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
2011/12/30 25,810 26,300 25,500 25,760 204
2011/12/29 25,990 26,000 25,750 25,900 103
2011/12/28 26,000 26,000 25,730 25,800 83
2011/12/27 25,700 26,000 25,650 25,660 201
2011/12/26 26,000 26,200 25,700 25,700 269
2011/12/22 25,550 25,790 25,400 25,750 136
2011/12/21 25,310 25,700 25,310 25,550 244
2011/12/20 25,300 25,590 25,200 25,230 368
2011/12/19 26,150 26,160 25,600 25,630 173
2011/12/16 26,790 26,790 26,150 26,160 343
2011/12/15 26,850 26,850 26,660 26,790 119
2011/12/14 26,830 26,970 26,820 26,830 98
2011/12/13 27,000 27,000 26,800 26,900 374
2011/12/12 27,500 27,800 27,070 27,070 230
2011/12/09 27,200 27,500 27,200 27,500 1,671
2011/12/08 27,600 27,690 27,120 27,670 297
2011/12/07 28,110 28,400 27,650 27,650 177
2011/12/06 28,400 28,490 28,110 28,110 129
2011/12/05 28,590 28,600 28,160 28,230 314
2011/12/02 27,610 28,100 27,610 27,990 207
2011/12/01 27,500 27,880 27,300 27,560 328
2011/11/30 27,180 27,390 27,170 27,230 198
2011/11/29 27,450 27,500 27,200 27,450 484
2011/11/28 27,490 27,490 27,110 27,450 2,403
2011/11/25 28,700 28,710 28,130 28,490 4,030
2011/11/24 28,680 28,790 28,650 28,740 1,161
2011/11/22 28,740 28,800 28,300 28,750 669
2011/11/21 28,800 28,940 28,720 28,730 407
2011/11/18 28,900 28,990 28,700 28,980 247
2011/11/17 28,770 29,050 28,620 28,900 499
2011/11/16 28,900 28,900 28,630 28,770 496
2011/11/15 28,500 28,660 28,430 28,500 267
2011/11/14 28,390 28,500 28,280 28,420 212
2011/11/11 28,100 28,180 27,700 28,040 160
2011/11/10 28,010 28,350 27,500 28,000 454
2011/11/09 28,700 28,800 28,450 28,670 311
2011/11/08 29,000 29,000 28,710 28,710 362
2011/11/07 28,890 28,990 28,820 28,930 180
2011/11/04 28,980 29,100 28,720 28,810 358
2011/11/02 28,610 28,790 28,510 28,700 143
2011/11/01 28,910 28,920 28,530 28,800 334
2011/10/31 28,420 28,980 28,420 28,980 304
2011/10/28 28,100 28,470 28,100 28,310 207
2011/10/27 27,340 28,000 27,210 28,000 518
2011/10/26 27,050 27,410 26,990 27,390 114
2011/10/25 26,990 27,200 26,910 27,050 99
2011/10/24 26,700 26,910 26,560 26,910 396
2011/10/21 26,520 26,800 26,500 26,500 193
2011/10/20 27,000 27,000 26,590 26,650 139
2011/10/19 27,190 27,190 26,920 27,090 147
2011/10/18 27,230 27,250 27,100 27,200 80
2011/10/17 27,100 27,300 26,950 27,240 280
2011/10/14 27,000 27,370 27,000 27,370 214
2011/10/13 27,000 27,230 26,950 27,100 144
2011/10/12 26,810 27,200 26,670 26,670 225
2011/10/11 26,220 27,150 26,220 26,670 241
2011/10/07 26,100 26,290 26,000 26,150 99
2011/10/06 26,100 26,150 25,740 25,950 211
2011/10/05 26,010 26,180 25,440 25,690 452
2011/10/04 26,690 26,690 25,900 26,190 406
2011/10/03 26,900 26,900 25,950 26,690 562
2011/09/30 26,000 26,800 25,900 26,600 384
2011/09/29 26,000 26,000 25,510 25,900 120
2011/09/28 25,750 25,890 25,300 25,470 250
2011/09/27 25,250 25,250 24,870 25,070 214
2011/09/26 25,500 25,700 24,940 25,000 386
2011/09/22 26,100 26,100 25,520 25,700 302
2011/09/21 26,000 26,100 25,830 26,010 256
2011/09/20 25,850 25,850 25,700 25,760 138
2011/09/16 25,430 25,700 25,100 25,700 201
2011/09/15 24,900 25,500 24,900 25,110 67
2011/09/14 24,940 25,300 24,800 24,900 158
2011/09/13 24,870 24,950 24,800 24,940 89
2011/09/12 24,900 25,000 24,510 24,600 353
2011/09/09 25,700 25,700 24,750 24,850 527
2011/09/08 25,740 25,740 25,560 25,700 137
2011/09/07 25,790 25,800 25,500 25,510 172
2011/09/06 26,050 26,050 25,450 25,600 327
2011/09/05 26,450 26,450 26,100 26,100 155
2011/09/02 26,300 26,600 26,250 26,490 100
2011/09/01 26,500 26,500 26,210 26,350 146
2011/08/31 26,610 26,610 26,400 26,450 244
2011/08/30 26,590 26,600 26,200 26,600 219
2011/08/29 25,710 26,400 25,640 26,200 344
2011/08/26 25,400 25,560 25,090 25,560 257
2011/08/25 25,400 25,480 25,170 25,340 305
2011/08/24 25,500 25,500 25,200 25,200 198
2011/08/23 25,400 25,500 25,020 25,230 294
2011/08/22 25,500 25,980 25,130 25,330 328
2011/08/19 26,500 26,500 25,500 25,800 381
2011/08/18 26,790 27,200 26,500 26,500 203
2011/08/17 26,710 26,750 26,120 26,680 498
2011/08/16 27,200 27,250 26,800 26,800 348
2011/08/15 26,600 26,900 26,600 26,700 507
2011/08/12 27,880 27,900 26,320 26,900 693
2011/08/11 28,500 29,950 27,010 27,820 1,808
2011/08/10 26,800 28,750 26,800 28,200 665
2011/08/09 26,200 26,700 26,000 26,400 381
2011/08/08 27,000 27,180 26,750 27,000 356
2011/08/05 27,500 27,890 26,500 27,300 288
2011/08/04 28,190 28,290 27,930 28,020 89
2011/08/03 28,380 28,380 27,800 28,050 283
2011/08/02 28,900 29,000 28,470 28,600 59
2011/08/01 28,760 29,030 28,100 28,470 444
2011/07/29 29,010 29,010 28,700 29,000 158
2011/07/28 29,100 29,200 29,000 29,060 341
2011/07/27 29,900 29,900 29,100 29,590 127
2011/07/26 29,800 29,890 29,500 29,790 119
2011/07/25 30,100 30,100 29,850 30,000 93
2011/07/22 30,100 30,100 29,900 30,000 182
2011/07/21 30,000 30,200 29,870 30,150 119
2011/07/20 30,000 30,000 29,580 29,950 208
2011/07/19 29,900 30,100 29,750 30,100 144
2011/07/15 30,200 30,200 29,750 30,000 106
2011/07/14 29,780 30,100 29,620 29,990 125
2011/07/13 29,770 29,790 29,550 29,770 158
2011/07/12 30,000 30,050 29,410 29,550 450
2011/07/11 32,000 32,500 30,400 30,400 1,082
2011/07/08 30,650 31,100 30,650 30,700 155
2011/07/07 30,900 30,950 30,600 30,600 134
2011/07/06 31,000 31,000 30,150 30,900 91
2011/07/05 30,600 31,200 30,400 31,000 235
2011/07/04 30,700 31,150 30,350 31,050 257
2011/07/01 29,900 30,350 29,610 30,350 193
2011/06/30 29,600 29,850 29,160 29,600 162
2011/06/29 29,500 29,600 29,000 29,490 142
2011/06/28 29,300 29,500 29,010 29,500 109
2011/06/27 28,700 28,980 28,600 28,900 63
2011/06/24 28,110 28,490 28,110 28,490 39
2011/06/23 28,400 28,450 28,100 28,100 50
2011/06/22 28,340 28,380 28,300 28,300 23
2011/06/21 28,020 28,200 28,010 28,020 38
2011/06/20 28,200 28,250 27,600 28,000 198
2011/06/17 28,400 28,490 28,100 28,100 27
2011/06/16 28,250 28,500 28,110 28,500 56
2011/06/15 28,190 28,250 28,190 28,250 88
2011/06/14 28,040 28,200 28,000 28,180 145
2011/06/13 28,160 28,210 28,000 28,040 69
2011/06/10 28,210 28,250 28,160 28,160 23
2011/06/09 28,290 28,290 28,010 28,160 106
2011/06/08 28,650 28,650 28,150 28,150 64
2011/06/07 28,730 28,770 28,360 28,400 67
2011/06/06 28,950 28,950 28,350 28,410 386
2011/06/03 29,000 29,000 28,460 28,980 71
2011/06/02 29,280 29,280 28,700 29,100 31
2011/06/01 28,900 29,400 28,660 29,340 95
2011/05/31 28,700 28,700 28,400 28,580 223
2011/05/30 28,850 28,850 28,520 28,540 91
2011/05/27 28,380 28,550 28,380 28,500 68
2011/05/26 28,500 28,930 28,230 28,380 352
2011/05/25 28,490 28,500 28,210 28,500 220
2011/05/24 28,400 28,500 28,300 28,360 84
2011/05/23 28,860 29,000 28,360 28,400 88
2011/05/20 28,960 28,960 28,520 28,680 118
2011/05/19 29,140 29,140 28,510 28,550 48
2011/05/18 28,930 28,930 28,400 28,640 43
2011/05/17 28,830 29,000 28,750 28,930 78
2011/05/16 29,760 29,890 28,860 29,330 159
2011/05/13 30,000 30,600 29,400 29,500 244
2011/05/12 30,000 30,200 29,800 30,000 82
2011/05/11 30,300 30,300 29,900 29,990 120
2011/05/10 30,150 30,250 29,900 30,250 214
2011/05/09 30,000 30,200 29,980 30,000 115
2011/05/06 30,200 30,400 29,910 30,200 110
2011/05/02 30,500 30,700 30,150 30,150 199
2011/04/28 30,500 30,500 29,810 30,150 95
2011/04/27 29,800 30,100 29,680 29,980 116
2011/04/26 30,000 30,150 29,610 29,610 73
2011/04/25 30,100 30,800 29,550 30,250 242
2011/04/22 30,500 30,650 30,200 30,300 83
2011/04/21 30,400 30,750 30,200 30,500 195
2011/04/20 30,800 30,800 29,900 30,100 330
2011/04/19 31,300 31,300 30,250 30,800 95
2011/04/18 31,400 31,650 30,550 31,000 162
2011/04/15 31,200 31,500 30,600 31,400 346
2011/04/14 30,000 30,950 29,750 30,500 297
2011/04/13 30,450 30,950 29,400 30,400 281
2011/04/12 30,450 32,850 29,700 30,500 856
2011/04/11 28,980 29,830 28,880 29,830 264
2011/04/08 28,200 29,080 28,000 28,780 130
2011/04/07 28,000 28,700 26,800 28,650 424
2011/04/06 29,490 29,490 27,540 28,000 242
2011/04/05 29,110 29,870 28,830 29,540 424
2011/04/04 29,440 29,950 29,150 29,950 530
2011/04/01 28,900 29,330 28,800 29,140 130
2011/03/31 28,940 28,980 28,100 28,980 218
2011/03/30 27,300 28,550 27,050 28,550 314
2011/03/29 26,600 26,800 25,500 26,800 238
2011/03/28 27,800 28,120 26,120 27,090 489
2011/03/25 28,610 28,990 27,770 28,160 328
2011/03/24 28,690 29,200 28,260 28,550 296
2011/03/23 29,000 29,000 27,900 28,990 527
2011/03/22 29,000 29,720 28,620 28,640 1,146
2011/03/18 27,880 29,100 27,700 28,550 567
2011/03/17 25,000 27,800 24,020 26,980 863
2011/03/16 21,000 26,450 21,000 26,000 1,262
2011/03/15 24,800 24,800 20,550 21,500 3,102
2011/03/14 26,100 27,880 25,400 25,550 3,281
2011/03/11 32,000 33,000 31,800 32,400 348
2011/03/10 33,950 33,950 31,800 33,100 1,187
2011/03/09 34,700 34,700 33,200 33,450 649
2011/03/08 35,000 35,300 33,650 34,000 739
2011/03/07 36,200 36,200 34,500 35,000 1,211
2011/03/04 36,900 37,050 35,400 36,500 1,204
2011/03/03 37,050 37,350 36,650 36,800 569
2011/03/02 37,450 37,600 37,050 37,400 423
2011/03/01 37,600 38,200 36,900 37,250 961
2011/02/28 38,000 38,000 36,400 36,900 856
2011/02/25 36,300 37,000 35,700 37,000 1,006
2011/02/24 37,700 37,700 36,100 36,100 1,495
2011/02/23 38,800 38,900 38,000 38,050 1,227
2011/02/22 40,050 40,050 38,500 39,150 1,483
2011/02/21 40,050 40,200 39,700 39,900 803
2011/02/18 39,400 40,000 39,000 39,800 1,051
2011/02/17 41,200 41,300 39,750 40,000 824
2011/02/16 42,000 42,500 40,750 40,900 681
2011/02/15 43,000 43,100 42,000 42,550 2,400
2011/02/14 39,400 42,500 39,250 40,750 1,710
2011/02/10 40,150 40,150 38,100 39,000 1,082
2011/02/09 41,800 42,300 39,500 40,850 1,904
2011/02/08 42,200 43,800 42,200 43,150 1,258
2011/02/07 42,000 42,350 41,700 42,000 1,002
2011/02/04 43,300 43,400 40,450 42,500 1,866
2011/02/03 46,600 46,600 42,800 43,300 837
2011/02/02 46,950 46,950 45,100 45,600 514
2011/02/01 46,550 47,400 45,100 45,800 1,007
2011/01/31 46,700 46,900 43,000 45,950 1,430
2011/01/28 46,100 46,600 45,150 46,550 1,562
2011/01/27 48,150 48,450 46,050 47,300 1,380
2011/01/26 51,000 51,000 47,500 48,100 1,798
2011/01/25 45,550 53,700 45,000 52,800 4,900
2011/01/24 40,650 46,950 40,250 46,950 5,999
2011/01/21 39,750 39,950 37,500 39,950 1,629
2011/01/20 38,500 40,400 37,050 39,050 1,446
2011/01/19 36,400 40,500 36,300 38,650 2,661
2011/01/18 35,950 37,000 34,800 36,500 1,823
2011/01/17 35,950 36,000 34,850 35,700 1,450
2011/01/14 36,500 36,500 35,500 36,150 1,083
2011/01/13 38,000 38,850 35,450 36,550 2,275
2011/01/12 39,000 41,850 36,000 37,300 5,508
2011/01/11 32,850 35,350 32,850 34,850 1,210
2011/01/07 32,500 32,900 31,500 32,850 372
2011/01/06 32,100 33,300 30,850 32,000 1,046
2011/01/05 31,200 35,400 31,200 32,550 3,300
2011/01/04 30,800 31,200 30,450 30,950 877

このページの先頭へ