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
2016/12/30 1,122 1,136 1,120 1,135 74,900
2016/12/29 1,140 1,143 1,120 1,131 100,600
2016/12/28 1,124 1,143 1,119 1,139 289,400
2016/12/27 1,120 1,125 1,117 1,118 201,700
2016/12/26 1,110 1,121 1,107 1,116 198,400
2016/12/22 1,094 1,112 1,088 1,109 207,700
2016/12/21 1,108 1,109 1,094 1,096 133,000
2016/12/20 1,090 1,106 1,087 1,103 249,700
2016/12/19 1,085 1,090 1,077 1,085 156,900
2016/12/16 1,088 1,088 1,071 1,072 93,800
2016/12/15 1,087 1,094 1,071 1,076 123,800
2016/12/14 1,105 1,107 1,084 1,085 135,300
2016/12/13 1,076 1,103 1,075 1,099 329,900
2016/12/12 1,081 1,085 1,070 1,074 188,400
2016/12/09 1,086 1,092 1,078 1,082 239,100
2016/12/08 1,075 1,086 1,075 1,086 236,100
2016/12/07 1,064 1,074 1,061 1,074 186,300
2016/12/06 1,049 1,059 1,046 1,059 150,300
2016/12/05 1,051 1,053 1,033 1,035 213,000
2016/12/02 1,053 1,061 1,051 1,054 163,400
2016/12/01 1,071 1,073 1,047 1,052 234,100
2016/11/30 1,050 1,071 1,050 1,065 193,000
2016/11/29 1,066 1,067 1,050 1,050 329,000
2016/11/28 1,080 1,080 1,061 1,070 703,300
2016/11/25 1,125 1,130 1,109 1,113 1,095,300
2016/11/24 1,125 1,135 1,124 1,131 447,300
2016/11/22 1,123 1,124 1,103 1,122 256,800
2016/11/21 1,098 1,129 1,098 1,122 415,500
2016/11/18 1,092 1,098 1,090 1,094 219,100
2016/11/17 1,082 1,091 1,077 1,089 203,100
2016/11/16 1,084 1,084 1,073 1,078 205,600
2016/11/15 1,085 1,086 1,071 1,076 158,200
2016/11/14 1,076 1,092 1,076 1,082 182,400
2016/11/11 1,083 1,095 1,072 1,076 237,300
2016/11/10 1,081 1,092 1,067 1,076 212,400
2016/11/09 1,078 1,080 1,012 1,035 450,800
2016/11/08 1,083 1,087 1,067 1,073 126,100
2016/11/07 1,065 1,084 1,065 1,080 104,700
2016/11/04 1,061 1,069 1,055 1,061 160,300
2016/11/02 1,081 1,081 1,065 1,074 194,200
2016/11/01 1,095 1,095 1,082 1,088 115,400
2016/10/31 1,080 1,092 1,077 1,091 166,700
2016/10/28 1,078 1,078 1,064 1,077 167,300
2016/10/27 1,061 1,082 1,060 1,077 169,700
2016/10/26 1,047 1,063 1,043 1,063 161,800
2016/10/25 1,040 1,045 1,039 1,041 151,000
2016/10/24 1,032 1,044 1,032 1,040 107,100
2016/10/21 1,040 1,041 1,028 1,031 108,500
2016/10/20 1,016 1,052 1,015 1,040 274,700
2016/10/19 1,017 1,018 1,011 1,015 147,700
2016/10/18 1,012 1,017 1,010 1,017 141,100
2016/10/17 1,006 1,014 1,000 1,014 114,000
2016/10/14 999 1,006 998 1,004 182,500
2016/10/13 1,006 1,008 1,000 1,003 136,000
2016/10/12 1,000 1,010 999 1,000 192,200
2016/10/11 1,000 1,017 995 1,000 579,800
2016/10/07 1,051 1,058 1,048 1,054 188,900
2016/10/06 1,050 1,053 1,044 1,048 180,100
2016/10/05 1,055 1,056 1,048 1,053 165,400
2016/10/04 1,059 1,059 1,049 1,056 141,700
2016/10/03 1,054 1,059 1,048 1,057 122,700
2016/09/30 1,039 1,049 1,028 1,046 123,200
2016/09/29 1,042 1,052 1,039 1,043 136,300
2016/09/28 1,020 1,039 1,016 1,034 131,800
2016/09/27 1,007 1,020 997 1,020 135,000
2016/09/26 1,013 1,018 1,006 1,010 103,900
2016/09/23 1,005 1,015 1,003 1,010 117,500
2016/09/21 994 1,013 989 1,012 111,400
2016/09/20 989 998 982 994 95,700
2016/09/16 978 987 972 984 46,300
2016/09/15 985 985 970 978 119,700
2016/09/14 990 998 987 992 48,000
2016/09/13 994 1,004 989 990 101,100
2016/09/12 986 994 980 993 128,200
2016/09/09 1,004 1,007 996 999 74,500
2016/09/08 1,013 1,013 998 1,001 109,300
2016/09/07 1,005 1,017 996 1,007 186,000
2016/09/06 1,000 1,010 992 1,008 104,900
2016/09/05 990 1,000 984 995 91,300
2016/09/02 976 981 975 979 56,700
2016/09/01 977 984 970 974 62,600
2016/08/31 970 973 964 972 39,200
2016/08/30 975 978 958 964 126,500
2016/08/29 974 978 970 975 75,700
2016/08/26 968 968 953 959 94,700
2016/08/25 973 975 966 968 42,900
2016/08/24 973 973 964 968 33,100
2016/08/23 969 975 965 967 48,000
2016/08/22 955 970 952 968 45,800
2016/08/19 965 969 950 952 116,900
2016/08/18 980 981 961 962 117,400
2016/08/17 984 992 977 980 94,000
2016/08/16 1,013 1,020 982 984 127,300
2016/08/15 1,029 1,029 1,013 1,023 33,600
2016/08/12 1,008 1,029 1,003 1,029 96,900
2016/08/10 995 1,000 991 998 51,500
2016/08/09 995 1,006 995 1,004 58,900
2016/08/08 989 1,004 976 995 126,000
2016/08/05 994 998 974 979 69,000
2016/08/04 985 997 968 990 127,800
2016/08/03 991 998 981 988 103,600
2016/08/02 1,013 1,013 998 1,003 84,500
2016/08/01 1,027 1,030 1,013 1,017 62,300
2016/07/29 1,022 1,062 1,005 1,035 149,700
2016/07/28 1,021 1,034 1,007 1,022 177,000
2016/07/27 1,019 1,033 1,007 1,026 106,600
2016/07/26 1,015 1,023 1,003 1,012 111,400
2016/07/25 1,018 1,031 1,013 1,022 83,600
2016/07/22 1,020 1,031 1,011 1,018 84,100
2016/07/21 1,038 1,063 1,033 1,044 158,000
2016/07/20 1,020 1,034 1,012 1,033 90,800
2016/07/19 1,024 1,028 1,006 1,023 170,100
2016/07/15 1,044 1,052 1,016 1,017 142,400
2016/07/14 986 1,050 986 1,043 309,500
2016/07/13 1,006 1,015 985 988 153,400
2016/07/12 957 993 956 986 258,800
2016/07/11 931 939 912 928 284,300
2016/07/08 952 961 938 938 190,100
2016/07/07 962 968 954 967 138,600
2016/07/06 985 985 952 976 137,300
2016/07/05 1,003 1,003 977 990 130,200
2016/07/04 986 1,003 975 996 159,400
2016/07/01 970 978 959 978 113,300
2016/06/30 950 963 942 954 118,200
2016/06/29 936 942 925 930 169,100
2016/06/28 921 935 905 923 170,900
2016/06/27 924 945 918 925 199,400
2016/06/24 985 989 892 914 283,500
2016/06/23 961 980 952 976 90,700
2016/06/22 964 971 955 969 80,000
2016/06/21 968 980 945 964 181,000
2016/06/20 942 969 934 968 92,600
2016/06/17 943 944 919 923 141,400
2016/06/16 964 968 920 933 227,800
2016/06/15 976 977 953 959 315,300
2016/06/14 1,011 1,019 980 983 190,100
2016/06/13 1,015 1,040 1,015 1,020 124,500
2016/06/10 1,077 1,077 1,025 1,035 194,400
2016/06/09 1,051 1,058 1,044 1,047 76,100
2016/06/08 1,058 1,058 1,036 1,050 110,200
2016/06/07 1,034 1,058 1,030 1,053 132,100
2016/06/06 1,030 1,037 1,013 1,034 139,700
2016/06/03 1,033 1,059 1,030 1,055 131,600
2016/06/02 1,037 1,042 1,026 1,029 119,400
2016/06/01 1,068 1,068 1,044 1,047 209,200
2016/05/31 1,081 1,081 1,067 1,078 70,500
2016/05/30 1,083 1,083 1,067 1,083 73,900
2016/05/27 1,063 1,082 1,061 1,078 98,000
2016/05/26 1,084 1,084 1,064 1,068 103,800
2016/05/25 1,092 1,096 1,067 1,078 108,800
2016/05/24 1,090 1,097 1,078 1,084 70,000
2016/05/23 1,094 1,095 1,079 1,093 61,300
2016/05/20 1,081 1,097 1,081 1,089 80,600
2016/05/19 1,090 1,096 1,080 1,085 64,000
2016/05/18 1,098 1,103 1,074 1,083 108,800
2016/05/17 1,091 1,108 1,085 1,101 65,500
2016/05/16 1,111 1,119 1,084 1,086 125,200
2016/05/13 1,109 1,127 1,094 1,117 105,600
2016/05/12 1,106 1,119 1,103 1,118 52,800
2016/05/11 1,146 1,150 1,118 1,122 112,300
2016/05/10 1,100 1,140 1,097 1,139 164,000
2016/05/09 1,089 1,104 1,073 1,097 274,600
2016/05/06 1,073 1,087 1,045 1,086 198,500
2016/05/02 1,033 1,064 1,032 1,060 178,200
2016/04/28 1,126 1,136 1,041 1,077 343,900
2016/04/27 1,106 1,130 1,093 1,117 334,600
2016/04/26 1,140 1,144 1,093 1,111 180,100
2016/04/25 1,154 1,165 1,127 1,143 280,800
2016/04/22 1,100 1,147 1,095 1,146 472,000
2016/04/21 1,079 1,112 1,069 1,103 438,300
2016/04/20 1,038 1,074 1,038 1,068 255,300
2016/04/19 1,031 1,042 1,016 1,038 336,700
2016/04/18 1,022 1,036 1,012 1,016 242,200
2016/04/15 1,041 1,069 1,035 1,049 262,800
2016/04/14 1,061 1,065 1,045 1,053 262,100
2016/04/13 1,044 1,058 1,026 1,049 280,400
2016/04/12 1,024 1,051 1,018 1,025 289,800
2016/04/11 1,081 1,081 1,011 1,026 650,300
2016/04/08 1,065 1,103 1,040 1,092 340,000
2016/04/07 1,070 1,096 1,061 1,080 276,000
2016/04/06 1,030 1,083 1,030 1,076 283,800
2016/04/05 1,110 1,122 1,043 1,046 283,800
2016/04/04 1,118 1,130 1,101 1,108 219,600
2016/04/01 1,150 1,150 1,100 1,120 268,600
2016/03/31 1,149 1,170 1,145 1,148 219,500
2016/03/30 1,170 1,182 1,150 1,151 270,500
2016/03/29 1,172 1,184 1,157 1,170 270,900
2016/03/28 1,189 1,198 1,173 1,184 201,800
2016/03/25 1,159 1,188 1,153 1,186 212,300
2016/03/24 1,160 1,175 1,144 1,151 221,300
2016/03/23 1,121 1,165 1,121 1,143 275,100
2016/03/22 1,118 1,128 1,107 1,117 148,200
2016/03/18 1,100 1,117 1,088 1,108 111,700
2016/03/17 1,119 1,135 1,100 1,114 176,600
2016/03/16 1,096 1,119 1,089 1,112 214,300
2016/03/15 1,089 1,117 1,084 1,090 109,000
2016/03/14 1,108 1,122 1,099 1,101 242,700
2016/03/11 1,045 1,094 1,039 1,092 168,400
2016/03/10 1,047 1,060 1,032 1,051 101,900
2016/03/09 1,034 1,053 1,023 1,046 135,300
2016/03/08 1,059 1,062 1,020 1,050 168,500
2016/03/07 1,069 1,078 1,040 1,046 125,800
2016/03/04 1,006 1,059 1,006 1,049 245,200
2016/03/03 1,001 1,026 1,000 1,016 201,200
2016/03/02 1,015 1,018 999 1,004 203,400
2016/03/01 990 1,010 985 1,003 118,500
2016/02/29 1,002 1,005 986 986 110,200
2016/02/26 1,025 1,033 990 994 186,500
2016/02/25 1,002 1,030 990 1,008 183,600
2016/02/24 980 1,006 957 992 143,100
2016/02/23 1,047 1,047 992 1,000 156,100
2016/02/22 1,008 1,037 995 1,029 179,600
2016/02/19 984 1,016 981 1,008 164,500
2016/02/18 1,012 1,026 991 997 171,300
2016/02/17 993 1,018 960 975 224,500
2016/02/16 973 1,037 969 1,001 291,300
2016/02/15 944 977 927 969 254,800
2016/02/12 900 925 880 883 326,000
2016/02/10 990 1,002 925 956 289,300
2016/02/09 992 995 956 978 360,000
2016/02/08 1,002 1,056 1,002 1,041 155,300
2016/02/05 1,050 1,067 1,007 1,030 188,100
2016/02/04 1,098 1,109 1,056 1,081 209,600
2016/02/03 1,110 1,130 1,095 1,128 275,200
2016/02/02 1,142 1,172 1,127 1,155 227,400
2016/02/01 1,218 1,219 1,158 1,172 530,700
2016/01/29 1,058 1,181 1,043 1,171 792,300
2016/01/28 1,076 1,085 1,036 1,044 584,200
2016/01/27 986 1,053 985 1,046 745,200
2016/01/26 956 969 932 933 224,500
2016/01/25 960 989 940 971 320,800
2016/01/22 966 968 911 947 583,200
2016/01/21 937 978 921 921 338,100
2016/01/20 1,003 1,009 951 952 422,700
2016/01/19 1,005 1,017 986 1,016 256,300
2016/01/18 1,006 1,022 984 1,010 301,000
2016/01/15 1,066 1,077 1,026 1,031 190,100
2016/01/14 1,055 1,060 1,010 1,057 365,800
2016/01/13 1,139 1,149 1,087 1,092 525,400
2016/01/12 1,212 1,214 1,111 1,115 686,900
2016/01/08 1,111 1,150 1,096 1,098 279,300
2016/01/07 1,166 1,189 1,130 1,139 206,600
2016/01/06 1,218 1,226 1,177 1,186 193,500
2016/01/05 1,220 1,232 1,201 1,211 130,300
2016/01/04 1,264 1,269 1,223 1,228 182,700

このページの先頭へ