,824.0-1.0-0.05%28,800
2025-12-121,832.01,836.01,820.01,825.00.00.00%35,000
2025-12-111,853.01,855.01,825.01,825.0-28.0-1.51%37,600
2025-12-101,847.01,857.01,839.01,853.0+6.0+0.32%59,800
2025-12-091,843.01,852.01,838.01,847.0+2.0+0.11%66,500
2025-12-081,827.01,845.01,826.01,845.0+14.0+0.76%70,300
2025-12-051,830.01,837.01,830.01,831.0-7.0-0.38%29,200
2025-12-041,825.01,839.01,825.01,838.0+8.0+0.44%68,800
2025-12-031,814.01,838.01,807.01,830.0+16.0+0.88%77,100
2025-12-021,797.01,814.01,795.01,814.0+14.0+0.78%62,900
2025-12-011,817.01,824.01,800.01,800.0-22.0-1.21%99,200
2025-11-281,805.01,827.01,803.01,822.0+18.0+1.00%115,100
2025-11-271,791.01,805.01,785.01,804.0-56.0-3.01%263,900
2025-11-261,864.01,866.01,846.01,860.0+17.0+0.92%223,200
2025-11-251,870.01,872.01,843.01,843.0+1.0+0.05%130,800
2025-11-211,835.01,849.01,832.01,842.0+7.0+0.38%93,500
2025-11-201,846.01,848.01,835.01,835.0+4.0+0.22%64,900
2025-11-191,850.01,854.01,830.01,831.0-11.0-0.60%71,900
2025-11-181,864.01,864.01,835.01,842.0-17.0-0.91%95,700
2025-11-171,873.01,873.01,857.01,859.0-9.0-0.48%65,300
2025-11-141,879.01,890.01,865.01,868.0-12.0-0.64%82,200
2025-11-131,897.01,897.01,878.01,880.0-3.0-0.16%35,500
2025-11-121,864.01,887.01,864.01,883.0+22.0+1.18%53,900
2025-11-111,885.01,885.01,861.01,861.0-11.0-0.59%82,300
2025-11-101,863.01,875.01,863.01,872.0+11.0+0.59%34,900
2025-11-071,876.01,886.01,861.01,861.0-25.0-1.33%72,000
2025-11-061,886.01,893.01,873.01,886.0+13.0+0.69%40,100
2025-11-051,905.01,905.01,851.01,873.0-25.0-1.32%98,800
2025-11-041,921.01,927.01,898.01,898.0-23.0-1.20%86,200
2025-10-311,893.01,921.01,893.01,921.0+27.0+1.43%69,700
2025-10-301,880.01,922.01,880.01,894.0+11.0+0.58%94,400
2025-10-291,888.01,901.01,875.01,883.0-7.0-0.37%66,800
2025-10-281,911.01,921.01,890.01,890.0-35.0-1.82%75,100
2025-10-271,906.01,928.01,906.01,925.0+22.0+1.16%51,200
2025-10-241,909.01,910.01,898.01,903.0-1.0-0.05%33,000
2025-10-231,875.01,910.01,875.01,904.0+35.0+1.87%43,200
2025-10-221,900.01,917.01,869.01,869.0-36.0-1.89%50,500
2025-10-211,902.01,924.01,896.01,905.0+20.0+1.06%66,500
2025-10-201,884.01,885.01,870.01,885.0+27.0+1.45%30,300
2025-10-171,860.01,861.01,843.01,858.00.00.00%25,400
2025-10-161,832.01,858.01,832.01,858.0+34.0+1.86%42,400
2025-10-151,833.01,860.01,810.01,824.0+31.0+1.73%64,200
2025-10-141,849.01,849.01,791.01,793.0-65.0-3.50%81,800
2025-10-101,890.01,891.01,858.01,858.0-40.0-2.11%54,700
2025-10-091,908.01,914.01,892.01,898.0+2.0+0.11%38,100
2025-10-081,906.01,922.01,896.01,896.0-15.0-0.78%37,700
2025-10-071,903.01,921.01,903.01,911.0-1.0-0.05%29,500
2025-10-061,918.01,918.01,902.01,912.0+32.0+1.70%45,700
2025-10-031,860.01,886.01,860.01,880.0+15.0+0.80%20,400
2025-10-021,870.01,885.01,861.01,865.0+14.0+0.76%36,100
2025-10-011,891.01,891.01,851.01,851.0-47.0-2.48%44,100
2025-09-301,910.01,910.01,873.01,898.0-10.0-0.52%36,000
2025-09-291,924.01,928.01,900.01,908.0-16.0-0.83%26,500
2025-09-261,919.01,925.01,911.01,924.0+5.0+0.26%34,000
2025-09-251,914.01,922.01,910.01,919.0+5.0+0.26%34,100
2025-09-241,905.01,917.01,896.01,914.0+11.0+0.58%28,300
2025-09-221,890.01,903.01,885.01,903.0+10.0+0.53%26,900
2025-09-191,895.01,895.01,866.01,893.0+17.0+0.91%39,500
2025-09-181,882.01,882.01,870.01,876.0-14.0-0.74%29,900
2025-09-171,904.01,904.01,877.01,890.0-14.0-0.74%25,300
2025-09-161,890.01,906.01,886.01,904.0+10.0+0.53%26,100
2025-09-121,880.01,899.01,880.01,894.0——33,300

直近120営業日分を表示