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
2012/12/28 48,750 49,650 46,150 49,500 1,494
2012/12/27 51,000 51,200 48,500 48,750 958
2012/12/26 47,750 51,300 47,000 51,200 2,801
2012/12/25 42,000 47,700 42,000 47,600 2,875
2012/12/21 42,600 45,500 42,100 42,300 1,285
2012/12/20 42,800 44,500 41,050 42,650 1,449
2012/12/19 41,400 43,500 41,000 43,500 3,664
2012/12/18 38,450 41,850 38,250 41,000 3,499
2012/12/17 37,400 38,050 36,750 37,700 713
2012/12/14 37,600 37,700 36,050 36,750 639
2012/12/13 36,750 38,650 36,700 37,600 1,301
2012/12/12 35,600 36,700 35,600 36,500 897
2012/12/11 35,450 35,900 35,400 35,400 549
2012/12/10 35,700 35,750 35,400 35,550 773
2012/12/07 35,700 35,750 35,150 35,750 436
2012/12/06 35,300 35,600 35,000 35,600 768
2012/12/05 35,750 36,000 35,000 35,050 779
2012/12/04 35,200 36,100 35,200 36,000 824
2012/12/03 35,000 36,400 35,000 35,700 818
2012/11/30 35,900 35,900 34,800 35,050 1,002
2012/11/29 34,650 36,450 34,300 34,950 2,635
2012/11/28 34,250 35,000 34,050 34,050 5,593
2012/11/27 36,500 37,250 36,150 36,150 5,925
2012/11/26 38,650 38,650 36,100 37,450 3,757
2012/11/22 39,700 40,750 38,650 39,600 1,664
2012/11/21 40,500 40,650 39,500 39,700 1,118
2012/11/20 41,100 41,500 40,350 40,850 1,666
2012/11/19 40,300 42,200 40,000 42,000 2,815
2012/11/16 38,800 39,200 38,150 38,900 932
2012/11/15 36,650 38,900 36,650 38,900 1,043
2012/11/14 36,400 37,200 36,200 36,750 689
2012/11/13 38,400 38,500 35,900 37,400 1,345
2012/11/12 38,350 38,850 38,100 38,300 532
2012/11/09 38,200 38,300 37,700 38,050 480
2012/11/08 38,500 39,550 38,250 38,450 976
2012/11/07 39,900 40,800 39,100 39,600 655
2012/11/06 40,850 40,850 39,300 39,900 762
2012/11/05 40,800 41,750 40,200 40,200 1,292
2012/11/02 38,300 40,200 38,200 40,150 1,550
2012/11/01 38,200 38,500 37,400 38,300 445
2012/10/31 37,250 38,000 37,200 38,000 568
2012/10/30 37,550 37,550 37,000 37,000 434
2012/10/29 37,800 37,800 36,600 37,350 620
2012/10/26 38,000 38,000 36,500 38,000 910
2012/10/25 39,150 39,200 38,100 38,500 1,318
2012/10/24 36,100 39,450 35,950 39,300 1,280
2012/10/23 36,000 36,400 35,800 35,900 482
2012/10/22 35,100 36,150 34,700 35,850 660
2012/10/19 34,100 35,100 33,950 35,100 435
2012/10/18 33,150 34,500 33,000 33,900 620
2012/10/17 33,500 33,700 32,700 33,150 550
2012/10/16 32,050 33,900 32,000 33,850 1,819
2012/10/15 34,900 35,200 34,700 34,850 352
2012/10/12 35,300 35,300 33,950 34,050 517
2012/10/11 34,800 35,950 33,900 35,050 726
2012/10/10 35,850 36,250 35,250 35,400 707
2012/10/09 34,600 36,500 34,600 35,700 772
2012/10/05 34,600 35,200 34,000 34,550 816
2012/10/04 33,300 34,600 32,700 34,600 757
2012/10/03 33,500 33,600 32,300 32,700 738
2012/10/02 33,500 33,650 33,250 33,400 455
2012/10/01 32,350 34,000 32,350 33,150 1,314
2012/09/28 32,300 32,350 31,800 31,900 345
2012/09/27 31,600 32,300 31,250 32,000 373
2012/09/26 30,650 31,300 30,300 31,000 495
2012/09/25 30,900 32,100 30,550 30,600 452
2012/09/24 31,100 31,150 30,800 31,000 366
2012/09/21 31,250 31,500 31,100 31,100 178
2012/09/20 31,600 32,100 31,100 31,100 423
2012/09/19 32,000 32,300 31,300 31,600 730
2012/09/18 31,800 33,250 31,550 31,900 1,569
2012/09/14 30,700 31,650 30,700 31,150 818
2012/09/13 30,100 31,000 30,100 30,650 400
2012/09/12 29,920 30,100 29,900 30,100 213
2012/09/11 29,950 29,990 29,850 29,960 196
2012/09/10 29,850 29,990 29,830 29,990 114
2012/09/07 29,920 30,000 29,830 29,830 211
2012/09/06 29,820 30,000 29,820 29,920 344
2012/09/05 30,000 30,000 29,750 29,850 243
2012/09/04 30,000 30,000 29,870 29,900 222
2012/09/03 30,200 30,200 29,790 30,000 268
2012/08/31 29,850 29,860 29,700 29,700 254
2012/08/30 30,000 30,100 29,850 29,850 213
2012/08/29 29,800 30,000 29,780 29,900 141
2012/08/28 30,000 30,100 29,710 29,710 399
2012/08/27 29,600 30,000 29,510 29,970 361
2012/08/24 29,600 29,600 29,210 29,240 448
2012/08/23 30,000 30,000 29,510 29,700 320
2012/08/22 30,300 30,400 29,800 30,100 347
2012/08/21 30,150 30,250 30,050 30,200 295
2012/08/20 29,990 30,150 29,800 30,000 498
2012/08/17 29,300 29,500 29,230 29,360 584
2012/08/16 28,830 29,200 28,700 29,190 240
2012/08/15 28,850 28,850 28,500 28,640 231
2012/08/14 28,300 28,500 28,270 28,420 303
2012/08/13 28,380 28,500 28,200 28,390 309
2012/08/10 28,200 28,280 28,050 28,090 533
2012/08/09 28,210 28,590 28,090 28,290 297
2012/08/08 28,490 28,490 28,080 28,120 278
2012/08/07 28,140 28,150 28,050 28,090 556
2012/08/06 28,560 28,960 28,100 28,490 490
2012/08/03 28,780 28,780 28,330 28,550 584
2012/08/02 28,770 28,900 28,730 28,790 454
2012/08/01 29,000 29,000 28,770 28,770 398
2012/07/31 28,820 29,290 28,740 29,110 1,375
2012/07/30 29,990 30,100 29,500 29,540 247
2012/07/27 29,210 29,300 29,160 29,300 245
2012/07/26 29,000 29,600 28,800 28,980 298
2012/07/25 29,300 29,300 28,650 28,970 275
2012/07/24 29,580 29,580 28,510 29,300 298
2012/07/23 30,000 30,200 29,310 29,310 395
2012/07/20 30,000 30,100 29,910 29,990 142
2012/07/19 30,000 30,250 29,910 30,000 237
2012/07/18 30,550 30,550 29,800 29,800 311
2012/07/17 29,960 30,850 29,950 30,550 241
2012/07/13 29,960 30,050 29,780 29,960 275
2012/07/12 30,000 30,200 29,770 29,970 397
2012/07/11 30,100 30,300 29,950 30,000 548
2012/07/10 31,700 32,300 30,200 30,500 614
2012/07/09 31,400 31,900 31,200 31,250 372
2012/07/06 31,600 31,900 31,350 31,550 280
2012/07/05 31,500 32,000 31,350 31,350 326
2012/07/04 32,200 32,200 31,750 32,000 250
2012/07/03 32,350 32,350 31,700 31,800 406
2012/07/02 32,500 32,550 31,700 32,200 598
2012/06/29 30,800 31,600 30,600 31,200 526
2012/06/28 30,300 30,650 30,300 30,600 260
2012/06/27 29,920 30,350 29,760 29,980 548
2012/06/26 30,800 31,150 29,650 29,920 1,355
2012/06/25 32,400 32,950 30,650 31,600 686
2012/06/22 32,100 32,400 31,500 31,950 645
2012/06/21 32,400 32,700 32,000 32,550 513
2012/06/20 31,200 31,850 31,200 31,850 224
2012/06/19 31,400 32,650 30,650 31,000 461
2012/06/18 30,000 31,400 30,000 31,400 368
2012/06/15 29,980 30,000 29,200 29,400 355
2012/06/14 29,830 29,990 29,600 29,720 152
2012/06/13 29,700 30,400 29,500 29,800 340
2012/06/12 29,320 29,750 29,320 29,700 164
2012/06/11 29,900 29,900 29,370 29,890 259
2012/06/08 29,900 30,100 28,600 28,760 568
2012/06/07 29,990 29,990 29,360 29,680 260
2012/06/06 28,500 29,500 28,450 29,110 521
2012/06/05 28,000 28,740 28,000 28,230 387
2012/06/04 29,000 29,000 27,510 27,580 414
2012/06/01 30,250 30,300 29,400 29,400 641
2012/05/31 30,500 30,550 30,000 30,250 316
2012/05/30 31,100 31,100 30,400 30,500 160
2012/05/29 30,000 30,500 29,750 30,400 330
2012/05/28 31,500 31,500 30,100 30,200 241
2012/05/25 31,200 31,900 30,000 30,200 607
2012/05/24 30,600 31,500 30,300 30,950 654
2012/05/23 32,250 32,250 30,500 30,950 339
2012/05/22 32,000 33,000 31,800 32,200 173
2012/05/21 31,800 32,400 31,550 31,950 220
2012/05/18 31,800 32,900 31,800 32,050 679
2012/05/17 33,700 35,250 32,700 35,250 128
2012/05/16 32,200 33,000 32,050 32,600 158
2012/05/15 32,800 33,000 31,400 33,000 520
2012/05/14 34,850 35,000 32,800 33,500 582
2012/05/11 36,500 36,500 34,650 35,150 331
2012/05/10 35,850 36,900 35,500 35,950 206
2012/05/09 37,350 37,800 36,050 36,650 234
2012/05/08 37,900 38,900 37,300 38,050 139
2012/05/07 38,500 39,050 37,400 37,400 306
2012/05/02 38,550 39,800 38,450 39,800 198
2012/05/01 41,000 41,000 38,250 39,350 601
2012/04/27 41,350 42,750 40,300 40,300 372
2012/04/26 42,400 42,400 41,150 41,350 158
2012/04/25 40,900 41,950 40,500 41,950 185
2012/04/24 41,100 41,800 41,050 41,050 156
2012/04/23 43,600 43,600 41,600 42,000 257
2012/04/20 42,300 42,600 42,000 42,600 164
2012/04/19 43,000 43,450 42,150 42,600 223
2012/04/18 42,500 43,000 41,600 43,000 287
2012/04/17 43,000 43,250 40,300 41,500 726
2012/04/16 42,950 44,100 42,400 43,100 582
2012/04/13 43,200 44,700 42,850 43,950 603
2012/04/12 43,400 43,500 42,000 42,950 484
2012/04/11 43,000 44,600 42,550 43,250 1,571
2012/04/10 46,000 46,500 43,850 45,800 887
2012/04/09 46,050 46,800 45,100 45,600 549
2012/04/06 46,650 47,950 46,550 47,450 546
2012/04/05 45,000 48,000 44,050 48,000 1,443
2012/04/04 48,000 48,200 46,050 46,250 1,083
2012/04/03 49,400 49,400 46,800 47,300 809
2012/04/02 49,000 49,500 47,900 48,450 695
2012/03/30 47,050 48,300 46,800 48,300 804
2012/03/29 45,000 48,350 44,500 48,200 1,500
2012/03/28 43,500 45,000 42,250 43,900 757
2012/03/27 43,850 44,450 42,900 43,550 1,861
2012/03/26 46,000 46,350 42,450 42,500 1,486
2012/03/23 46,600 46,600 45,500 46,600 648
2012/03/22 45,400 47,300 45,400 46,050 772
2012/03/21 46,800 48,500 46,100 46,750 648
2012/03/19 47,100 48,200 44,950 48,200 1,297
2012/03/16 49,200 49,200 44,900 46,600 1,899
2012/03/15 51,100 52,700 44,400 47,250 4,052
2012/03/14 48,000 53,800 48,000 51,000 6,121
2012/03/13 46,750 46,950 45,050 46,800 2,124
2012/03/12 42,400 47,100 42,000 46,800 4,894
2012/03/09 37,800 40,300 36,850 40,300 3,569
2012/03/08 36,550 37,200 36,150 37,200 604
2012/03/07 36,150 36,500 35,450 35,850 1,089
2012/03/06 37,600 37,600 36,300 36,950 900
2012/03/05 37,200 38,750 36,400 37,600 2,713
2012/03/02 36,050 36,500 35,500 36,200 1,291
2012/03/01 38,000 38,700 35,900 36,750 2,604
2012/02/29 37,500 38,500 37,350 38,000 1,743
2012/02/28 35,800 38,950 35,400 37,000 2,343
2012/02/27 33,900 37,500 33,500 37,200 4,016
2012/02/24 31,500 32,700 31,200 32,650 982
2012/02/23 31,100 31,450 30,800 31,400 322
2012/02/22 31,000 31,300 30,500 31,000 424
2012/02/21 30,950 31,450 29,800 31,450 1,157
2012/02/20 32,000 32,700 30,050 30,500 3,104
2012/02/17 29,100 31,400 28,990 30,100 2,622
2012/02/16 28,740 29,000 28,510 28,990 440
2012/02/15 28,750 28,900 28,300 28,550 408
2012/02/14 28,800 28,900 28,100 28,400 266
2012/02/13 28,600 28,790 28,560 28,790 57
2012/02/10 28,450 28,800 28,400 28,690 183
2012/02/09 29,000 29,000 28,400 28,500 226
2012/02/08 29,000 29,100 28,800 28,800 162
2012/02/07 29,000 29,000 28,770 28,800 177
2012/02/06 29,000 29,080 28,650 28,790 1,610
2012/02/03 28,600 28,800 28,400 28,770 176
2012/02/02 28,560 28,570 28,350 28,440 190
2012/02/01 28,350 29,500 28,350 28,530 1,030
2012/01/31 27,760 28,350 27,750 28,130 1,129
2012/01/30 28,000 28,300 27,760 27,830 211
2012/01/27 27,440 27,900 27,350 27,830 283
2012/01/26 27,090 27,500 27,060 27,250 146
2012/01/25 27,100 27,100 27,010 27,080 117
2012/01/24 26,900 27,170 26,850 26,960 268
2012/01/23 26,750 26,980 26,620 26,850 331
2012/01/20 26,200 26,550 26,190 26,300 165
2012/01/19 26,040 26,190 26,020 26,180 124
2012/01/18 26,180 26,180 25,910 26,040 75
2012/01/17 26,000 26,050 25,890 25,890 108
2012/01/16 26,210 26,290 25,820 25,880 187
2012/01/13 25,950 26,300 25,950 26,200 356
2012/01/12 25,950 26,080 25,900 25,940 228
2012/01/11 25,940 26,150 25,850 26,100 156
2012/01/10 25,900 25,980 25,770 25,900 58
2012/01/06 26,030 26,050 25,500 25,720 481
2012/01/05 25,900 26,090 25,900 26,090 82
2012/01/04 25,900 26,000 25,890 26,000 143

このページの先頭へ