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
2015/12/30 1,255 1,265 1,250 1,264 158,200
2015/12/29 1,225 1,256 1,211 1,252 178,100
2015/12/28 1,195 1,226 1,195 1,223 108,100
2015/12/25 1,197 1,202 1,178 1,186 104,300
2015/12/24 1,244 1,248 1,187 1,194 149,100
2015/12/22 1,239 1,249 1,237 1,244 100,500
2015/12/21 1,228 1,235 1,211 1,232 125,900
2015/12/18 1,249 1,277 1,232 1,234 247,400
2015/12/17 1,237 1,254 1,230 1,252 172,500
2015/12/16 1,224 1,245 1,220 1,228 128,100
2015/12/15 1,243 1,247 1,205 1,214 171,400
2015/12/14 1,219 1,247 1,213 1,243 141,300
2015/12/11 1,234 1,256 1,234 1,250 164,800
2015/12/10 1,245 1,260 1,231 1,231 104,600
2015/12/09 1,251 1,263 1,245 1,250 150,800
2015/12/08 1,310 1,310 1,239 1,267 338,300
2015/12/07 1,266 1,308 1,266 1,302 431,400
2015/12/04 1,235 1,265 1,232 1,260 271,100
2015/12/03 1,227 1,259 1,224 1,253 229,900
2015/12/02 1,219 1,245 1,217 1,240 317,100
2015/12/01 1,236 1,237 1,211 1,216 223,100
2015/11/30 1,204 1,247 1,203 1,241 771,900
2015/11/27 1,185 1,209 1,175 1,196 735,800
2015/11/26 1,175 1,203 1,162 1,198 672,200
2015/11/25 1,219 1,224 1,207 1,210 847,200
2015/11/24 1,214 1,228 1,212 1,224 473,400
2015/11/20 1,211 1,220 1,201 1,214 196,000
2015/11/19 1,203 1,212 1,195 1,206 223,500
2015/11/18 1,220 1,228 1,201 1,201 263,000
2015/11/17 1,219 1,225 1,213 1,222 148,600
2015/11/16 1,200 1,224 1,200 1,213 185,200
2015/11/13 1,218 1,224 1,211 1,216 93,900
2015/11/12 1,247 1,247 1,225 1,225 163,400
2015/11/11 1,228 1,253 1,219 1,237 242,200
2015/11/10 1,214 1,228 1,208 1,227 158,600
2015/11/09 1,225 1,231 1,200 1,215 188,200
2015/11/06 1,191 1,221 1,191 1,221 143,600
2015/11/05 1,199 1,200 1,182 1,199 178,700
2015/11/04 1,233 1,234 1,195 1,203 189,800
2015/11/02 1,234 1,235 1,211 1,220 185,100
2015/10/30 1,209 1,235 1,203 1,234 202,100
2015/10/29 1,231 1,236 1,203 1,209 206,400
2015/10/28 1,207 1,230 1,204 1,224 221,600
2015/10/27 1,224 1,246 1,197 1,207 315,700
2015/10/26 1,286 1,290 1,228 1,228 349,800
2015/10/23 1,279 1,283 1,270 1,274 309,000
2015/10/22 1,240 1,284 1,240 1,283 494,200
2015/10/21 1,196 1,246 1,190 1,230 496,100
2015/10/20 1,190 1,232 1,182 1,190 1,149,500
2015/10/19 1,148 1,154 1,124 1,132 137,100
2015/10/16 1,140 1,160 1,133 1,146 153,300
2015/10/15 1,129 1,144 1,113 1,130 120,100
2015/10/14 1,171 1,173 1,100 1,137 188,700
2015/10/13 1,170 1,183 1,156 1,171 231,600
2015/10/09 1,170 1,185 1,138 1,158 185,700
2015/10/08 1,165 1,197 1,148 1,159 314,700
2015/10/07 1,133 1,154 1,125 1,149 115,300
2015/10/06 1,158 1,162 1,111 1,130 252,100
2015/10/05 1,149 1,157 1,127 1,139 189,300
2015/10/02 1,103 1,135 1,103 1,127 177,000
2015/10/01 1,100 1,117 1,087 1,102 184,000
2015/09/30 1,094 1,110 1,081 1,086 106,200
2015/09/29 1,094 1,115 1,065 1,065 207,800
2015/09/28 1,077 1,119 1,075 1,104 341,700
2015/09/25 1,045 1,072 1,045 1,065 133,000
2015/09/24 1,010 1,047 1,010 1,045 117,800
2015/09/18 1,025 1,044 1,014 1,031 151,500
2015/09/17 1,028 1,043 1,014 1,043 58,800
2015/09/16 1,038 1,039 1,011 1,020 86,500
2015/09/15 1,049 1,049 1,026 1,027 70,900
2015/09/14 1,044 1,059 1,030 1,035 107,800
2015/09/11 1,018 1,048 1,018 1,044 191,700
2015/09/10 990 1,015 980 1,012 126,200
2015/09/09 995 1,015 976 1,015 254,300
2015/09/08 946 971 936 936 115,700
2015/09/07 931 962 927 937 246,500
2015/09/04 985 986 925 944 207,800
2015/09/03 1,005 1,014 978 982 134,300
2015/09/02 977 1,020 965 993 192,400
2015/09/01 1,055 1,055 994 996 187,000
2015/08/31 1,052 1,074 1,045 1,056 132,200
2015/08/28 1,080 1,080 1,044 1,051 216,600
2015/08/27 998 1,038 998 1,027 214,500
2015/08/26 977 989 960 984 176,800
2015/08/25 920 1,017 900 950 475,300
2015/08/24 989 1,020 966 966 454,600
2015/08/21 1,072 1,087 1,041 1,049 361,000
2015/08/20 1,110 1,146 1,097 1,103 380,200
2015/08/19 1,092 1,116 1,090 1,114 285,800
2015/08/18 1,078 1,105 1,071 1,080 243,100
2015/08/17 1,086 1,089 1,069 1,069 144,200
2015/08/14 1,094 1,094 1,066 1,073 129,400
2015/08/13 1,062 1,086 1,061 1,083 144,400
2015/08/12 1,100 1,100 1,030 1,063 268,400
2015/08/11 1,115 1,115 1,087 1,096 123,700
2015/08/10 1,101 1,127 1,087 1,105 142,500
2015/08/07 1,097 1,117 1,077 1,095 187,700
2015/08/06 1,162 1,194 1,100 1,109 498,300
2015/08/05 1,084 1,150 1,077 1,150 596,100
2015/08/04 1,054 1,087 1,054 1,079 228,700
2015/08/03 1,078 1,079 1,051 1,057 99,800
2015/07/31 1,065 1,073 1,058 1,059 110,200
2015/07/30 1,070 1,085 1,043 1,055 163,100
2015/07/29 1,090 1,096 1,067 1,074 128,500
2015/07/28 1,060 1,094 1,055 1,084 214,900
2015/07/27 1,054 1,090 1,052 1,090 443,400
2015/07/24 1,040 1,084 1,036 1,060 424,100
2015/07/23 1,022 1,044 1,022 1,040 195,000
2015/07/22 1,024 1,025 1,011 1,020 190,000
2015/07/21 1,011 1,040 1,011 1,025 369,800
2015/07/17 1,012 1,030 999 1,007 314,500
2015/07/16 1,062 1,063 1,008 1,011 1,089,900
2015/07/15 972 981 968 974 164,100
2015/07/14 956 968 953 963 94,200
2015/07/13 930 946 928 942 82,000
2015/07/10 930 933 917 918 120,800
2015/07/09 911 935 880 935 250,300
2015/07/08 975 975 935 941 204,800
2015/07/07 971 979 964 976 125,000
2015/07/06 960 972 956 957 122,500
2015/07/03 957 966 955 964 89,500
2015/07/02 969 969 954 954 105,600
2015/07/01 940 957 938 957 99,500
2015/06/30 931 942 928 940 90,400
2015/06/29 932 948 925 937 205,900
2015/06/26 954 958 947 952 71,400
2015/06/25 956 959 950 954 58,500
2015/06/24 953 962 951 955 132,200
2015/06/23 955 964 948 951 111,000
2015/06/22 969 973 944 956 208,700
2015/06/19 980 984 948 955 282,700
2015/06/18 1,007 1,009 971 978 883,200
2015/06/17 950 954 923 932 116,700
2015/06/16 960 965 950 950 51,100
2015/06/15 966 989 960 969 244,600
2015/06/12 932 952 932 951 139,600
2015/06/11 927 929 923 928 30,500
2015/06/10 919 928 919 924 44,600
2015/06/09 931 932 917 921 70,200
2015/06/08 932 933 927 930 36,600
2015/06/05 926 929 925 926 28,800
2015/06/04 934 939 925 926 46,200
2015/06/03 934 937 929 934 55,600
2015/06/02 955 956 940 940 108,200
2015/06/01 953 959 941 949 228,200
2015/05/29 907 930 903 920 115,400
2015/05/28 903 912 903 906 66,700
2015/05/27 907 910 904 905 23,600
2015/05/26 916 920 907 907 57,800
2015/05/25 911 919 910 913 34,900
2015/05/22 903 911 896 910 51,400
2015/05/21 919 920 901 905 127,400
2015/05/20 912 928 910 916 170,800
2015/05/19 908 914 903 910 41,300
2015/05/18 897 909 897 907 56,700
2015/05/15 901 903 892 896 99,400
2015/05/14 903 903 898 898 73,800
2015/05/13 908 915 902 905 57,000
2015/05/12 910 916 908 912 36,500
2015/05/11 907 919 907 913 70,600
2015/05/08 900 908 898 905 42,500
2015/05/07 891 906 891 903 45,300
2015/05/01 906 910 889 896 183,000
2015/04/30 922 926 905 913 126,900
2015/04/28 946 957 925 930 108,000
2015/04/27 942 953 937 949 92,300
2015/04/24 923 942 923 937 102,500
2015/04/23 947 947 922 923 112,600
2015/04/22 960 960 939 945 73,500
2015/04/21 965 973 941 947 131,500
2015/04/20 968 990 957 963 182,200
2015/04/17 962 991 962 968 310,200
2015/04/16 948 970 945 961 210,600
2015/04/15 954 954 920 945 369,900
2015/04/14 943 964 938 964 280,300
2015/04/13 934 935 928 933 76,000
2015/04/10 925 928 918 924 80,300
2015/04/09 940 941 925 928 75,400
2015/04/08 941 944 915 937 185,400
2015/04/07 896 938 895 936 365,400
2015/04/06 899 899 891 893 83,600
2015/04/03 900 902 895 895 82,000
2015/04/02 881 904 878 897 141,100
2015/04/01 880 884 874 878 62,100
2015/03/31 869 892 869 885 110,500
2015/03/30 869 871 864 867 55,200
2015/03/27 867 873 864 866 69,600
2015/03/26 870 877 867 868 82,700
2015/03/25 877 880 868 870 126,300
2015/03/24 890 891 872 878 215,100
2015/03/23 892 895 886 890 138,500
2015/03/20 899 900 885 888 122,800
2015/03/19 897 908 895 899 72,700
2015/03/18 895 903 893 897 156,200
2015/03/17 904 908 893 895 110,600
2015/03/16 915 915 900 904 156,000
2015/03/13 897 911 896 904 127,100
2015/03/12 893 905 886 889 125,600
2015/03/11 862 892 862 892 107,800
2015/03/10 860 865 850 860 113,200
2015/03/09 868 879 857 858 133,200
2015/03/06 902 923 850 863 403,300
2015/03/05 943 944 901 902 490,600
2015/03/04 898 931 898 920 110,700
2015/03/03 920 922 900 901 122,800
2015/03/02 927 937 910 919 167,600
2015/02/27 961 964 923 942 225,000
2015/02/26 1,004 1,004 961 970 167,100
2015/02/25 1,001 1,010 996 1,004 64,100
2015/02/24 1,000 1,011 990 994 93,400
2015/02/23 1,024 1,026 997 1,000 134,900
2015/02/20 1,000 1,028 993 1,017 117,500
2015/02/19 984 1,010 978 996 88,900
2015/02/18 983 995 978 986 79,100
2015/02/17 985 993 974 985 97,700
2015/02/16 1,030 1,031 998 1,002 87,900
2015/02/13 981 1,026 976 1,015 150,200
2015/02/12 985 989 975 976 97,000
2015/02/10 964 997 961 982 104,000
2015/02/09 1,019 1,019 961 968 182,100
2015/02/06 1,027 1,050 995 1,000 213,200
2015/02/05 975 1,030 975 1,020 208,700
2015/02/04 965 1,010 965 988 177,300
2015/02/03 989 1,017 947 958 309,600
2015/02/02 1,029 1,044 990 1,003 336,900
2015/01/30 1,088 1,098 1,037 1,050 329,100
2015/01/29 1,095 1,121 1,053 1,098 470,300
2015/01/28 1,070 1,113 1,063 1,092 428,600
2015/01/27 1,020 1,092 1,020 1,079 593,100
2015/01/26 1,000 1,032 996 1,012 450,300
2015/01/23 924 983 920 983 601,500
2015/01/22 915 918 903 917 167,800
2015/01/21 912 925 903 917 179,400
2015/01/20 910 913 885 913 272,600
2015/01/19 895 913 875 910 491,500
2015/01/16 848 885 842 885 458,400
2015/01/15 809 894 800 862 1,551,800
2015/01/14 755 766 748 764 93,700
2015/01/13 743 766 741 761 117,800
2015/01/09 769 772 754 755 124,000
2015/01/08 750 761 749 758 51,400
2015/01/07 741 750 741 743 73,000
2015/01/06 765 765 742 745 96,000
2015/01/05 770 777 766 769 66,700

このページの先頭へ