サムコ(6387)の株価時系列情報
サムコ(6387)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 |
|---|---|---|---|---|---|
| 2024/04/24 | 4,340 | 4,500 | 4,320 | 4,455 | 75,900 |
| 2024/04/23 | 4,400 | 4,400 | 4,250 | 4,270 | 39,700 |
| 2024/04/22 | 4,245 | 4,275 | 4,175 | 4,260 | 57,000 |
| 2024/04/19 | 4,460 | 4,460 | 4,225 | 4,255 | 85,900 |
| 2024/04/18 | 4,300 | 4,505 | 4,290 | 4,470 | 55,000 |
| 2024/04/17 | 4,470 | 4,535 | 4,435 | 4,435 | 48,600 |
| 2024/04/16 | 4,575 | 4,575 | 4,430 | 4,435 | 61,000 |
| 2024/04/15 | 4,570 | 4,630 | 4,530 | 4,630 | 46,900 |
| 2024/04/12 | 4,670 | 4,700 | 4,590 | 4,640 | 48,900 |
| 2024/04/11 | 4,635 | 4,710 | 4,590 | 4,600 | 59,700 |
| 2024/04/10 | 4,650 | 4,880 | 4,640 | 4,650 | 122,700 |
| 2024/04/09 | 4,610 | 4,640 | 4,565 | 4,610 | 38,300 |
| 2024/04/08 | 4,685 | 4,685 | 4,560 | 4,575 | 46,000 |
| 2024/04/05 | 4,590 | 4,625 | 4,495 | 4,595 | 80,600 |
| 2024/04/04 | 4,740 | 4,740 | 4,660 | 4,660 | 38,100 |
| 2024/04/03 | 4,650 | 4,705 | 4,580 | 4,640 | 77,900 |
| 2024/04/02 | 4,815 | 4,850 | 4,735 | 4,755 | 50,300 |
| 2024/04/01 | 4,960 | 5,010 | 4,800 | 4,805 | 91,400 |
| 2024/03/29 | 4,940 | 4,980 | 4,885 | 4,970 | 88,100 |
| 2024/03/28 | 4,940 | 5,040 | 4,915 | 4,940 | 58,900 |
| 2024/03/27 | 4,975 | 4,980 | 4,905 | 4,940 | 78,000 |
| 2024/03/26 | 4,960 | 5,040 | 4,920 | 4,975 | 57,100 |
| 2024/03/25 | 5,020 | 5,180 | 4,960 | 4,980 | 104,800 |
| 2024/03/22 | 5,070 | 5,130 | 4,975 | 4,980 | 91,600 |
| 2024/03/21 | 5,220 | 5,230 | 5,060 | 5,070 | 83,800 |
| 2024/03/19 | 5,200 | 5,230 | 4,995 | 5,030 | 108,900 |
| 2024/03/18 | 5,310 | 5,370 | 5,150 | 5,300 | 83,700 |
| 2024/03/15 | 4,970 | 5,300 | 4,935 | 5,260 | 112,200 |
| 2024/03/14 | 5,020 | 5,180 | 4,840 | 5,010 | 223,900 |
| 2024/03/13 | 5,450 | 5,490 | 5,170 | 5,270 | 78,500 |
| 2024/03/12 | 5,280 | 5,430 | 5,270 | 5,380 | 52,100 |
| 2024/03/11 | 5,410 | 5,450 | 5,280 | 5,330 | 105,900 |
| 2024/03/08 | 5,610 | 5,880 | 5,610 | 5,670 | 95,100 |
| 2024/03/07 | 5,760 | 5,980 | 5,630 | 5,660 | 130,100 |
| 2024/03/06 | 5,550 | 5,740 | 5,530 | 5,730 | 58,500 |
| 2024/03/05 | 5,600 | 5,690 | 5,450 | 5,640 | 79,800 |
| 2024/03/04 | 5,700 | 5,800 | 5,600 | 5,600 | 101,300 |
| 2024/03/01 | 5,460 | 5,570 | 5,430 | 5,500 | 66,900 |
| 2024/02/29 | 5,260 | 5,410 | 5,240 | 5,380 | 86,800 |
| 2024/02/28 | 5,460 | 5,640 | 5,410 | 5,450 | 87,800 |
| 2024/02/27 | 5,800 | 5,800 | 5,560 | 5,590 | 111,700 |
| 2024/02/26 | 5,490 | 5,780 | 5,420 | 5,730 | 214,700 |
| 2024/02/22 | 5,230 | 5,440 | 5,190 | 5,440 | 211,000 |
| 2024/02/21 | 4,940 | 5,120 | 4,920 | 5,030 | 74,200 |
| 2024/02/20 | 4,995 | 5,040 | 4,935 | 4,995 | 56,600 |
| 2024/02/19 | 5,150 | 5,180 | 4,985 | 5,020 | 126,100 |
| 2024/02/16 | 4,920 | 5,190 | 4,895 | 5,180 | 288,500 |
| 2024/02/15 | 4,850 | 4,965 | 4,805 | 4,905 | 105,200 |
| 2024/02/14 | 4,680 | 4,860 | 4,680 | 4,810 | 62,800 |
| 2024/02/13 | 4,770 | 4,855 | 4,685 | 4,750 | 79,000 |
| 2024/02/09 | 4,705 | 4,805 | 4,675 | 4,680 | 66,800 |
| 2024/02/08 | 4,685 | 4,820 | 4,675 | 4,775 | 73,600 |
| 2024/02/07 | 4,760 | 4,800 | 4,625 | 4,710 | 82,500 |
| 2024/02/06 | 4,515 | 4,810 | 4,515 | 4,775 | 130,500 |
| 2024/02/05 | 4,670 | 4,670 | 4,515 | 4,555 | 66,900 |
| 2024/02/02 | 4,560 | 4,715 | 4,555 | 4,625 | 95,900 |
| 2024/02/01 | 4,465 | 4,530 | 4,420 | 4,520 | 42,800 |
| 2024/01/31 | 4,470 | 4,505 | 4,430 | 4,485 | 59,500 |
| 2024/01/30 | 4,580 | 4,605 | 4,515 | 4,550 | 36,100 |
| 2024/01/29 | 4,550 | 4,565 | 4,490 | 4,525 | 65,900 |
| 2024/01/26 | 4,720 | 4,720 | 4,560 | 4,580 | 88,100 |
| 2024/01/25 | 4,730 | 4,770 | 4,655 | 4,770 | 56,900 |
| 2024/01/24 | 4,690 | 4,750 | 4,670 | 4,730 | 60,900 |
| 2024/01/23 | 4,850 | 4,850 | 4,680 | 4,690 | 138,400 |
| 2024/01/22 | 4,920 | 4,920 | 4,770 | 4,820 | 146,100 |
| 2024/01/19 | 4,700 | 4,810 | 4,675 | 4,750 | 167,600 |
| 2024/01/18 | 4,700 | 4,725 | 4,515 | 4,595 | 165,800 |
| 2024/01/17 | 5,070 | 5,070 | 4,725 | 4,735 | 391,300 |
| 2024/01/16 | 4,505 | 4,720 | 4,440 | 4,715 | 344,000 |
| 2024/01/15 | 4,240 | 4,300 | 4,190 | 4,295 | 73,100 |
| 2024/01/12 | 4,200 | 4,255 | 4,165 | 4,205 | 68,600 |
| 2024/01/11 | 4,250 | 4,250 | 4,135 | 4,205 | 122,000 |
| 2024/01/10 | 4,270 | 4,310 | 4,210 | 4,210 | 67,700 |
| 2024/01/09 | 4,195 | 4,300 | 4,190 | 4,265 | 119,500 |
| 2024/01/05 | 4,145 | 4,150 | 4,065 | 4,075 | 64,400 |
| 2024/01/04 | 4,055 | 4,175 | 3,990 | 4,165 | 88,800 |
| 2023/12/29 | 4,200 | 4,230 | 4,135 | 4,190 | 86,200 |
| 2023/12/28 | 4,205 | 4,240 | 4,125 | 4,240 | 122,200 |
| 2023/12/27 | 3,915 | 4,145 | 3,915 | 4,135 | 141,900 |
| 2023/12/26 | 3,830 | 3,905 | 3,820 | 3,855 | 57,400 |
| 2023/12/25 | 3,870 | 3,925 | 3,835 | 3,845 | 67,700 |
| 2023/12/22 | 3,890 | 3,970 | 3,865 | 3,880 | 82,500 |
| 2023/12/21 | 3,900 | 3,950 | 3,885 | 3,935 | 57,400 |
| 2023/12/20 | 4,070 | 4,085 | 3,975 | 3,995 | 77,400 |
| 2023/12/19 | 3,890 | 4,030 | 3,870 | 4,020 | 71,600 |
| 2023/12/18 | 3,890 | 3,955 | 3,835 | 3,945 | 75,800 |
| 2023/12/15 | 3,920 | 3,980 | 3,895 | 3,940 | 87,500 |
| 2023/12/14 | 4,110 | 4,160 | 3,930 | 3,955 | 131,800 |
| 2023/12/13 | 4,050 | 4,180 | 4,015 | 4,145 | 113,600 |
| 2023/12/12 | 4,280 | 4,390 | 4,030 | 4,070 | 302,100 |
| 2023/12/11 | 4,500 | 4,575 | 4,420 | 4,490 | 134,900 |
| 2023/12/08 | 4,400 | 4,475 | 4,350 | 4,370 | 74,100 |
| 2023/12/07 | 4,520 | 4,525 | 4,410 | 4,410 | 88,700 |
| 2023/12/06 | 4,550 | 4,705 | 4,550 | 4,660 | 76,200 |
| 2023/12/05 | 4,795 | 4,800 | 4,535 | 4,535 | 104,500 |
| 2023/12/04 | 4,735 | 4,865 | 4,640 | 4,830 | 76,900 |
| 2023/12/01 | 4,680 | 4,700 | 4,595 | 4,670 | 73,900 |
| 2023/11/30 | 4,780 | 4,880 | 4,755 | 4,785 | 62,000 |
| 2023/11/29 | 4,800 | 4,870 | 4,790 | 4,835 | 28,000 |
| 2023/11/28 | 4,890 | 4,925 | 4,755 | 4,835 | 57,800 |
| 2023/11/27 | 4,890 | 5,010 | 4,835 | 4,900 | 67,000 |
| 2023/11/24 | 5,030 | 5,070 | 4,875 | 4,920 | 104,700 |
| 2023/11/22 | 4,895 | 5,010 | 4,855 | 5,010 | 104,900 |
| 2023/11/21 | 5,080 | 5,080 | 4,930 | 5,030 | 115,600 |
| 2023/11/20 | 4,955 | 5,170 | 4,925 | 4,960 | 190,900 |
| 2023/11/17 | 4,990 | 5,000 | 4,785 | 4,925 | 216,900 |
| 2023/11/16 | 5,000 | 5,030 | 4,765 | 4,920 | 336,300 |
| 2023/11/15 | 4,480 | 4,610 | 4,450 | 4,610 | 112,000 |
| 2023/11/14 | 4,300 | 4,370 | 4,300 | 4,360 | 25,600 |
| 2023/11/13 | 4,410 | 4,485 | 4,290 | 4,295 | 46,900 |
| 2023/11/10 | 4,360 | 4,370 | 4,260 | 4,360 | 47,300 |
| 2023/11/09 | 4,345 | 4,435 | 4,330 | 4,390 | 30,000 |
| 2023/11/08 | 4,455 | 4,480 | 4,330 | 4,345 | 51,900 |
| 2023/11/07 | 4,485 | 4,485 | 4,375 | 4,405 | 51,000 |
| 2023/11/06 | 4,470 | 4,505 | 4,375 | 4,395 | 90,300 |
| 2023/11/02 | 4,160 | 4,345 | 4,155 | 4,330 | 101,300 |
| 2023/11/01 | 4,160 | 4,165 | 4,005 | 4,020 | 58,300 |
| 2023/10/31 | 4,100 | 4,140 | 3,945 | 4,105 | 85,800 |
| 2023/10/30 | 4,120 | 4,230 | 4,085 | 4,125 | 72,300 |
| 2023/10/27 | 4,200 | 4,245 | 4,125 | 4,140 | 116,000 |
| 2023/10/26 | 4,375 | 4,375 | 4,170 | 4,215 | 276,400 |
| 2023/10/25 | 4,435 | 4,650 | 4,345 | 4,585 | 161,000 |
| 2023/10/24 | 4,280 | 4,365 | 4,115 | 4,305 | 58,700 |
| 2023/10/23 | 4,275 | 4,325 | 4,250 | 4,270 | 68,500 |
| 2023/10/20 | 4,300 | 4,335 | 4,220 | 4,250 | 79,500 |
| 2023/10/19 | 4,360 | 4,490 | 4,355 | 4,395 | 75,100 |
| 2023/10/18 | 4,315 | 4,480 | 4,270 | 4,475 | 67,900 |
| 2023/10/17 | 4,340 | 4,405 | 4,280 | 4,335 | 59,700 |
| 2023/10/16 | 4,160 | 4,260 | 4,130 | 4,215 | 54,100 |
| 2023/10/13 | 4,450 | 4,450 | 4,265 | 4,270 | 74,400 |
| 2023/10/12 | 4,170 | 4,410 | 4,155 | 4,395 | 104,400 |
| 2023/10/11 | 4,170 | 4,190 | 4,090 | 4,110 | 45,800 |
| 2023/10/10 | 4,130 | 4,220 | 4,120 | 4,160 | 57,600 |
| 2023/10/06 | 4,120 | 4,180 | 4,065 | 4,090 | 47,300 |
| 2023/10/05 | 4,030 | 4,180 | 4,030 | 4,165 | 51,300 |
| 2023/10/04 | 4,045 | 4,115 | 3,895 | 4,020 | 105,600 |
| 2023/10/03 | 4,255 | 4,265 | 4,130 | 4,165 | 73,200 |
| 2023/10/02 | 4,325 | 4,420 | 4,310 | 4,325 | 71,400 |
| 2023/09/29 | 4,310 | 4,370 | 4,225 | 4,255 | 70,400 |
| 2023/09/28 | 4,375 | 4,375 | 4,250 | 4,280 | 52,200 |
| 2023/09/27 | 4,265 | 4,370 | 4,240 | 4,330 | 54,700 |
| 2023/09/26 | 4,480 | 4,485 | 4,290 | 4,300 | 60,000 |
| 2023/09/25 | 4,270 | 4,455 | 4,255 | 4,455 | 67,100 |
| 2023/09/22 | 4,220 | 4,350 | 4,220 | 4,260 | 71,100 |
| 2023/09/21 | 4,355 | 4,365 | 4,270 | 4,285 | 62,800 |
| 2023/09/20 | 4,430 | 4,520 | 4,380 | 4,400 | 50,500 |
| 2023/09/19 | 4,620 | 4,620 | 4,425 | 4,465 | 112,900 |
| 2023/09/15 | 4,860 | 4,890 | 4,665 | 4,675 | 90,700 |
| 2023/09/14 | 4,630 | 4,835 | 4,630 | 4,720 | 103,900 |
| 2023/09/13 | 4,670 | 4,755 | 4,610 | 4,675 | 128,500 |
| 2023/09/12 | 5,210 | 5,320 | 4,680 | 4,790 | 313,800 |
| 2023/09/11 | 5,120 | 5,120 | 4,915 | 4,985 | 126,000 |
| 2023/09/08 | 5,070 | 5,120 | 5,020 | 5,090 | 64,200 |
| 2023/09/07 | 5,280 | 5,280 | 5,110 | 5,150 | 49,500 |
| 2023/09/06 | 5,140 | 5,270 | 5,130 | 5,210 | 61,400 |
| 2023/09/05 | 5,020 | 5,150 | 4,985 | 5,140 | 57,800 |
| 2023/09/04 | 5,100 | 5,130 | 5,030 | 5,070 | 29,400 |
| 2023/09/01 | 5,140 | 5,140 | 5,040 | 5,080 | 27,400 |
| 2023/08/31 | 5,040 | 5,140 | 5,010 | 5,130 | 38,200 |
| 2023/08/30 | 5,100 | 5,110 | 4,985 | 5,020 | 26,700 |
| 2023/08/29 | 5,100 | 5,110 | 4,995 | 5,020 | 20,800 |
| 2023/08/28 | 4,980 | 5,050 | 4,940 | 5,030 | 26,400 |
| 2023/08/25 | 4,920 | 4,935 | 4,860 | 4,910 | 31,400 |
| 2023/08/24 | 5,080 | 5,130 | 4,995 | 5,010 | 30,400 |
| 2023/08/23 | 4,945 | 4,975 | 4,870 | 4,970 | 21,100 |
| 2023/08/22 | 5,000 | 5,030 | 4,905 | 4,945 | 37,200 |
| 2023/08/21 | 4,925 | 4,980 | 4,885 | 4,930 | 33,100 |
| 2023/08/18 | 4,740 | 4,945 | 4,740 | 4,925 | 53,700 |
| 2023/08/17 | 4,660 | 4,810 | 4,660 | 4,810 | 42,500 |
| 2023/08/16 | 4,800 | 4,830 | 4,745 | 4,750 | 35,600 |
| 2023/08/15 | 4,895 | 4,945 | 4,830 | 4,870 | 38,400 |
| 2023/08/14 | 4,910 | 4,920 | 4,800 | 4,840 | 47,300 |
| 2023/08/10 | 4,930 | 4,955 | 4,830 | 4,930 | 48,800 |
| 2023/08/09 | 4,820 | 5,010 | 4,820 | 4,995 | 49,200 |
| 2023/08/08 | 5,080 | 5,080 | 4,835 | 4,860 | 83,600 |
| 2023/08/07 | 5,030 | 5,080 | 4,970 | 5,080 | 58,700 |
| 2023/08/04 | 5,160 | 5,200 | 5,050 | 5,100 | 53,100 |
| 2023/08/03 | 5,190 | 5,240 | 5,150 | 5,170 | 40,900 |
| 2023/08/02 | 5,380 | 5,450 | 5,290 | 5,350 | 42,300 |
| 2023/08/01 | 5,320 | 5,420 | 5,290 | 5,410 | 30,200 |
| 2023/07/31 | 5,270 | 5,350 | 5,230 | 5,320 | 101,200 |
| 2023/07/28 | 5,110 | 5,250 | 5,050 | 5,120 | 79,100 |
| 2023/07/27 | 5,100 | 5,240 | 5,100 | 5,240 | 40,500 |
| 2023/07/26 | 5,200 | 5,220 | 5,140 | 5,160 | 25,200 |
| 2023/07/25 | 5,220 | 5,230 | 5,150 | 5,200 | 37,100 |
| 2023/07/24 | 5,220 | 5,300 | 5,180 | 5,250 | 45,800 |
| 2023/07/21 | 5,160 | 5,190 | 5,100 | 5,150 | 57,000 |
| 2023/07/20 | 5,370 | 5,390 | 5,250 | 5,290 | 62,000 |
| 2023/07/19 | 5,510 | 5,520 | 5,400 | 5,470 | 63,300 |
| 2023/07/18 | 5,530 | 5,610 | 5,420 | 5,490 | 69,100 |
| 2023/07/14 | 5,380 | 5,400 | 5,260 | 5,370 | 44,200 |
| 2023/07/13 | 5,190 | 5,360 | 5,100 | 5,340 | 65,100 |
| 2023/07/12 | 5,380 | 5,380 | 5,150 | 5,160 | 103,900 |
| 2023/07/11 | 5,460 | 5,650 | 5,410 | 5,480 | 117,000 |
| 2023/07/10 | 5,580 | 5,610 | 5,370 | 5,420 | 80,200 |
| 2023/07/07 | 5,620 | 5,720 | 5,580 | 5,580 | 72,000 |
| 2023/07/06 | 5,800 | 5,850 | 5,650 | 5,720 | 156,500 |
| 2023/07/05 | 6,210 | 6,230 | 6,010 | 6,070 | 139,900 |
| 2023/07/04 | 5,940 | 6,180 | 5,890 | 6,130 | 201,100 |
| 2023/07/03 | 5,890 | 5,930 | 5,790 | 5,910 | 97,200 |