サムティホールディングス(187A)の株価時系列情報
サムティホールディングス(187A)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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,868 | 2,890 | 2,852 | 2,852 | 173,900 |
| 2024/10/03 | 2,868 | 2,868 | 2,840 | 2,847 | 176,300 |
| 2024/10/02 | 2,825 | 2,868 | 2,816 | 2,819 | 189,000 |
| 2024/10/01 | 2,815 | 2,839 | 2,783 | 2,831 | 197,500 |
| 2024/09/30 | 2,777 | 2,818 | 2,766 | 2,792 | 307,100 |
| 2024/09/27 | 2,838 | 2,863 | 2,821 | 2,853 | 200,400 |
| 2024/09/26 | 2,740 | 2,830 | 2,738 | 2,821 | 273,400 |
| 2024/09/25 | 2,715 | 2,733 | 2,700 | 2,724 | 97,000 |
| 2024/09/24 | 2,718 | 2,735 | 2,702 | 2,720 | 110,700 |
| 2024/09/20 | 2,674 | 2,742 | 2,674 | 2,701 | 291,100 |
| 2024/09/19 | 2,651 | 2,663 | 2,644 | 2,655 | 90,900 |
| 2024/09/18 | 2,635 | 2,640 | 2,615 | 2,640 | 71,100 |
| 2024/09/17 | 2,600 | 2,625 | 2,585 | 2,625 | 85,500 |
| 2024/09/13 | 2,570 | 2,596 | 2,566 | 2,577 | 87,900 |
| 2024/09/12 | 2,605 | 2,615 | 2,576 | 2,589 | 101,500 |
| 2024/09/11 | 2,612 | 2,612 | 2,545 | 2,562 | 134,500 |
| 2024/09/10 | 2,620 | 2,640 | 2,611 | 2,618 | 61,300 |
| 2024/09/09 | 2,582 | 2,618 | 2,575 | 2,615 | 121,800 |
| 2024/09/06 | 2,650 | 2,660 | 2,591 | 2,608 | 90,000 |
| 2024/09/05 | 2,620 | 2,654 | 2,609 | 2,643 | 78,600 |
| 2024/09/04 | 2,613 | 2,643 | 2,609 | 2,620 | 130,100 |
| 2024/09/03 | 2,628 | 2,656 | 2,624 | 2,650 | 64,400 |
| 2024/09/02 | 2,631 | 2,638 | 2,612 | 2,630 | 79,900 |
| 2024/08/30 | 2,634 | 2,636 | 2,617 | 2,621 | 93,300 |
| 2024/08/29 | 2,637 | 2,644 | 2,610 | 2,636 | 95,700 |
| 2024/08/28 | 2,642 | 2,650 | 2,618 | 2,643 | 50,800 |
| 2024/08/27 | 2,616 | 2,659 | 2,615 | 2,647 | 79,200 |
| 2024/08/26 | 2,610 | 2,625 | 2,601 | 2,619 | 85,000 |
| 2024/08/23 | 2,609 | 2,630 | 2,604 | 2,610 | 74,900 |
| 2024/08/22 | 2,632 | 2,637 | 2,606 | 2,609 | 110,100 |
| 2024/08/21 | 2,620 | 2,644 | 2,604 | 2,641 | 72,700 |
| 2024/08/20 | 2,630 | 2,643 | 2,616 | 2,641 | 67,900 |
| 2024/08/19 | 2,629 | 2,647 | 2,610 | 2,629 | 64,400 |
| 2024/08/16 | 2,597 | 2,628 | 2,591 | 2,628 | 80,300 |
| 2024/08/15 | 2,559 | 2,585 | 2,548 | 2,577 | 76,000 |
| 2024/08/14 | 2,559 | 2,574 | 2,530 | 2,558 | 80,600 |
| 2024/08/13 | 2,530 | 2,563 | 2,511 | 2,555 | 125,800 |
| 2024/08/09 | 2,576 | 2,576 | 2,490 | 2,522 | 139,900 |
| 2024/08/08 | 2,480 | 2,566 | 2,473 | 2,533 | 134,400 |
| 2024/08/07 | 2,459 | 2,549 | 2,434 | 2,494 | 205,300 |
| 2024/08/06 | 2,400 | 2,498 | 2,380 | 2,459 | 247,000 |
| 2024/08/05 | 2,408 | 2,429 | 2,246 | 2,280 | 605,400 |
| 2024/08/02 | 2,522 | 2,570 | 2,511 | 2,533 | 262,600 |
| 2024/08/01 | 2,707 | 2,707 | 2,589 | 2,617 | 266,500 |
| 2024/07/31 | 2,680 | 2,757 | 2,654 | 2,757 | 160,000 |
| 2024/07/30 | 2,671 | 2,720 | 2,668 | 2,716 | 678,400 |
| 2024/07/29 | 2,658 | 2,698 | 2,639 | 2,696 | 165,300 |
| 2024/07/26 | 2,643 | 2,658 | 2,634 | 2,634 | 117,300 |
| 2024/07/25 | 2,610 | 2,645 | 2,593 | 2,637 | 173,500 |
| 2024/07/24 | 2,680 | 2,684 | 2,621 | 2,639 | 141,100 |
| 2024/07/23 | 2,645 | 2,685 | 2,641 | 2,668 | 161,200 |
| 2024/07/22 | 2,654 | 2,654 | 2,619 | 2,632 | 127,500 |
| 2024/07/19 | 2,668 | 2,668 | 2,625 | 2,646 | 81,100 |
| 2024/07/18 | 2,672 | 2,689 | 2,636 | 2,644 | 126,300 |
| 2024/07/17 | 2,660 | 2,672 | 2,642 | 2,667 | 101,800 |
| 2024/07/16 | 2,650 | 2,659 | 2,624 | 2,646 | 133,300 |
| 2024/07/12 | 2,597 | 2,634 | 2,583 | 2,614 | 135,600 |
| 2024/07/11 | 2,570 | 2,597 | 2,559 | 2,597 | 99,900 |
| 2024/07/10 | 2,571 | 2,573 | 2,541 | 2,552 | 93,200 |
| 2024/07/09 | 2,568 | 2,580 | 2,561 | 2,561 | 159,400 |
| 2024/07/08 | 2,532 | 2,553 | 2,524 | 2,548 | 90,000 |
| 2024/07/05 | 2,550 | 2,550 | 2,519 | 2,520 | 79,000 |
| 2024/07/04 | 2,540 | 2,549 | 2,536 | 2,547 | 60,300 |
| 2024/07/03 | 2,520 | 2,538 | 2,513 | 2,534 | 81,000 |
| 2024/07/02 | 2,501 | 2,513 | 2,488 | 2,513 | 102,700 |
| 2024/07/01 | 2,515 | 2,520 | 2,491 | 2,500 | 83,500 |
| 2024/06/28 | 2,496 | 2,508 | 2,481 | 2,482 | 74,600 |
| 2024/06/27 | 2,497 | 2,499 | 2,472 | 2,495 | 70,300 |
| 2024/06/26 | 2,480 | 2,499 | 2,470 | 2,499 | 102,700 |
| 2024/06/25 | 2,449 | 2,479 | 2,442 | 2,477 | 103,200 |
| 2024/06/24 | 2,415 | 2,438 | 2,405 | 2,433 | 142,000 |
| 2024/06/21 | 2,440 | 2,441 | 2,400 | 2,400 | 308,900 |
| 2024/06/20 | 2,467 | 2,482 | 2,424 | 2,431 | 189,700 |
| 2024/06/19 | 2,451 | 2,470 | 2,451 | 2,455 | 91,600 |
| 2024/06/18 | 2,478 | 2,478 | 2,460 | 2,460 | 73,400 |
| 2024/06/17 | 2,501 | 2,501 | 2,462 | 2,473 | 106,600 |
| 2024/06/14 | 2,460 | 2,509 | 2,451 | 2,506 | 121,100 |
| 2024/06/13 | 2,507 | 2,510 | 2,480 | 2,480 | 84,100 |
| 2024/06/12 | 2,492 | 2,513 | 2,492 | 2,502 | 60,400 |
| 2024/06/11 | 2,550 | 2,550 | 2,490 | 2,490 | 130,600 |
| 2024/06/10 | 2,510 | 2,560 | 2,502 | 2,532 | 88,400 |
| 2024/06/07 | 2,440 | 2,503 | 2,438 | 2,495 | 129,500 |
| 2024/06/06 | 2,526 | 2,529 | 2,440 | 2,440 | 230,200 |
| 2024/06/05 | 2,591 | 2,591 | 2,525 | 2,529 | 195,000 |
| 2024/06/04 | 2,611 | 2,611 | 2,571 | 2,605 | 145,800 |
| 2024/06/03 | 2,579 | 2,612 | 2,578 | 2,612 | 128,100 |