KabuInsight

佐藤商事

8065
プライム/卸売業/SATO SHO-JI 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
2026-03-132,325.02,349.02,324.02,327.0-29.0-1.23%34,800
2026-03-122,359.02,389.02,340.02,356.0-37.0-1.55%34,600
2026-03-112,377.02,441.02,366.02,393.0+33.0+1.40%17,900
2026-03-102,298.02,398.02,286.02,360.0+97.0+4.29%41,900
2026-03-092,222.02,285.02,206.02,263.0-99.0-4.19%43,900
2026-03-062,360.02,385.02,350.02,362.0-40.0-1.67%23,600
2026-03-052,413.02,442.02,378.02,402.0+86.0+3.71%22,800
2026-03-042,369.02,416.02,291.02,316.0-153.0-6.20%94,500
2026-03-032,467.02,519.02,434.02,469.0-22.0-0.88%93,000
2026-03-022,478.02,501.02,430.02,491.0-19.0-0.76%29,700
2026-02-272,493.02,538.02,479.02,510.0+36.0+1.46%25,500
2026-02-262,439.02,507.02,433.02,474.0+19.0+0.77%87,100
2026-02-252,462.02,469.02,442.02,455.0-7.0-0.28%18,700
2026-02-242,450.02,467.02,422.02,462.0+30.0+1.23%16,600
2026-02-202,446.02,447.02,410.02,432.0-14.0-0.57%17,200
2026-02-192,443.02,455.02,424.02,446.0+3.0+0.12%24,900
2026-02-182,423.02,460.02,403.02,443.0+33.0+1.37%20,400
2026-02-172,417.02,449.02,397.02,410.0-15.0-0.62%13,100
2026-02-162,432.02,449.02,409.02,425.0-12.0-0.49%21,600
2026-02-132,496.02,531.02,418.02,437.0-66.0-2.64%41,300
2026-02-122,446.02,532.02,446.02,503.0+62.0+2.54%34,200
2026-02-102,435.02,482.02,430.02,441.0+8.0+0.33%21,600
2026-02-092,434.02,450.02,400.02,433.0+49.0+2.06%29,200
2026-02-062,375.02,391.02,362.02,384.0+10.0+0.42%34,200
2026-02-052,374.02,396.02,334.02,374.0+42.0+1.80%46,700
2026-02-042,490.02,534.02,277.02,332.0-76.0-3.16%152,700
2026-02-032,357.02,431.02,357.02,408.0+70.0+2.99%35,600
2026-02-022,350.02,404.02,338.02,338.0-8.0-0.34%39,500
2026-01-302,350.02,368.02,326.02,346.0+3.0+0.13%19,000
2026-01-292,326.02,367.02,304.02,343.0+6.0+0.26%24,000
2026-01-282,330.02,355.02,315.02,337.0-6.0-0.26%23,800
2026-01-272,311.02,379.02,311.02,343.0+32.0+1.38%30,600
2026-01-262,325.02,325.02,275.02,311.0-54.0-2.28%46,600
2026-01-232,380.02,409.02,355.02,365.0-9.0-0.38%17,900
2026-01-222,350.02,384.02,330.02,374.0+48.0+2.06%24,800
2026-01-212,298.02,336.02,268.02,326.0-31.0-1.32%37,600
2026-01-202,374.02,389.02,342.02,357.0-32.0-1.34%29,000
2026-01-192,379.02,400.02,363.02,389.0-15.0-0.62%23,200
2026-01-162,424.02,424.02,363.02,404.0-15.0-0.62%28,300
2026-01-152,388.02,427.02,383.02,419.0+26.0+1.09%20,100
2026-01-142,390.02,396.02,366.02,393.0+1.0+0.04%17,300
2026-01-132,366.02,417.02,366.02,392.0+54.0+2.31%36,400
2026-01-092,267.02,338.02,267.02,338.0+63.0+2.77%24,400
2026-01-082,275.02,300.02,270.02,275.0-5.0-0.22%20,900
2026-01-072,275.02,310.02,275.02,280.0-4.0-0.18%15,500
2026-01-062,285.02,304.02,283.02,284.0+19.0+0.84%20,200
2026-01-052,260.02,282.02,230.02,265.0+12.0+0.53%28,100
2025-12-302,280.02,288.02,253.02,253.0-15.0-0.66%13,400
2025-12-292,243.02,268.02,243.02,268.0+24.0+1.07%22,500
2025-12-262,220.02,247.02,218.02,244.0+29.0+1.31%20,000
2025-12-252,247.02,248.02,206.02,215.0-32.0-1.42%30,200
2025-12-242,265.02,267.02,226.02,247.0-18.0-0.79%34,700
2025-12-232,221.02,269.02,221.02,265.0+47.0+2.12%27,900
2025-12-222,210.02,238.02,210.02,218.0+12.0+0.54%25,300
2025-12-192,177.02,209.02,177.02,206.0+31.0+1.43%20,000
2025-12-182,197.02,217.02,163.02,175.0-22.0-1.00%27,300
2025-12-172,223.02,224.02,180.02,197.0-5.0-0.23%17,200
2025-12-162,304.02,304.02,182.02,202.0-92.0-4.01%38,500
2025-12-152,229.02,294.02,229.02,294.0+73.0+3.29%37,300
2025-12-122,202.02,221.02,192.02,221.0+59.0+2.73%15,400
2025-12-112,182.02,219.02,162.02,162.0-20.0-0.92%50,100
2025-12-102,162.02,182.02,162.02,182.0+20.0+0.93%8,300
2025-12-092,149.02,175.02,131.02,162.00.00.00%14,500
2025-12-082,135.02,181.02,135.02,162.0+17.0+0.79%16,900
2025-12-052,136.02,154.02,130.02,145.0-17.0-0.79%8,100
2025-12-042,115.02,173.02,115.02,162.0+35.0+1.65%19,900
2025-12-032,129.02,147.02,107.02,127.0-2.0-0.09%17,500
2025-12-022,205.02,205.02,129.02,129.0-76.0-3.45%19,800
2025-12-012,248.02,248.02,191.02,205.0-36.0-1.61%13,300
2025-11-282,212.02,252.02,200.02,241.0+28.0+1.27%20,200
2025-11-272,182.02,213.02,125.02,213.0+19.0+0.87%28,800
2025-11-262,168.02,194.02,168.02,194.0+25.0+1.15%7,400
2025-11-252,179.02,190.02,169.02,169.0-9.0-0.41%15,300
2025-11-212,164.02,184.02,160.02,178.0+4.0+0.18%17,800
2025-11-202,131.02,195.02,130.02,174.0+88.0+4.22%41,200
2025-11-192,076.02,100.02,061.02,086.0+5.0+0.24%20,400
2025-11-182,075.02,087.02,030.02,081.0-15.0-0.72%37,000
2025-11-172,104.02,129.02,096.02,096.0-23.0-1.09%8,400
2025-11-142,107.02,129.02,101.02,119.0+4.0+0.19%9,800
2025-11-132,128.02,130.02,107.02,115.0+13.0+0.62%9,500
2025-11-122,095.02,119.02,080.02,102.0+22.0+1.06%24,200
2025-11-112,086.02,089.02,060.02,080.0-11.0-0.53%22,200
2025-11-102,102.02,108.02,077.02,091.0+4.0+0.19%23,100
2025-11-072,078.02,114.02,058.02,087.0-10.0-0.48%52,800
2025-11-062,118.02,177.02,050.02,097.0-24.0-1.13%79,600
2025-11-052,109.02,139.02,084.02,121.0-8.0-0.38%52,800
2025-11-042,161.02,176.02,120.02,129.0-25.0-1.16%56,300
2025-10-312,152.02,169.02,136.02,154.0+2.0+0.09%28,900
2025-10-302,145.02,182.02,127.02,152.0-7.0-0.32%36,200
2025-10-292,141.02,165.02,130.02,159.0+14.0+0.65%38,200
2025-10-282,170.02,170.02,102.02,145.0-27.0-1.24%38,700
2025-10-272,160.02,192.02,160.02,172.0+16.0+0.74%24,100
2025-10-242,166.02,180.02,144.02,156.0-2.0-0.09%23,400
2025-10-232,138.02,184.02,131.02,158.0-7.0-0.32%28,900
2025-10-222,120.02,170.02,090.02,165.0+55.0+2.61%58,600
2025-10-212,119.02,129.02,089.02,110.0-9.0-0.42%23,000
2025-10-202,068.02,136.02,068.02,119.0+51.0+2.47%32,900
2025-10-172,101.02,105.02,050.02,068.0-35.0-1.66%46,700
2025-10-162,153.02,153.02,103.02,103.0-51.0-2.37%29,100
2025-10-152,086.02,222.02,086.02,154.0+68.0+3.26%71,900
2025-10-142,015.02,101.01,945.02,086.0+34.0+1.66%70,000
2025-10-102,081.02,091.02,044.02,052.0-63.0-2.98%59,700
2025-10-092,065.02,129.02,062.02,115.0+44.0+2.12%39,700
2025-10-082,110.02,115.02,068.02,071.0-37.0-1.76%42,900
2025-10-072,100.02,137.02,072.02,108.0+8.0+0.38%41,500
2025-10-062,004.02,116.01,985.02,100.0+114.0+5.74%102,400
2025-10-031,966.01,995.01,952.01,986.0+7.0+0.35%25,000
2025-10-021,961.01,998.01,950.01,979.0+22.0+1.12%41,400
2025-10-011,981.01,988.01,932.01,957.0-16.0-0.81%67,000
2025-09-301,891.02,028.01,887.01,973.0+76.0+4.01%90,900
2025-09-291,869.01,927.01,867.01,897.0-50.0-2.57%54,100
2025-09-261,892.01,970.01,861.01,947.0+29.0+1.51%160,900
2025-09-251,754.01,920.01,750.01,918.0+173.0+9.91%167,600
2025-09-241,735.01,752.01,730.01,745.0+4.0+0.23%15,400
2025-09-221,737.01,741.01,721.01,741.0+14.0+0.81%14,500
2025-09-191,724.01,738.01,716.01,727.0+3.0+0.17%23,100
2025-09-181,718.01,729.01,702.01,724.0-2.0-0.12%16,500
2025-09-171,736.01,736.01,712.01,726.0-17.0-0.98%17,600
2025-09-161,744.01,748.01,734.01,743.0+9.0+0.52%8,000
2025-09-121,741.01,745.01,731.01,734.0——15,400

直近120営業日分を表示