KabuInsight

サトー商会

9996
スタンダード/卸売業/Satoh&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
2026-03-132,407.02,412.02,407.02,412.0+4.0+0.17%300
2026-03-122,385.02,408.02,385.02,408.0+8.0+0.33%300
2026-03-112,415.02,416.02,392.02,400.0+8.0+0.33%1,000
2026-03-102,409.02,410.02,392.02,392.0-17.0-0.71%1,300
2026-03-092,409.02,409.02,409.02,409.0-13.0-0.54%300
2026-03-062,386.02,436.02,383.02,422.0+36.0+1.51%900
2026-03-052,349.02,389.02,349.02,386.0+37.0+1.58%800
2026-03-042,337.02,364.02,300.02,349.0-38.0-1.59%2,700
2026-03-032,416.02,416.02,366.02,387.0-29.0-1.20%700
2026-03-022,433.02,445.02,409.02,416.0-22.0-0.90%1,100
2026-02-272,437.02,438.02,437.02,438.0-1.0-0.04%500
2026-02-262,389.02,450.02,389.02,439.0+76.0+3.22%2,700
2026-02-252,352.02,379.02,352.02,363.0+13.0+0.55%1,600
2026-02-242,372.02,372.02,350.02,350.0+9.0+0.38%200
2026-02-202,343.02,343.02,341.02,341.0+4.0+0.17%300
2026-02-192,359.02,359.02,337.02,337.0-19.0-0.81%400
2026-02-182,380.02,380.02,356.02,356.0+5.0+0.21%300
2026-02-172,315.02,380.02,315.02,351.0+14.0+0.60%900
2026-02-162,300.02,337.02,300.02,337.0+51.0+2.23%1,700
2026-02-132,277.02,286.02,277.02,286.0+24.0+1.06%300
2026-02-122,242.02,262.02,242.02,262.0+2.0+0.09%700
2026-02-102,255.02,296.02,200.02,260.0+22.0+0.98%1,800
2026-02-092,338.02,338.02,231.02,238.00.00.00%700
2026-02-062,220.02,270.02,220.02,238.0+27.0+1.22%400
2026-02-052,280.02,280.02,211.02,211.0-69.0-3.03%600
2026-02-042,280.02,280.02,280.02,280.0-20.0-0.87%1,600
2026-02-032,300.02,300.02,300.02,300.00.00.00%—
2026-02-022,300.02,300.02,300.02,300.00.00.00%—
2026-01-302,301.02,301.02,300.02,300.0-21.0-0.90%300
2026-01-292,321.02,321.02,321.02,321.00.00.00%—
2026-01-282,400.02,400.02,320.02,321.0-76.0-3.17%2,100
2026-01-272,370.02,397.02,370.02,397.0+27.0+1.14%1,000
2026-01-262,346.02,381.02,346.02,370.0-10.0-0.42%1,600
2026-01-232,349.02,380.02,345.02,380.0+59.0+2.54%1,300
2026-01-222,305.02,331.02,305.02,321.0+11.0+0.48%500
2026-01-212,316.02,316.02,310.02,310.0+1.0+0.04%400
2026-01-202,306.02,309.02,306.02,309.0+3.0+0.13%300
2026-01-192,306.02,334.02,306.02,306.0-4.0-0.17%600
2026-01-162,334.02,334.02,310.02,310.0-20.0-0.86%600
2026-01-152,307.02,331.02,307.02,330.0-3.0-0.13%600
2026-01-142,333.02,333.02,323.02,333.0+15.0+0.65%2,700
2026-01-132,295.02,332.02,294.02,318.0+22.0+0.96%1,700
2026-01-092,285.02,296.02,283.02,296.0+14.0+0.61%700
2026-01-082,267.02,297.02,267.02,282.0+12.0+0.53%700
2026-01-072,283.02,300.02,253.02,270.0-13.0-0.57%500
2026-01-062,297.02,300.02,261.02,283.0-17.0-0.74%900
2026-01-052,300.02,300.02,300.02,300.0+2.0+0.09%300
2025-12-302,259.02,298.02,259.02,298.0+1.0+0.04%300
2025-12-292,297.02,297.02,297.02,297.0+19.0+0.83%300
2025-12-262,296.02,296.02,278.02,278.0+1.0+0.04%1,500
2025-12-252,257.02,280.02,257.02,277.0+22.0+0.98%400
2025-12-242,250.02,275.02,250.02,255.0+25.0+1.12%600
2025-12-232,230.02,230.02,230.02,230.00.00.00%—
2025-12-222,210.02,230.02,210.02,230.0+23.0+1.04%800
2025-12-192,234.02,234.02,207.02,207.0-27.0-1.21%400
2025-12-182,255.02,255.02,233.02,234.0-50.0-2.19%600
2025-12-172,253.02,284.02,252.02,284.0+14.0+0.62%300
2025-12-162,290.02,290.02,258.02,270.0-20.0-0.87%800
2025-12-152,320.02,320.02,270.02,290.0-85.0-3.58%11,200
2025-12-122,254.02,375.02,243.02,375.0+127.0+5.65%5,200
2025-12-112,258.02,258.02,197.02,248.0+18.0+0.81%6,000
2025-12-102,199.02,230.02,192.02,230.0+50.0+2.29%4,200
2025-12-092,204.02,204.02,180.02,180.0-10.0-0.46%1,300
2025-12-082,155.02,200.02,114.02,190.0+36.0+1.67%2,000
2025-12-052,100.02,154.02,100.02,154.0+54.0+2.57%1,700
2025-12-042,091.02,103.02,091.02,100.0+14.0+0.67%1,000
2025-12-032,083.02,086.02,083.02,086.0+3.0+0.14%300
2025-12-022,102.02,102.02,083.02,083.0-33.0-1.56%200
2025-12-012,100.02,116.02,100.02,116.0+16.0+0.76%1,500
2025-11-282,079.02,100.02,057.02,100.0+19.0+0.91%3,100
2025-11-272,087.02,087.02,076.02,081.0+5.0+0.24%1,300
2025-11-262,077.02,077.02,076.02,076.0+13.0+0.63%2,700
2025-11-252,075.02,075.02,061.02,063.0+33.0+1.63%700
2025-11-212,073.02,073.02,030.02,030.0+7.0+0.35%200
2025-11-202,023.02,023.02,023.02,023.0+4.0+0.20%100
2025-11-192,040.02,040.02,019.02,019.0+4.0+0.20%300
2025-11-182,054.02,054.02,015.02,015.0-40.0-1.95%200
2025-11-172,041.02,059.02,017.02,055.0+30.0+1.48%700
2025-11-142,061.02,061.02,025.02,025.0-30.0-1.46%2,200
2025-11-132,040.02,068.02,040.02,055.0+39.0+1.93%1,200
2025-11-122,015.02,030.02,010.02,016.0+1.0+0.05%900
2025-11-112,005.02,015.01,994.02,015.0+15.0+0.75%600
2025-11-101,973.02,000.01,973.02,000.0+31.0+1.57%800
2025-11-071,961.01,969.01,942.01,969.0-3.0-0.15%400
2025-11-061,932.01,982.01,932.01,972.00.00.00%1,800
2025-11-051,970.01,972.01,965.01,972.00.00.00%500
2025-11-041,972.01,973.01,972.01,972.0-14.0-0.70%400
2025-10-312,010.02,010.01,985.01,986.0-15.0-0.75%1,900
2025-10-302,005.02,005.02,001.02,001.0-4.0-0.20%300
2025-10-292,015.02,015.02,005.02,005.0+5.0+0.25%200
2025-10-282,000.02,000.01,995.02,000.0-9.0-0.45%1,300
2025-10-271,997.02,009.01,997.02,009.0+9.0+0.45%2,900
2025-10-242,000.02,000.01,997.02,000.0-15.0-0.74%1,500
2025-10-232,015.02,015.02,015.02,015.0+1.0+0.05%200
2025-10-222,028.02,028.02,012.02,014.0-14.0-0.69%600
2025-10-212,010.02,028.02,010.02,028.0+21.0+1.05%1,000
2025-10-202,015.02,015.01,999.02,007.0-8.0-0.40%700
2025-10-172,000.02,015.02,000.02,015.0+30.0+1.51%500
2025-10-161,985.01,985.01,985.01,985.00.00.00%—
2025-10-151,995.01,995.01,985.01,985.0-10.0-0.50%200
2025-10-141,960.01,995.01,960.01,995.00.00.00%1,900
2025-10-101,959.01,997.01,959.01,995.0+36.0+1.84%500
2025-10-092,000.02,010.01,959.01,959.0-6.0-0.31%1,600
2025-10-081,967.01,998.01,960.01,965.0-2.0-0.10%800
2025-10-071,981.01,998.01,967.01,967.0+1.0+0.05%900
2025-10-061,954.01,966.01,954.01,966.0+21.0+1.08%500
2025-10-031,960.01,966.01,945.01,945.0-20.0-1.02%1,200
2025-10-022,000.02,000.01,965.01,965.0-53.0-2.63%400
2025-10-012,018.02,018.02,018.02,018.0-3.0-0.15%200
2025-09-302,017.02,021.01,990.02,021.0-7.0-0.35%1,300
2025-09-292,028.02,028.02,028.02,028.0-20.0-0.98%600
2025-09-262,040.02,048.02,040.02,048.0-7.0-0.34%1,900
2025-09-252,054.02,070.02,054.02,055.0+12.0+0.59%900
2025-09-242,054.02,054.02,040.02,043.0-12.0-0.58%1,500
2025-09-222,060.02,060.02,055.02,055.0+8.0+0.39%400
2025-09-192,082.02,082.02,047.02,047.0-35.0-1.68%1,000
2025-09-182,082.02,082.02,082.02,082.0+31.0+1.51%100
2025-09-172,051.02,051.02,051.02,051.0-4.0-0.19%100
2025-09-162,057.02,061.02,051.02,055.0-2.0-0.10%2,300
2025-09-122,049.02,057.02,049.02,057.0——900

直近120営業日分を表示