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
2010/12/30 29,890 30,500 29,520 30,450 451
2010/12/29 29,650 29,970 29,520 29,900 513
2010/12/28 30,000 30,000 29,350 29,990 463
2010/12/27 29,240 29,700 29,200 29,600 474
2010/12/24 29,300 29,500 29,100 29,300 123
2010/12/22 29,500 29,600 29,200 29,500 287
2010/12/21 29,500 29,650 29,000 29,500 464
2010/12/20 29,800 29,900 29,400 29,550 184
2010/12/17 30,000 30,000 29,500 29,500 599
2010/12/16 30,000 30,000 29,700 30,000 154
2010/12/15 30,200 30,400 29,500 30,000 305
2010/12/14 29,200 30,200 29,200 30,200 550
2010/12/13 29,490 29,600 29,000 29,300 346
2010/12/10 29,000 29,100 28,800 28,990 248
2010/12/09 29,500 29,550 29,000 29,490 809
2010/12/08 29,090 29,300 28,900 29,100 257
2010/12/07 29,000 29,100 28,520 29,090 199
2010/12/06 28,890 29,200 28,710 29,040 237
2010/12/03 29,100 29,200 28,520 28,890 89
2010/12/02 29,600 29,600 29,050 29,060 333
2010/12/01 29,030 29,500 29,030 29,300 87
2010/11/30 29,800 29,800 29,000 29,020 211
2010/11/29 28,700 29,060 28,700 29,060 345
2010/11/26 28,300 29,100 28,300 28,700 751
2010/11/25 31,450 31,500 30,300 31,500 528
2010/11/24 30,450 30,700 30,000 30,450 387
2010/11/22 30,100 30,500 29,950 30,100 619
2010/11/19 30,000 30,250 29,950 30,100 289
2010/11/18 30,250 30,250 29,930 30,250 296
2010/11/17 30,500 30,500 29,850 30,050 115
2010/11/16 30,100 30,700 29,960 30,300 225
2010/11/15 29,750 30,400 29,700 30,250 139
2010/11/12 30,500 30,500 29,400 29,780 161
2010/11/11 29,000 31,000 29,000 30,350 366
2010/11/10 28,800 29,500 28,570 29,000 158
2010/11/09 28,640 28,880 28,410 28,790 133
2010/11/08 28,420 28,700 28,360 28,640 164
2010/11/05 28,400 28,450 28,200 28,360 155
2010/11/04 28,270 28,400 28,200 28,400 93
2010/11/02 28,300 28,300 28,120 28,250 46
2010/11/01 28,110 28,280 28,110 28,250 32
2010/10/29 28,250 28,250 28,050 28,100 63
2010/10/28 28,300 28,300 28,000 28,250 123
2010/10/27 28,380 28,400 28,150 28,250 81
2010/10/26 28,300 28,370 28,010 28,250 46
2010/10/25 28,430 28,600 27,850 28,290 106
2010/10/22 28,300 28,500 27,300 27,990 235
2010/10/21 28,480 28,480 28,120 28,200 64
2010/10/20 28,150 28,300 28,030 28,300 69
2010/10/19 28,480 28,480 28,080 28,230 74
2010/10/18 28,500 28,500 28,100 28,300 177
2010/10/15 28,340 28,340 28,210 28,300 126
2010/10/14 28,200 28,430 28,110 28,330 138
2010/10/13 28,480 28,500 28,100 28,300 209
2010/10/12 28,650 28,650 28,000 28,100 217
2010/10/08 28,500 28,500 28,220 28,500 67
2010/10/07 28,540 28,600 28,230 28,600 60
2010/10/06 28,200 28,550 28,170 28,220 797
2010/10/05 28,200 28,500 28,180 28,400 97
2010/10/04 28,510 28,550 28,200 28,210 94
2010/10/01 28,620 28,620 28,200 28,500 140
2010/09/30 28,530 28,530 28,300 28,300 118
2010/09/29 29,000 29,100 28,280 28,800 90
2010/09/28 28,890 29,000 28,050 28,400 204
2010/09/27 28,800 28,800 28,100 28,600 236
2010/09/24 28,500 28,550 28,150 28,550 313
2010/09/22 28,170 28,600 28,070 28,500 152
2010/09/21 28,500 28,590 28,000 28,430 89
2010/09/17 28,500 28,500 28,100 28,300 79
2010/09/16 28,940 28,940 28,400 28,400 37
2010/09/15 28,200 28,500 28,100 28,440 60
2010/09/14 28,000 28,090 27,770 28,090 37
2010/09/13 28,000 28,100 27,900 28,100 39
2010/09/10 27,700 28,490 27,700 28,000 165
2010/09/09 27,700 27,990 27,600 27,610 44
2010/09/08 28,240 28,240 27,660 27,670 60
2010/09/07 28,070 28,150 27,840 28,000 104
2010/09/06 28,060 28,060 27,600 27,970 27
2010/09/03 27,630 27,800 27,560 27,560 43
2010/09/02 27,900 27,900 27,500 27,800 52
2010/09/01 27,600 27,900 27,410 27,450 28
2010/08/31 28,000 28,000 27,320 27,320 30
2010/08/30 28,000 28,000 27,200 27,660 75
2010/08/27 27,000 27,100 26,900 26,900 11
2010/08/26 27,300 27,300 26,600 27,080 27
2010/08/25 27,030 27,100 26,000 27,100 231
2010/08/24 27,390 27,400 27,100 27,100 18
2010/08/23 27,430 27,890 27,400 27,400 20
2010/08/20 27,600 27,600 27,000 27,400 51
2010/08/19 27,230 27,690 27,190 27,440 51
2010/08/18 27,350 27,470 27,150 27,220 40
2010/08/17 27,740 27,740 27,200 27,740 20
2010/08/16 28,000 28,000 27,220 27,600 103
2010/08/13 27,900 27,900 27,300 27,300 398
2010/08/12 27,480 27,810 26,500 27,480 74
2010/08/11 27,800 27,900 27,500 27,750 28
2010/08/10 27,680 28,000 27,610 27,990 31
2010/08/09 27,850 27,950 27,650 27,930 32
2010/08/06 27,600 27,930 27,470 27,850 26
2010/08/05 27,970 28,000 27,530 27,570 123
2010/08/04 28,000 28,000 27,450 27,770 54
2010/08/03 28,120 28,270 27,860 28,000 185
2010/08/02 28,050 28,550 28,010 28,280 50
2010/07/30 28,130 28,130 27,900 27,950 167
2010/07/29 28,100 28,100 27,970 28,040 49
2010/07/28 28,150 28,150 27,960 28,000 55
2010/07/27 28,070 28,070 27,900 27,910 59
2010/07/26 28,800 28,800 27,910 28,100 102
2010/07/23 28,200 28,200 27,900 28,000 123
2010/07/22 28,300 28,500 28,000 28,390 41
2010/07/21 28,400 29,000 27,920 28,300 27
2010/07/20 28,210 28,700 28,000 28,400 74
2010/07/16 29,000 29,140 28,670 28,670 55
2010/07/15 29,500 29,600 29,200 29,200 50
2010/07/14 29,500 29,700 29,140 29,400 63
2010/07/13 29,500 29,510 29,200 29,500 65
2010/07/12 30,100 30,100 29,350 29,500 129
2010/07/09 30,500 30,500 29,100 29,600 216
2010/07/08 29,500 29,550 29,100 29,550 48
2010/07/07 29,600 29,600 29,000 29,400 28
2010/07/06 29,000 29,500 28,900 29,500 52
2010/07/05 29,000 29,200 28,900 29,000 32
2010/07/02 29,000 29,780 28,900 28,900 169
2010/07/01 28,700 29,000 28,130 29,000 67
2010/06/30 28,500 29,000 28,310 29,000 20
2010/06/29 29,890 30,100 29,000 29,000 128
2010/06/28 29,500 29,500 28,600 29,350 106
2010/06/25 28,800 28,800 27,950 28,400 100
2010/06/24 28,210 28,900 28,210 28,900 23
2010/06/23 28,990 28,990 28,160 28,900 19
2010/06/22 28,990 29,000 28,000 29,000 62
2010/06/21 29,560 29,580 29,000 29,580 49
2010/06/18 29,000 29,500 29,000 29,500 16
2010/06/17 29,100 29,200 28,900 28,900 22
2010/06/16 29,900 29,900 29,000 29,100 239
2010/06/15 30,000 30,300 29,700 30,300 78
2010/06/14 30,000 30,000 29,100 29,600 12
2010/06/11 29,440 29,800 29,000 29,800 58
2010/06/10 28,500 29,500 28,500 28,620 24
2010/06/09 29,300 29,300 28,550 28,700 26
2010/06/08 29,010 29,100 28,600 29,100 22
2010/06/07 29,500 29,600 28,910 29,600 66
2010/06/04 30,850 30,850 29,500 30,550 24
2010/06/03 29,790 30,000 29,500 29,500 389
2010/06/02 30,000 30,000 29,200 29,200 286
2010/06/01 30,500 30,500 29,900 30,000 29
2010/05/31 29,800 30,250 29,700 30,150 8
2010/05/28 30,000 30,250 29,510 29,800 87
2010/05/27 28,300 29,390 28,300 29,390 38
2010/05/26 27,900 29,500 27,900 29,500 217
2010/05/25 28,500 28,700 26,800 27,900 108
2010/05/24 29,000 29,300 28,700 28,700 107
2010/05/21 29,180 29,190 28,000 29,190 42
2010/05/20 28,550 29,750 28,550 29,500 15
2010/05/19 28,800 29,950 28,100 29,950 38
2010/05/18 29,800 30,500 28,100 30,000 64
2010/05/17 30,000 30,350 29,000 29,800 116
2010/05/14 30,500 30,800 29,900 30,800 114
2010/05/13 30,900 31,400 30,150 31,400 27
2010/05/12 31,100 31,100 29,500 30,800 46
2010/05/11 31,800 32,000 29,800 30,500 102
2010/05/10 32,000 32,000 30,850 31,800 64
2010/05/07 31,000 32,700 29,000 32,000 557
2010/05/06 34,500 34,750 33,200 34,000 104
2010/04/30 34,750 35,500 34,700 35,200 97
2010/04/28 34,900 34,900 33,000 34,400 204
2010/04/27 35,200 35,200 33,700 34,400 360
2010/04/26 33,800 35,300 33,800 35,200 169
2010/04/23 34,450 34,450 33,300 34,000 107
2010/04/22 33,100 34,500 32,500 33,300 160
2010/04/21 32,300 33,400 32,000 33,100 127
2010/04/20 32,500 32,700 31,550 32,500 420
2010/04/19 33,300 33,300 31,150 32,350 191
2010/04/16 33,200 33,900 31,800 33,000 329
2010/04/15 33,000 34,950 32,800 33,900 520
2010/04/14 31,500 33,300 31,150 32,050 462
2010/04/13 31,150 31,500 30,500 30,900 155
2010/04/12 30,800 31,600 30,800 31,400 62
2010/04/09 29,100 30,850 29,100 30,800 189
2010/04/08 30,800 30,800 30,300 30,300 54
2010/04/07 30,000 30,900 29,800 30,900 110
2010/04/06 29,900 31,000 29,700 30,400 149
2010/04/05 29,000 29,700 29,000 29,350 90
2010/04/02 28,490 29,500 28,000 28,010 66
2010/04/01 29,400 29,500 27,500 28,200 182
2010/03/31 32,000 32,000 29,000 29,400 159
2010/03/30 28,500 31,700 28,010 30,400 240
2010/03/29 27,950 28,000 27,000 27,010 105
2010/03/26 27,290 27,290 26,700 26,990 15
2010/03/25 26,310 27,000 26,100 27,000 99
2010/03/24 27,000 27,000 26,310 26,310 191
2010/03/23 26,800 26,990 26,430 26,580 110
2010/03/19 26,200 26,300 25,700 26,300 151
2010/03/18 26,000 26,480 26,000 26,200 37
2010/03/17 26,000 26,110 25,600 26,100 23
2010/03/16 26,100 26,100 25,990 26,000 35
2010/03/15 25,620 25,750 25,320 25,500 46
2010/03/12 25,200 25,990 25,110 25,990 33
2010/03/11 25,650 26,000 25,200 25,200 31
2010/03/10 25,500 25,650 25,200 25,650 26
2010/03/09 25,770 25,770 25,100 25,500 60
2010/03/08 25,880 25,880 25,100 25,230 30
2010/03/05 25,030 25,680 25,000 25,350 51
2010/03/04 25,890 25,900 25,200 25,350 29
2010/03/03 25,990 26,000 25,190 25,740 33
2010/03/02 25,500 25,990 25,100 25,990 10
2010/03/01 26,400 26,400 25,300 25,500 65
2010/02/26 24,200 25,500 24,200 25,400 113
2010/02/25 24,510 24,510 24,050 24,160 25
2010/02/24 24,800 24,800 24,200 24,700 91
2010/02/23 25,300 25,440 24,900 24,900 61
2010/02/22 25,170 25,400 25,100 25,300 139
2010/02/19 24,900 25,200 24,800 25,200 17
2010/02/18 25,000 25,480 24,730 25,480 49
2010/02/17 24,610 25,650 24,610 25,500 13
2010/02/16 25,000 25,000 24,700 24,700 5
2010/02/15 24,500 25,140 24,500 25,000 26
2010/02/12 25,500 25,500 24,700 24,700 24
2010/02/10 25,500 25,500 24,900 24,900 6
2010/02/09 24,300 25,000 24,030 24,700 21
2010/02/08 25,210 25,300 24,700 24,700 256
2010/02/05 25,600 25,800 25,010 25,740 21
2010/02/04 26,500 26,500 25,600 26,400 7
2010/02/03 26,500 26,700 26,500 26,500 55
2010/02/02 25,600 26,600 25,000 26,100 45
2010/02/01 25,400 25,900 25,300 25,600 136
2010/01/29 26,200 26,200 25,500 25,600 13
2010/01/28 26,900 26,900 26,000 26,500 32
2010/01/27 25,600 25,880 25,170 25,540 49
2010/01/26 26,300 26,300 25,300 25,300 63
2010/01/25 25,900 26,250 25,900 26,200 37
2010/01/22 25,980 25,980 25,200 25,900 42
2010/01/21 26,500 26,500 25,620 25,620 63
2010/01/20 26,500 27,500 25,550 25,650 57
2010/01/19 27,680 28,190 25,530 26,400 165
2010/01/18 28,200 29,000 27,530 28,390 174
2010/01/15 27,000 28,200 26,000 27,480 571
2010/01/14 26,900 26,900 25,000 25,500 103
2010/01/13 24,730 25,500 24,600 24,620 95
2010/01/12 24,700 25,400 24,000 24,740 176
2010/01/08 25,550 26,010 24,400 26,000 90
2010/01/07 24,500 26,000 24,500 25,550 48
2010/01/06 24,400 25,000 24,300 24,510 21
2010/01/05 25,200 25,500 24,500 25,450 111
2010/01/04 25,900 25,900 24,900 25,000 30

このページの先頭へ