日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

サムティ(3244)の株価時系列情報

サムティ(3244)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 2,426 2,442 2,425 2,435 221,000
2023/12/28 2,405 2,423 2,403 2,421 212,400
2023/12/27 2,385 2,405 2,382 2,405 217,300
2023/12/26 2,370 2,392 2,366 2,388 176,500
2023/12/25 2,378 2,390 2,366 2,369 167,300
2023/12/22 2,385 2,385 2,368 2,380 167,400
2023/12/21 2,369 2,401 2,362 2,390 285,300
2023/12/20 2,354 2,380 2,349 2,372 231,400
2023/12/19 2,315 2,354 2,307 2,350 238,600
2023/12/18 2,307 2,317 2,276 2,312 248,200
2023/12/15 2,307 2,332 2,299 2,327 254,100
2023/12/14 2,314 2,324 2,291 2,311 290,000
2023/12/13 2,349 2,349 2,312 2,314 175,300
2023/12/12 2,340 2,355 2,336 2,346 168,300
2023/12/11 2,345 2,354 2,333 2,340 167,300
2023/12/08 2,360 2,366 2,337 2,340 312,300
2023/12/07 2,368 2,391 2,360 2,388 261,700
2023/12/06 2,351 2,387 2,345 2,380 262,400
2023/12/05 2,392 2,399 2,347 2,353 358,000
2023/12/04 2,387 2,405 2,380 2,393 465,800
2023/12/01 2,349 2,382 2,347 2,370 467,300
2023/11/30 2,322 2,345 2,288 2,342 631,400
2023/11/29 2,360 2,370 2,320 2,324 2,267,000
2023/11/28 2,432 2,456 2,424 2,453 2,385,400
2023/11/27 2,439 2,442 2,418 2,431 778,300
2023/11/24 2,437 2,440 2,425 2,428 525,500
2023/11/22 2,392 2,414 2,390 2,413 305,400
2023/11/21 2,418 2,420 2,392 2,396 555,900
2023/11/20 2,444 2,451 2,414 2,414 585,000
2023/11/17 2,425 2,435 2,420 2,435 227,500
2023/11/16 2,425 2,434 2,410 2,420 280,500
2023/11/15 2,434 2,442 2,408 2,419 434,100
2023/11/14 2,440 2,444 2,425 2,425 271,400
2023/11/13 2,458 2,465 2,432 2,435 323,400
2023/11/10 2,412 2,449 2,411 2,449 308,700
2023/11/09 2,430 2,432 2,397 2,425 428,600
2023/11/08 2,468 2,475 2,408 2,419 649,200
2023/11/07 2,492 2,498 2,454 2,468 817,800
2023/11/06 2,520 2,521 2,495 2,502 414,700
2023/11/02 2,476 2,486 2,466 2,481 204,900
2023/11/01 2,492 2,499 2,465 2,476 230,200
2023/10/31 2,438 2,477 2,418 2,476 295,000
2023/10/30 2,421 2,441 2,418 2,425 240,600
2023/10/27 2,422 2,431 2,402 2,431 181,300
2023/10/26 2,425 2,439 2,397 2,416 185,300
2023/10/25 2,429 2,441 2,413 2,425 188,000
2023/10/24 2,413 2,425 2,362 2,409 307,300
2023/10/23 2,437 2,448 2,417 2,417 212,300
2023/10/20 2,473 2,479 2,422 2,436 367,000
2023/10/19 2,467 2,505 2,461 2,472 341,500
2023/10/18 2,477 2,499 2,452 2,494 324,300
2023/10/17 2,451 2,489 2,448 2,476 305,200
2023/10/16 2,400 2,451 2,390 2,424 609,600
2023/10/13 2,370 2,381 2,358 2,366 233,900
2023/10/12 2,381 2,383 2,365 2,380 230,800
2023/10/11 2,356 2,366 2,336 2,357 223,500
2023/10/10 2,350 2,360 2,340 2,346 316,400
2023/10/06 2,306 2,336 2,296 2,328 354,400
2023/10/05 2,260 2,302 2,251 2,299 677,500
2023/10/04 2,280 2,297 2,224 2,226 819,700
2023/10/03 2,354 2,363 2,318 2,322 435,300
2023/10/02 2,381 2,408 2,367 2,367 223,700
2023/09/29 2,386 2,404 2,361 2,372 234,900
2023/09/28 2,390 2,408 2,375 2,394 200,000
2023/09/27 2,380 2,404 2,371 2,404 212,500
2023/09/26 2,426 2,428 2,396 2,399 125,400
2023/09/25 2,391 2,412 2,384 2,412 136,800
2023/09/22 2,375 2,399 2,369 2,386 126,800
2023/09/21 2,405 2,414 2,384 2,394 92,700
2023/09/20 2,429 2,432 2,394 2,394 148,200
2023/09/19 2,390 2,418 2,377 2,418 175,400
2023/09/15 2,377 2,389 2,365 2,386 194,300
2023/09/14 2,344 2,364 2,342 2,361 114,100
2023/09/13 2,345 2,350 2,334 2,343 90,300
2023/09/12 2,325 2,343 2,320 2,337 110,500
2023/09/11 2,368 2,377 2,328 2,331 162,200
2023/09/08 2,361 2,384 2,357 2,368 124,600
2023/09/07 2,360 2,382 2,355 2,375 111,300
2023/09/06 2,390 2,390 2,363 2,366 114,800
2023/09/05 2,371 2,382 2,363 2,381 133,600
2023/09/04 2,342 2,369 2,337 2,369 147,600
2023/09/01 2,314 2,338 2,310 2,338 116,600
2023/08/31 2,316 2,328 2,315 2,318 93,200
2023/08/30 2,315 2,332 2,304 2,318 117,300
2023/08/29 2,307 2,312 2,301 2,312 98,600
2023/08/28 2,283 2,298 2,276 2,298 128,800
2023/08/25 2,250 2,270 2,242 2,270 84,700
2023/08/24 2,235 2,256 2,235 2,255 125,800
2023/08/23 2,234 2,244 2,231 2,242 85,600
2023/08/22 2,227 2,230 2,215 2,230 108,800
2023/08/21 2,222 2,233 2,220 2,220 110,400
2023/08/18 2,221 2,230 2,216 2,223 93,500
2023/08/17 2,234 2,260 2,210 2,244 185,100
2023/08/16 2,238 2,238 2,226 2,230 128,200
2023/08/15 2,252 2,255 2,241 2,245 91,100
2023/08/14 2,261 2,262 2,252 2,255 84,800
2023/08/10 2,252 2,261 2,240 2,261 93,600
2023/08/09 2,260 2,263 2,238 2,246 114,000
2023/08/08 2,250 2,259 2,242 2,252 98,400
2023/08/07 2,246 2,251 2,238 2,250 96,100
2023/08/04 2,239 2,254 2,238 2,248 68,800
2023/08/03 2,248 2,252 2,236 2,244 139,800
2023/08/02 2,264 2,274 2,250 2,255 120,100
2023/08/01 2,273 2,274 2,254 2,270 102,600
2023/07/31 2,270 2,276 2,259 2,270 152,500
2023/07/28 2,256 2,268 2,237 2,254 175,400
2023/07/27 2,269 2,269 2,257 2,268 87,400
2023/07/26 2,262 2,268 2,246 2,268 102,800
2023/07/25 2,255 2,259 2,247 2,259 74,400
2023/07/24 2,248 2,264 2,240 2,244 105,600
2023/07/21 2,240 2,242 2,225 2,230 156,000
2023/07/20 2,240 2,246 2,233 2,234 90,600
2023/07/19 2,240 2,243 2,224 2,240 112,000
2023/07/18 2,221 2,228 2,216 2,225 102,700
2023/07/14 2,233 2,239 2,211 2,220 119,300
2023/07/13 2,240 2,255 2,215 2,233 216,600
2023/07/12 2,259 2,260 2,236 2,237 106,200
2023/07/11 2,262 2,267 2,238 2,244 111,700
2023/07/10 2,253 2,260 2,241 2,254 167,000
2023/07/07 2,252 2,263 2,231 2,240 139,900
2023/07/06 2,261 2,267 2,249 2,254 96,500
2023/07/05 2,262 2,267 2,246 2,267 100,200
2023/07/04 2,257 2,265 2,250 2,265 100,300
2023/07/03 2,255 2,268 2,251 2,255 115,300
2023/06/30 2,243 2,251 2,229 2,238 109,900
2023/06/29 2,251 2,269 2,240 2,243 114,800
2023/06/28 2,224 2,250 2,224 2,250 178,500
2023/06/27 2,213 2,231 2,196 2,228 192,300
2023/06/26 2,227 2,227 2,203 2,214 81,000
2023/06/23 2,230 2,233 2,200 2,212 157,100
2023/06/22 2,227 2,230 2,219 2,222 106,300
2023/06/21 2,203 2,220 2,200 2,220 126,600
2023/06/20 2,198 2,208 2,195 2,205 94,200
2023/06/19 2,208 2,212 2,193 2,206 152,100
2023/06/16 2,182 2,198 2,176 2,198 201,400
2023/06/15 2,174 2,189 2,168 2,182 134,700
2023/06/14 2,183 2,185 2,170 2,179 124,000
2023/06/13 2,184 2,184 2,171 2,173 90,100
2023/06/12 2,184 2,192 2,171 2,180 121,200
2023/06/09 2,160 2,179 2,160 2,176 146,900
2023/06/08 2,158 2,171 2,147 2,155 116,900
2023/06/07 2,181 2,187 2,152 2,158 176,800
2023/06/06 2,165 2,180 2,153 2,178 102,300
2023/06/05 2,172 2,183 2,158 2,165 157,200
2023/06/02 2,139 2,157 2,133 2,156 114,900
2023/06/01 2,129 2,160 2,121 2,141 182,100
2023/05/31 2,134 2,136 2,117 2,131 197,900
2023/05/30 2,131 2,142 2,119 2,132 252,100
2023/05/29 2,172 2,183 2,163 2,172 465,900
2023/05/26 2,173 2,179 2,161 2,163 155,900
2023/05/25 2,181 2,186 2,169 2,174 141,600
2023/05/24 2,198 2,204 2,176 2,180 135,800
2023/05/23 2,216 2,223 2,190 2,199 144,000
2023/05/22 2,213 2,224 2,209 2,219 125,500
2023/05/19 2,208 2,211 2,195 2,203 107,700
2023/05/18 2,226 2,226 2,199 2,204 171,200
2023/05/17 2,220 2,224 2,210 2,215 85,800
2023/05/16 2,208 2,226 2,201 2,218 118,500
2023/05/15 2,214 2,219 2,199 2,205 133,400
2023/05/12 2,194 2,209 2,186 2,206 145,800
2023/05/11 2,214 2,215 2,196 2,199 115,100
2023/05/10 2,231 2,231 2,206 2,215 127,700
2023/05/09 2,220 2,231 2,214 2,228 124,100
2023/05/08 2,205 2,225 2,203 2,214 125,100
2023/05/02 2,233 2,233 2,194 2,205 184,900
2023/05/01 2,225 2,235 2,214 2,235 148,200
2023/04/28 2,192 2,218 2,191 2,215 213,000
2023/04/27 2,169 2,184 2,166 2,181 120,600
2023/04/26 2,180 2,183 2,160 2,171 162,600
2023/04/25 2,176 2,187 2,171 2,173 149,700
2023/04/24 2,170 2,175 2,162 2,169 113,800
2023/04/21 2,133 2,160 2,133 2,156 118,700
2023/04/20 2,124 2,139 2,124 2,133 65,100
2023/04/19 2,134 2,135 2,124 2,131 126,000
2023/04/18 2,145 2,149 2,133 2,134 115,800
2023/04/17 2,144 2,146 2,129 2,134 149,500
2023/04/14 2,160 2,168 2,140 2,147 147,800
2023/04/13 2,147 2,155 2,137 2,154 100,300
2023/04/12 2,161 2,168 2,151 2,153 95,000
2023/04/11 2,144 2,163 2,142 2,161 121,700
2023/04/10 2,144 2,149 2,133 2,139 85,300
2023/04/07 2,130 2,137 2,118 2,133 104,100
2023/04/06 2,129 2,132 2,105 2,123 161,000
2023/04/05 2,170 2,170 2,135 2,137 170,100
2023/04/04 2,174 2,194 2,151 2,165 191,500
2023/04/03 2,142 2,166 2,129 2,166 359,800
2023/03/31 2,205 2,210 2,181 2,201 171,400
2023/03/30 2,175 2,198 2,170 2,194 182,500
2023/03/29 2,136 2,179 2,136 2,178 189,600
2023/03/28 2,143 2,145 2,129 2,131 75,100
2023/03/27 2,133 2,139 2,117 2,126 107,800
2023/03/24 2,100 2,128 2,095 2,122 73,200
2023/03/23 2,085 2,113 2,074 2,113 64,700
2023/03/22 2,096 2,103 2,085 2,090 89,200
2023/03/20 2,100 2,113 2,070 2,070 123,500
2023/03/17 2,125 2,136 2,113 2,119 146,200
2023/03/16 2,094 2,124 2,088 2,110 113,800
2023/03/15 2,137 2,145 2,125 2,137 92,100
2023/03/14 2,123 2,128 2,087 2,114 180,600
2023/03/13 2,145 2,146 2,124 2,146 133,800
2023/03/10 2,180 2,206 2,173 2,181 170,700
2023/03/09 2,184 2,211 2,182 2,209 168,400
2023/03/08 2,138 2,172 2,134 2,169 126,400
2023/03/07 2,138 2,157 2,131 2,132 151,800
2023/03/06 2,133 2,135 2,116 2,127 119,500
2023/03/03 2,105 2,115 2,095 2,111 115,500
2023/03/02 2,100 2,106 2,085 2,098 78,500
2023/03/01 2,100 2,108 2,076 2,086 88,700
2023/02/28 2,094 2,099 2,073 2,093 108,300
2023/02/27 2,058 2,083 2,053 2,080 115,700
2023/02/24 2,052 2,057 2,044 2,057 82,500
2023/02/22 2,043 2,049 2,034 2,044 82,600
2023/02/21 2,049 2,055 2,039 2,046 72,400
2023/02/20 2,040 2,048 2,031 2,046 80,600
2023/02/17 2,035 2,040 2,030 2,032 68,600
2023/02/16 2,037 2,043 2,030 2,041 78,400
2023/02/15 2,040 2,045 2,028 2,033 79,700
2023/02/14 2,024 2,039 2,016 2,036 96,400
2023/02/13 2,021 2,026 2,000 2,017 106,900
2023/02/10 2,017 2,029 2,012 2,018 101,600
2023/02/09 2,020 2,025 2,014 2,019 86,500
2023/02/08 2,030 2,032 2,015 2,025 59,400
2023/02/07 2,044 2,049 2,018 2,022 77,800
2023/02/06 2,030 2,045 2,027 2,029 83,300
2023/02/03 2,020 2,029 2,009 2,016 138,100
2023/02/02 2,038 2,040 2,020 2,020 67,700
2023/02/01 2,069 2,071 2,028 2,031 114,600
2023/01/31 2,049 2,062 2,043 2,049 95,700
2023/01/30 2,043 2,047 2,036 2,043 94,100
2023/01/27 2,063 2,064 2,038 2,045 104,800
2023/01/26 2,038 2,056 2,034 2,054 104,700
2023/01/25 2,042 2,047 2,032 2,032 116,100
2023/01/24 2,035 2,045 2,030 2,045 118,700
2023/01/23 2,012 2,035 2,010 2,026 168,900
2023/01/20 1,993 2,010 1,989 2,003 247,100
2023/01/19 2,003 2,007 1,983 1,995 266,000
2023/01/18 1,965 2,046 1,965 2,017 639,800
2023/01/17 1,986 1,995 1,935 1,965 1,286,000
2023/01/16 2,122 2,161 2,121 2,136 261,900
2023/01/13 2,103 2,131 2,103 2,126 100,700
2023/01/12 2,139 2,140 2,102 2,104 101,300
2023/01/11 2,115 2,127 2,110 2,125 91,600
2023/01/10 2,108 2,121 2,094 2,101 139,800
2023/01/06 2,110 2,112 2,101 2,107 97,700
2023/01/05 2,111 2,123 2,104 2,118 104,500
2023/01/04 2,143 2,143 2,116 2,123 102,300

このページの先頭へ