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
2019/12/30 2,225 2,249 2,221 2,246 222,200
2019/12/27 2,234 2,243 2,198 2,209 405,700
2019/12/26 2,265 2,274 2,238 2,240 227,800
2019/12/25 2,293 2,293 2,266 2,273 168,300
2019/12/24 2,259 2,290 2,258 2,285 250,900
2019/12/23 2,255 2,281 2,242 2,257 307,400
2019/12/20 2,210 2,257 2,202 2,241 387,800
2019/12/19 2,191 2,213 2,179 2,203 373,500
2019/12/18 2,184 2,188 2,157 2,184 360,900
2019/12/17 2,110 2,204 2,088 2,200 1,155,300
2019/12/16 2,081 2,122 2,079 2,114 486,000
2019/12/13 2,083 2,090 2,072 2,081 301,500
2019/12/12 2,069 2,074 2,042 2,070 246,500
2019/12/11 2,069 2,074 2,057 2,070 132,600
2019/12/10 2,056 2,078 2,052 2,078 152,700
2019/12/09 2,085 2,086 2,060 2,064 157,200
2019/12/06 2,058 2,083 2,052 2,079 270,600
2019/12/05 2,098 2,110 2,045 2,051 632,000
2019/12/04 2,042 2,100 2,038 2,085 517,800
2019/12/03 2,000 2,051 1,992 2,051 600,500
2019/12/02 2,080 2,088 2,028 2,028 859,500
2019/11/29 2,077 2,141 2,075 2,090 588,900
2019/11/28 2,108 2,117 2,075 2,075 1,272,800
2019/11/27 2,184 2,189 2,141 2,146 1,446,000
2019/11/26 2,176 2,197 2,176 2,188 651,900
2019/11/25 2,139 2,173 2,132 2,173 648,000
2019/11/22 2,126 2,142 2,117 2,128 321,000
2019/11/21 2,117 2,147 2,107 2,129 484,700
2019/11/20 2,136 2,140 2,108 2,122 534,800
2019/11/19 2,123 2,142 2,122 2,130 374,800
2019/11/18 2,110 2,136 2,109 2,127 396,900
2019/11/15 2,098 2,124 2,095 2,105 360,500
2019/11/14 2,131 2,139 2,094 2,095 443,300
2019/11/13 2,150 2,152 2,116 2,126 420,500
2019/11/12 2,135 2,153 2,132 2,147 318,900
2019/11/11 2,122 2,157 2,121 2,129 308,300
2019/11/08 2,150 2,151 2,106 2,117 636,200
2019/11/07 2,119 2,149 2,107 2,144 493,200
2019/11/06 2,075 2,111 2,068 2,108 476,500
2019/11/05 2,062 2,084 2,053 2,063 545,800
2019/11/01 2,044 2,057 2,033 2,057 309,300
2019/10/31 2,049 2,060 2,025 2,047 328,000
2019/10/30 2,037 2,058 2,024 2,043 397,800
2019/10/29 2,015 2,037 2,011 2,034 305,200
2019/10/28 2,028 2,028 1,995 2,005 358,500
2019/10/25 2,010 2,032 2,003 2,021 358,100
2019/10/24 1,997 2,010 1,988 2,008 182,200
2019/10/23 1,992 2,016 1,982 1,994 313,900
2019/10/21 1,975 1,987 1,966 1,979 221,500
2019/10/18 1,952 1,983 1,945 1,973 272,400
2019/10/17 1,951 1,970 1,934 1,939 411,000
2019/10/16 1,998 2,002 1,942 1,956 567,900
2019/10/15 2,000 2,023 1,978 1,987 600,700
2019/10/11 1,965 1,992 1,959 1,990 448,900
2019/10/10 1,964 1,983 1,928 1,969 699,600
2019/10/09 1,900 1,959 1,885 1,957 817,000
2019/10/08 1,876 1,937 1,864 1,919 870,500
2019/10/07 1,843 1,883 1,826 1,883 681,900
2019/10/04 1,814 1,849 1,756 1,845 889,500
2019/10/03 1,780 1,858 1,750 1,825 1,214,200
2019/10/02 1,920 1,955 1,796 1,814 2,031,100
2019/10/01 1,896 1,934 1,895 1,922 373,800
2019/09/30 1,924 1,933 1,868 1,884 491,300
2019/09/27 1,887 1,925 1,873 1,914 402,100
2019/09/26 1,880 1,891 1,870 1,884 325,100
2019/09/25 1,886 1,888 1,861 1,877 344,500
2019/09/24 1,880 1,926 1,875 1,886 311,900
2019/09/20 1,896 1,904 1,869 1,871 350,500
2019/09/19 1,888 1,910 1,878 1,880 325,700
2019/09/18 1,890 1,896 1,869 1,880 364,800
2019/09/17 1,865 1,920 1,854 1,886 587,600
2019/09/13 1,873 1,887 1,859 1,872 294,700
2019/09/12 1,880 1,883 1,821 1,859 779,100
2019/09/11 1,862 1,907 1,858 1,897 520,400
2019/09/10 1,881 1,881 1,855 1,866 234,400
2019/09/09 1,836 1,882 1,820 1,873 363,400
2019/09/06 1,848 1,860 1,830 1,837 205,300
2019/09/05 1,818 1,854 1,814 1,832 271,300
2019/09/04 1,808 1,816 1,791 1,811 207,100
2019/09/03 1,803 1,817 1,787 1,817 346,200
2019/09/02 1,819 1,834 1,793 1,815 227,300
2019/08/30 1,836 1,840 1,811 1,824 351,700
2019/08/29 1,849 1,854 1,810 1,836 320,300
2019/08/28 1,850 1,876 1,837 1,840 192,100
2019/08/27 1,884 1,895 1,839 1,855 450,100
2019/08/26 1,839 1,876 1,826 1,869 257,900
2019/08/23 1,846 1,884 1,846 1,878 342,500
2019/08/22 1,850 1,876 1,840 1,846 657,800
2019/08/21 1,820 1,845 1,800 1,841 391,700
2019/08/20 1,781 1,841 1,781 1,839 814,300
2019/08/19 1,757 1,767 1,740 1,763 284,400
2019/08/16 1,738 1,762 1,726 1,734 242,000
2019/08/15 1,756 1,757 1,678 1,734 863,200
2019/08/14 1,774 1,805 1,774 1,801 950,200
2019/08/13 1,698 1,765 1,693 1,755 690,500
2019/08/09 1,689 1,713 1,678 1,705 358,800
2019/08/08 1,666 1,687 1,645 1,677 335,800
2019/08/07 1,680 1,689 1,661 1,668 302,600
2019/08/06 1,625 1,685 1,620 1,685 394,500
2019/08/05 1,709 1,712 1,656 1,684 465,200
2019/08/02 1,710 1,716 1,689 1,711 322,300
2019/08/01 1,730 1,741 1,717 1,728 262,800
2019/07/31 1,720 1,744 1,714 1,740 468,900
2019/07/30 1,710 1,721 1,698 1,710 343,400
2019/07/29 1,686 1,707 1,678 1,699 219,800
2019/07/26 1,695 1,718 1,663 1,670 427,800
2019/07/25 1,706 1,706 1,675 1,687 458,900
2019/07/24 1,699 1,709 1,694 1,700 312,500
2019/07/23 1,683 1,702 1,673 1,695 167,400
2019/07/22 1,695 1,712 1,681 1,688 293,100
2019/07/19 1,679 1,730 1,677 1,695 491,400
2019/07/18 1,661 1,676 1,652 1,671 366,200
2019/07/17 1,623 1,673 1,610 1,671 561,200
2019/07/16 1,720 1,725 1,630 1,638 1,026,400
2019/07/12 1,747 1,772 1,728 1,733 650,100
2019/07/11 1,709 1,740 1,709 1,739 873,000
2019/07/10 1,653 1,702 1,644 1,697 458,200
2019/07/09 1,681 1,691 1,639 1,654 440,600
2019/07/08 1,697 1,699 1,661 1,680 391,300
2019/07/05 1,662 1,703 1,632 1,700 591,200
2019/07/04 1,692 1,716 1,649 1,673 629,500
2019/07/03 1,633 1,696 1,605 1,679 894,400
2019/07/02 1,648 1,653 1,628 1,642 176,700
2019/07/01 1,648 1,656 1,642 1,648 269,600
2019/06/28 1,637 1,644 1,629 1,639 225,000
2019/06/27 1,600 1,630 1,590 1,629 239,900
2019/06/26 1,646 1,648 1,584 1,597 386,400
2019/06/25 1,630 1,654 1,627 1,647 362,300
2019/06/24 1,610 1,638 1,601 1,628 317,200
2019/06/21 1,626 1,636 1,604 1,604 393,500
2019/06/20 1,587 1,617 1,582 1,616 363,400
2019/06/19 1,577 1,590 1,563 1,590 452,300
2019/06/18 1,545 1,580 1,540 1,563 336,000
2019/06/17 1,562 1,572 1,529 1,532 190,200
2019/06/14 1,546 1,567 1,542 1,562 352,800
2019/06/13 1,519 1,538 1,515 1,526 194,400
2019/06/12 1,508 1,535 1,502 1,524 262,000
2019/06/11 1,493 1,530 1,487 1,517 316,800
2019/06/10 1,487 1,495 1,473 1,492 225,600
2019/06/07 1,462 1,485 1,427 1,485 499,900
2019/06/06 1,440 1,495 1,439 1,465 609,700
2019/06/05 1,419 1,463 1,419 1,429 706,300
2019/06/04 1,415 1,423 1,379 1,397 488,000
2019/06/03 1,414 1,442 1,407 1,415 264,400
2019/05/31 1,477 1,494 1,415 1,423 704,700
2019/05/30 1,419 1,430 1,400 1,430 263,800
2019/05/29 1,418 1,431 1,391 1,428 458,500
2019/05/28 1,442 1,462 1,432 1,462 448,500
2019/05/27 1,438 1,454 1,432 1,449 206,800
2019/05/24 1,403 1,434 1,390 1,430 198,700
2019/05/23 1,433 1,436 1,411 1,419 134,500
2019/05/22 1,416 1,434 1,409 1,431 185,800
2019/05/21 1,403 1,409 1,394 1,405 177,700
2019/05/20 1,424 1,426 1,407 1,409 274,600
2019/05/17 1,422 1,431 1,417 1,427 134,500
2019/05/16 1,425 1,432 1,409 1,415 244,800
2019/05/15 1,433 1,436 1,406 1,423 231,500
2019/05/14 1,399 1,434 1,386 1,433 264,800
2019/05/13 1,427 1,432 1,418 1,420 141,500
2019/05/10 1,412 1,441 1,412 1,428 260,700
2019/05/09 1,445 1,454 1,416 1,422 255,300
2019/05/08 1,449 1,459 1,442 1,453 240,100
2019/05/07 1,440 1,471 1,440 1,460 314,500
2019/04/26 1,420 1,446 1,420 1,440 271,700
2019/04/25 1,419 1,434 1,410 1,434 228,300
2019/04/24 1,436 1,448 1,413 1,418 229,700
2019/04/23 1,420 1,431 1,415 1,423 140,200
2019/04/22 1,412 1,433 1,406 1,420 251,800
2019/04/19 1,411 1,417 1,401 1,411 207,700
2019/04/18 1,404 1,413 1,395 1,406 258,800
2019/04/17 1,403 1,415 1,385 1,411 411,500
2019/04/16 1,376 1,407 1,376 1,403 429,300
2019/04/15 1,342 1,370 1,335 1,369 388,900
2019/04/12 1,325 1,334 1,313 1,324 398,100
2019/04/11 1,335 1,341 1,318 1,324 523,500
2019/04/10 1,361 1,361 1,335 1,336 749,600
2019/04/09 1,434 1,438 1,376 1,381 874,700
2019/04/08 1,479 1,479 1,405 1,407 1,187,500
2019/04/05 1,586 1,586 1,481 1,488 836,900
2019/04/04 1,580 1,583 1,559 1,569 462,600
2019/04/03 1,561 1,582 1,552 1,570 474,200
2019/04/02 1,545 1,560 1,535 1,548 375,700
2019/04/01 1,521 1,547 1,515 1,534 396,400
2019/03/29 1,498 1,507 1,481 1,500 228,800
2019/03/28 1,515 1,515 1,485 1,500 162,500
2019/03/27 1,514 1,521 1,507 1,520 159,500
2019/03/26 1,498 1,523 1,494 1,515 326,400
2019/03/25 1,467 1,477 1,457 1,473 187,200
2019/03/22 1,520 1,521 1,486 1,497 249,400
2019/03/20 1,510 1,520 1,502 1,518 127,800
2019/03/19 1,505 1,521 1,503 1,515 137,300
2019/03/18 1,498 1,509 1,493 1,503 104,800
2019/03/15 1,494 1,524 1,487 1,497 314,300
2019/03/14 1,460 1,504 1,443 1,490 397,400
2019/03/13 1,468 1,480 1,447 1,449 259,800
2019/03/12 1,484 1,511 1,483 1,490 264,400
2019/03/11 1,444 1,465 1,426 1,463 147,500
2019/03/08 1,466 1,485 1,432 1,444 408,800
2019/03/07 1,533 1,533 1,477 1,487 643,100
2019/03/06 1,547 1,561 1,518 1,558 415,100
2019/03/05 1,568 1,583 1,547 1,547 270,000
2019/03/04 1,531 1,568 1,527 1,568 312,800
2019/03/01 1,503 1,536 1,503 1,529 183,500
2019/02/28 1,520 1,532 1,504 1,512 189,100
2019/02/27 1,520 1,548 1,518 1,528 325,700
2019/02/26 1,525 1,525 1,508 1,519 79,900
2019/02/25 1,522 1,529 1,511 1,523 101,400
2019/02/22 1,505 1,517 1,482 1,517 114,600
2019/02/21 1,529 1,533 1,508 1,515 133,100
2019/02/20 1,547 1,547 1,525 1,532 121,000
2019/02/19 1,521 1,548 1,508 1,542 312,000
2019/02/18 1,516 1,522 1,506 1,517 145,100
2019/02/15 1,498 1,501 1,474 1,491 159,100
2019/02/14 1,510 1,513 1,501 1,512 94,900
2019/02/13 1,509 1,519 1,494 1,511 103,700
2019/02/12 1,489 1,515 1,486 1,513 176,800
2019/02/08 1,480 1,485 1,458 1,474 187,800
2019/02/07 1,526 1,528 1,492 1,494 159,800
2019/02/06 1,528 1,538 1,518 1,530 151,300
2019/02/05 1,538 1,556 1,508 1,512 220,600
2019/02/04 1,524 1,538 1,511 1,526 139,800
2019/02/01 1,530 1,530 1,511 1,520 179,100
2019/01/31 1,489 1,526 1,483 1,523 323,300
2019/01/30 1,510 1,519 1,471 1,473 192,700
2019/01/29 1,500 1,513 1,478 1,512 196,500
2019/01/28 1,510 1,531 1,498 1,509 183,300
2019/01/25 1,532 1,546 1,519 1,527 220,800
2019/01/24 1,504 1,543 1,501 1,518 311,000
2019/01/23 1,462 1,508 1,462 1,504 260,100
2019/01/22 1,490 1,507 1,464 1,477 405,200
2019/01/21 1,511 1,529 1,490 1,499 361,100
2019/01/18 1,495 1,517 1,478 1,511 260,800
2019/01/17 1,538 1,538 1,502 1,510 275,700
2019/01/16 1,529 1,542 1,511 1,538 250,900
2019/01/15 1,521 1,542 1,511 1,528 331,900
2019/01/11 1,550 1,553 1,520 1,539 445,500
2019/01/10 1,490 1,558 1,475 1,556 746,000
2019/01/09 1,441 1,513 1,431 1,498 912,600
2019/01/08 1,346 1,421 1,338 1,384 633,100
2019/01/07 1,329 1,347 1,321 1,324 303,800
2019/01/04 1,240 1,287 1,226 1,286 314,800

このページの先頭へ