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
2018/12/28 1,232 1,257 1,228 1,257 217,100
2018/12/27 1,238 1,261 1,221 1,243 364,500
2018/12/26 1,146 1,178 1,138 1,164 338,700
2018/12/25 1,180 1,186 1,116 1,123 768,000
2018/12/21 1,245 1,245 1,201 1,230 524,400
2018/12/20 1,298 1,300 1,248 1,258 773,500
2018/12/20 1 -> 0.99 分割
2018/12/19 1,271 1,300 1,248 1,298 689,707
2018/12/18 1,286 1,289 1,260 1,271 401,521
2018/12/17 1,279 1,305 1,270 1,294 339,302
2018/12/14 1,306 1,315 1,280 1,284 443,833
2018/12/13 1,302 1,318 1,296 1,311 515,855
2018/12/12 1,313 1,324 1,295 1,304 435,831
2018/12/11 1,331 1,341 1,287 1,296 1,364,610
2018/12/10 1,365 1,373 1,323 1,328 1,076,023
2018/12/07 1,395 1,410 1,373 1,386 1,332,900
2018/12/06 1,439 1,446 1,385 1,389 1,417,226
2018/12/05 1,461 1,473 1,439 1,448 753,426
2018/12/04 1,555 1,559 1,488 1,491 793,238
2018/12/03 1,520 1,555 1,520 1,549 822,647
2018/11/30 1,521 1,524 1,502 1,516 428,729
2018/11/29 1,541 1,550 1,528 1,528 406,922
2018/11/28 1,520 1,557 1,511 1,546 950,886
2018/11/27 1,601 1,612 1,575 1,592 1,158,448
2018/11/26 1,600 1,612 1,591 1,599 660,698
2018/11/22 1,623 1,632 1,584 1,584 743,400
2018/11/21 1,638 1,642 1,590 1,630 579,600
2018/11/20 1,615 1,639 1,608 1,622 413,400
2018/11/19 1,584 1,612 1,583 1,603 415,600
2018/11/16 1,600 1,604 1,563 1,569 351,500
2018/11/15 1,620 1,622 1,593 1,600 477,600
2018/11/14 1,613 1,630 1,596 1,616 699,100
2018/11/13 1,538 1,577 1,505 1,573 521,800
2018/11/12 1,612 1,616 1,546 1,550 784,000
2018/11/09 1,604 1,618 1,600 1,602 455,900
2018/11/08 1,655 1,660 1,599 1,602 588,800
2018/11/07 1,564 1,643 1,552 1,618 886,400
2018/11/06 1,563 1,563 1,528 1,545 441,300
2018/11/05 1,489 1,548 1,487 1,527 497,700
2018/11/02 1,463 1,482 1,457 1,482 380,400
2018/11/01 1,478 1,484 1,448 1,457 352,300
2018/10/31 1,473 1,479 1,447 1,478 593,400
2018/10/30 1,450 1,459 1,413 1,458 667,100
2018/10/29 1,483 1,508 1,450 1,454 613,300
2018/10/26 1,488 1,515 1,475 1,489 530,900
2018/10/25 1,517 1,520 1,482 1,489 1,117,800
2018/10/24 1,555 1,555 1,515 1,517 581,800
2018/10/23 1,560 1,567 1,545 1,548 459,200
2018/10/22 1,570 1,575 1,552 1,563 349,600
2018/10/19 1,563 1,575 1,560 1,570 402,600
2018/10/18 1,614 1,641 1,570 1,575 721,700
2018/10/17 1,604 1,614 1,575 1,599 662,100
2018/10/16 1,602 1,611 1,558 1,567 475,100
2018/10/15 1,649 1,663 1,600 1,604 391,300
2018/10/12 1,601 1,643 1,597 1,637 397,400
2018/10/11 1,560 1,624 1,552 1,618 559,100
2018/10/10 1,648 1,653 1,590 1,603 1,084,000
2018/10/09 1,688 1,694 1,618 1,620 686,100
2018/10/05 1,684 1,688 1,668 1,683 283,800
2018/10/04 1,693 1,698 1,672 1,691 425,400
2018/10/03 1,701 1,703 1,680 1,687 453,800
2018/10/02 1,705 1,708 1,688 1,700 498,200
2018/10/01 1,639 1,707 1,610 1,686 885,200
2018/09/28 1,702 1,704 1,635 1,646 1,084,900
2018/09/27 1,702 1,717 1,675 1,692 577,400
2018/09/26 1,700 1,727 1,648 1,680 1,153,700
2018/09/26 1 -> 1.12 分割
2018/09/25 1,750 1,803 1,750 1,794 1,068,959
2018/09/21 1,764 1,765 1,745 1,752 1,650,891
2018/09/20 1,803 1,830 1,767 1,774 1,603,688
2018/09/19 1,746 1,917 1,726 1,803 2,143,018
2018/09/18 2,043 2,155 2,032 2,086 620,034
2018/09/14 2,030 2,082 2,017 2,029 473,626
2018/09/13 2,006 2,037 1,966 2,015 531,229
2018/09/12 2,077 2,077 1,991 2,006 328,918
2018/09/11 2,055 2,070 2,006 2,035 444,424
2018/09/10 2,057 2,097 2,041 2,056 389,321
2018/09/07 2,136 2,140 2,072 2,076 479,426
2018/09/06 2,160 2,183 2,131 2,162 255,914
2018/09/05 2,199 2,218 2,136 2,148 324,318
2018/09/04 2,262 2,288 2,171 2,177 633,435
2018/09/03 2,320 2,331 2,235 2,254 713,839
2018/08/31 2,356 2,450 2,340 2,395 969,853
2018/08/30 2,266 2,380 2,256 2,358 1,396,577
2018/08/29 1,946 2,226 1,939 2,209 1,490,882
2018/08/28 1,940 1,961 1,926 1,939 198,611
2018/08/27 1,880 1,918 1,872 1,914 123,700
2018/08/24 1,863 1,877 1,851 1,862 123,100
2018/08/23 1,833 1,857 1,827 1,853 118,900
2018/08/22 1,808 1,825 1,803 1,824 186,800
2018/08/21 1,810 1,822 1,803 1,814 126,800
2018/08/20 1,822 1,839 1,807 1,809 117,100
2018/08/17 1,827 1,828 1,805 1,822 167,700
2018/08/16 1,850 1,857 1,812 1,817 254,800
2018/08/15 1,900 1,915 1,871 1,875 185,100
2018/08/14 1,844 1,889 1,837 1,889 144,300
2018/08/13 1,870 1,876 1,841 1,844 165,400
2018/08/10 1,905 1,916 1,874 1,883 119,400
2018/08/09 1,900 1,905 1,878 1,904 105,600
2018/08/08 1,906 1,908 1,886 1,900 239,300
2018/08/07 1,933 1,935 1,850 1,904 394,600
2018/08/06 1,954 1,976 1,943 1,959 105,900
2018/08/03 1,995 2,003 1,951 1,955 164,000
2018/08/02 2,017 2,055 1,995 2,000 205,200
2018/08/01 2,000 2,043 1,994 2,019 249,200
2018/07/31 1,969 1,981 1,941 1,974 163,800
2018/07/30 2,003 2,003 1,971 1,980 313,800
2018/07/27 2,027 2,075 1,997 2,006 277,500
2018/07/26 1,982 2,018 1,982 2,017 113,200
2018/07/25 1,997 2,004 1,979 1,984 82,600
2018/07/24 1,990 1,996 1,968 1,987 122,900
2018/07/23 1,955 1,986 1,935 1,977 162,200
2018/07/20 1,955 1,989 1,950 1,968 143,500
2018/07/19 1,979 1,979 1,928 1,950 199,500
2018/07/18 2,032 2,043 1,982 1,982 243,600
2018/07/17 2,051 2,055 1,998 2,026 254,400
2018/07/13 1,941 2,080 1,919 2,024 651,800
2018/07/12 1,871 1,929 1,852 1,920 251,100
2018/07/11 1,900 1,901 1,877 1,881 178,000
2018/07/10 1,940 1,962 1,917 1,924 139,700
2018/07/09 1,952 1,970 1,914 1,929 169,700
2018/07/06 1,900 1,961 1,900 1,948 258,600
2018/07/05 1,902 1,911 1,860 1,863 168,400
2018/07/04 1,900 1,928 1,883 1,909 147,900
2018/07/03 1,929 1,949 1,902 1,918 136,700
2018/07/02 2,017 2,017 1,927 1,933 269,300
2018/06/29 2,026 2,063 2,004 2,030 182,000
2018/06/28 2,050 2,053 1,984 2,024 188,700
2018/06/27 2,059 2,074 2,032 2,048 153,000
2018/06/26 2,057 2,078 2,039 2,057 171,500
2018/06/25 2,160 2,164 2,084 2,089 139,300
2018/06/22 2,164 2,185 2,135 2,144 142,600
2018/06/21 2,218 2,223 2,177 2,180 89,900
2018/06/20 2,195 2,216 2,166 2,209 146,700
2018/06/19 2,220 2,226 2,153 2,182 129,400
2018/06/18 2,275 2,283 2,215 2,238 128,500
2018/06/15 2,316 2,317 2,257 2,275 157,200
2018/06/14 2,253 2,311 2,251 2,293 194,500
2018/06/13 2,221 2,277 2,221 2,260 126,000
2018/06/12 2,284 2,310 2,183 2,212 250,800
2018/06/11 2,139 2,293 2,127 2,273 442,900
2018/06/08 2,111 2,135 2,111 2,127 122,700
2018/06/07 2,120 2,125 2,105 2,120 107,500
2018/06/06 2,068 2,111 2,068 2,108 148,500
2018/06/05 2,120 2,120 2,061 2,064 185,800
2018/06/04 2,099 2,124 2,094 2,120 148,900
2018/06/01 2,110 2,111 2,043 2,069 195,100
2018/05/31 2,058 2,130 2,037 2,115 501,400
2018/05/30 2,014 2,056 2,003 2,047 135,800
2018/05/29 2,040 2,046 2,004 2,046 104,600
2018/05/28 2,049 2,055 2,026 2,045 78,200
2018/05/25 2,039 2,045 1,988 2,035 136,800
2018/05/24 2,074 2,075 2,037 2,055 140,800
2018/05/23 2,114 2,114 2,075 2,094 92,300
2018/05/22 2,136 2,138 2,100 2,114 138,100
2018/05/21 2,099 2,135 2,099 2,130 149,200
2018/05/18 2,100 2,105 2,084 2,098 76,100
2018/05/17 2,085 2,111 2,079 2,097 85,000
2018/05/16 2,070 2,099 2,065 2,078 170,900
2018/05/15 2,102 2,119 2,064 2,079 178,000
2018/05/14 2,120 2,138 2,097 2,100 160,000
2018/05/11 2,080 2,120 2,072 2,109 127,700
2018/05/10 2,085 2,108 2,076 2,086 97,700
2018/05/09 2,097 2,110 2,063 2,072 142,000
2018/05/08 2,110 2,132 2,084 2,089 149,900
2018/05/07 2,087 2,121 2,071 2,113 164,800
2018/05/02 2,043 2,083 2,043 2,066 131,800
2018/05/01 2,038 2,075 2,030 2,046 130,400
2018/04/27 2,061 2,062 2,020 2,030 176,900
2018/04/26 2,064 2,070 2,014 2,055 325,800
2018/04/25 2,085 2,114 2,066 2,083 141,100
2018/04/24 2,117 2,122 2,082 2,107 193,400
2018/04/23 2,090 2,123 2,077 2,119 189,700
2018/04/20 2,087 2,135 2,060 2,087 554,300
2018/04/19 2,294 2,338 2,053 2,066 1,297,100
2018/04/18 2,189 2,310 2,189 2,280 1,104,500
2018/04/17 2,058 2,215 2,058 2,179 1,032,400
2018/04/16 1,950 2,065 1,931 2,048 789,700
2018/04/13 1,839 1,965 1,816 1,944 584,100
2018/04/12 1,818 1,855 1,811 1,813 116,000
2018/04/11 1,835 1,839 1,802 1,825 119,900
2018/04/10 1,832 1,848 1,821 1,837 100,500
2018/04/09 1,825 1,849 1,821 1,840 86,600
2018/04/06 1,853 1,880 1,828 1,829 128,900
2018/04/05 1,870 1,874 1,848 1,858 113,000
2018/04/04 1,857 1,878 1,849 1,860 129,500
2018/04/03 1,816 1,858 1,804 1,850 118,300
2018/04/02 1,850 1,864 1,817 1,848 177,900
2018/03/30 1,829 1,876 1,828 1,850 196,500
2018/03/29 1,772 1,806 1,768 1,804 168,800
2018/03/28 1,757 1,777 1,733 1,749 143,500
2018/03/27 1,765 1,790 1,750 1,779 173,400
2018/03/26 1,732 1,746 1,697 1,743 134,500
2018/03/23 1,782 1,801 1,753 1,762 196,600
2018/03/22 1,850 1,854 1,826 1,845 142,200
2018/03/20 1,860 1,860 1,826 1,835 187,400
2018/03/19 1,914 1,937 1,869 1,883 207,800
2018/03/16 1,958 1,965 1,933 1,940 84,000
2018/03/15 1,959 1,959 1,925 1,959 201,400
2018/03/14 1,919 1,964 1,918 1,947 208,700
2018/03/13 1,898 1,920 1,883 1,920 116,200
2018/03/12 1,898 1,923 1,877 1,919 231,200
2018/03/09 1,884 1,900 1,869 1,883 168,900
2018/03/08 1,887 1,891 1,857 1,875 119,200
2018/03/07 1,847 1,907 1,835 1,870 217,500
2018/03/06 1,874 1,882 1,841 1,850 165,500
2018/03/05 1,900 1,903 1,841 1,857 228,900
2018/03/02 1,867 1,919 1,855 1,905 268,000
2018/03/01 1,902 1,904 1,868 1,896 149,100
2018/02/28 1,903 1,928 1,901 1,911 207,500
2018/02/27 1,943 1,953 1,884 1,886 253,900
2018/02/26 1,930 1,954 1,909 1,930 237,200
2018/02/23 1,840 1,900 1,839 1,896 334,700
2018/02/22 1,853 1,853 1,816 1,824 141,800
2018/02/21 1,878 1,881 1,858 1,867 151,200
2018/02/20 1,880 1,896 1,861 1,885 230,300
2018/02/19 1,853 1,908 1,853 1,883 266,800
2018/02/16 1,817 1,846 1,808 1,832 201,600
2018/02/15 1,786 1,813 1,765 1,802 171,000
2018/02/14 1,796 1,827 1,764 1,778 275,600
2018/02/13 1,861 1,872 1,803 1,805 243,800
2018/02/09 1,741 1,830 1,740 1,829 252,000
2018/02/08 1,816 1,871 1,816 1,857 343,900
2018/02/07 1,850 1,895 1,806 1,807 328,900
2018/02/06 1,822 1,862 1,731 1,789 495,400
2018/02/05 1,924 1,966 1,909 1,955 353,400
2018/02/02 2,000 2,012 1,955 1,976 209,700
2018/02/01 1,961 2,014 1,943 2,006 374,900
2018/01/31 1,924 1,980 1,913 1,957 410,700
2018/01/30 1,958 1,958 1,901 1,929 323,600
2018/01/29 1,988 2,005 1,958 1,968 249,300
2018/01/26 1,986 2,028 1,969 1,980 543,200
2018/01/25 1,958 1,978 1,940 1,976 402,700
2018/01/24 1,939 1,984 1,938 1,958 500,100
2018/01/23 1,930 1,946 1,919 1,930 237,700
2018/01/22 1,886 1,919 1,866 1,915 289,800
2018/01/19 1,858 1,889 1,858 1,885 208,300
2018/01/18 1,938 1,940 1,855 1,856 391,500
2018/01/17 1,945 1,979 1,926 1,939 509,100
2018/01/16 1,957 1,982 1,937 1,968 581,800
2018/01/15 1,868 1,959 1,821 1,947 765,400
2018/01/12 1,818 1,888 1,774 1,867 815,800
2018/01/11 1,787 1,827 1,774 1,814 401,000
2018/01/10 1,770 1,799 1,766 1,796 283,000
2018/01/09 1,703 1,760 1,703 1,756 471,700
2018/01/05 1,691 1,700 1,684 1,693 156,400
2018/01/04 1,695 1,701 1,675 1,685 205,100

このページの先頭へ