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 |
---|---|---|---|---|---|
2024/03/28 | 2,709 | 2,771 | 2,697 | 2,761 | 259,100 |
2024/03/27 | 2,650 | 2,710 | 2,650 | 2,693 | 282,900 |
2024/03/26 | 2,615 | 2,638 | 2,602 | 2,626 | 130,500 |
2024/03/25 | 2,612 | 2,637 | 2,585 | 2,626 | 178,400 |
2024/03/22 | 2,609 | 2,626 | 2,595 | 2,616 | 314,600 |
2024/03/21 | 2,590 | 2,621 | 2,566 | 2,608 | 274,800 |
2024/03/19 | 2,513 | 2,585 | 2,501 | 2,575 | 271,500 |
2024/03/18 | 2,508 | 2,537 | 2,489 | 2,514 | 217,200 |
2024/03/15 | 2,493 | 2,510 | 2,482 | 2,488 | 192,100 |
2024/03/14 | 2,476 | 2,493 | 2,468 | 2,493 | 163,900 |
2024/03/13 | 2,465 | 2,481 | 2,455 | 2,472 | 133,600 |
2024/03/12 | 2,420 | 2,460 | 2,410 | 2,456 | 123,300 |
2024/03/11 | 2,435 | 2,445 | 2,407 | 2,423 | 153,400 |
2024/03/08 | 2,433 | 2,454 | 2,417 | 2,446 | 135,100 |
2024/03/07 | 2,450 | 2,483 | 2,442 | 2,446 | 165,800 |
2024/03/06 | 2,437 | 2,462 | 2,437 | 2,441 | 138,800 |
2024/03/05 | 2,450 | 2,450 | 2,424 | 2,440 | 181,800 |
2024/03/04 | 2,472 | 2,475 | 2,453 | 2,454 | 144,300 |
2024/03/01 | 2,458 | 2,475 | 2,454 | 2,470 | 152,500 |
2024/02/29 | 2,483 | 2,484 | 2,458 | 2,469 | 260,100 |
2024/02/28 | 2,473 | 2,496 | 2,470 | 2,481 | 165,300 |
2024/02/27 | 2,487 | 2,489 | 2,468 | 2,473 | 99,300 |
2024/02/26 | 2,504 | 2,504 | 2,470 | 2,470 | 145,600 |
2024/02/22 | 2,505 | 2,505 | 2,478 | 2,488 | 128,900 |
2024/02/21 | 2,503 | 2,510 | 2,481 | 2,493 | 112,900 |
2024/02/20 | 2,514 | 2,527 | 2,495 | 2,496 | 142,700 |
2024/02/19 | 2,485 | 2,510 | 2,485 | 2,510 | 127,300 |
2024/02/16 | 2,485 | 2,499 | 2,478 | 2,491 | 149,800 |
2024/02/15 | 2,480 | 2,491 | 2,458 | 2,468 | 130,500 |
2024/02/14 | 2,496 | 2,504 | 2,470 | 2,474 | 141,300 |
2024/02/13 | 2,490 | 2,496 | 2,473 | 2,494 | 149,000 |
2024/02/09 | 2,471 | 2,487 | 2,465 | 2,476 | 103,800 |
2024/02/08 | 2,493 | 2,494 | 2,451 | 2,476 | 179,900 |
2024/02/07 | 2,507 | 2,520 | 2,486 | 2,502 | 135,600 |
2024/02/06 | 2,523 | 2,532 | 2,506 | 2,507 | 128,900 |
2024/02/05 | 2,507 | 2,555 | 2,495 | 2,550 | 238,800 |
2024/02/02 | 2,509 | 2,513 | 2,496 | 2,503 | 96,500 |
2024/02/01 | 2,514 | 2,515 | 2,496 | 2,507 | 109,800 |
2024/01/31 | 2,487 | 2,520 | 2,482 | 2,520 | 149,600 |
2024/01/30 | 2,519 | 2,527 | 2,487 | 2,488 | 223,700 |
2024/01/29 | 2,512 | 2,518 | 2,505 | 2,518 | 170,400 |
2024/01/26 | 2,518 | 2,528 | 2,489 | 2,497 | 226,200 |
2024/01/25 | 2,484 | 2,508 | 2,476 | 2,502 | 179,600 |
2024/01/24 | 2,512 | 2,525 | 2,482 | 2,482 | 201,000 |
2024/01/23 | 2,504 | 2,517 | 2,478 | 2,505 | 255,100 |
2024/01/22 | 2,478 | 2,499 | 2,470 | 2,499 | 252,100 |
2024/01/19 | 2,435 | 2,459 | 2,423 | 2,455 | 261,700 |
2024/01/18 | 2,442 | 2,450 | 2,410 | 2,422 | 287,400 |
2024/01/17 | 2,470 | 2,479 | 2,436 | 2,436 | 322,500 |
2024/01/16 | 2,520 | 2,520 | 2,443 | 2,448 | 626,100 |
2024/01/15 | 2,507 | 2,540 | 2,506 | 2,536 | 149,300 |
2024/01/12 | 2,550 | 2,552 | 2,506 | 2,517 | 225,200 |
2024/01/11 | 2,556 | 2,572 | 2,545 | 2,548 | 196,400 |
2024/01/10 | 2,558 | 2,562 | 2,532 | 2,551 | 263,600 |
2024/01/09 | 2,490 | 2,564 | 2,489 | 2,563 | 479,900 |
2024/01/05 | 2,448 | 2,480 | 2,447 | 2,477 | 434,900 |
2024/01/04 | 2,435 | 2,439 | 2,406 | 2,435 | 192,800 |
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 |