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 |