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
2020/12/30 1,781 1,809 1,771 1,795 261,100
2020/12/29 1,776 1,794 1,774 1,793 244,400
2020/12/28 1,778 1,789 1,765 1,769 251,000
2020/12/25 1,797 1,804 1,773 1,774 444,700
2020/12/24 1,760 1,796 1,757 1,782 532,200
2020/12/23 1,752 1,760 1,733 1,760 265,800
2020/12/22 1,753 1,772 1,743 1,751 388,900
2020/12/21 1,753 1,763 1,739 1,758 302,500
2020/12/18 1,722 1,759 1,716 1,740 301,500
2020/12/17 1,735 1,742 1,718 1,734 177,500
2020/12/16 1,724 1,737 1,722 1,733 231,600
2020/12/15 1,714 1,732 1,710 1,720 189,000
2020/12/14 1,710 1,737 1,708 1,722 223,100
2020/12/11 1,709 1,716 1,700 1,713 161,200
2020/12/10 1,710 1,724 1,705 1,710 157,200
2020/12/09 1,706 1,722 1,698 1,711 179,200
2020/12/08 1,681 1,714 1,675 1,708 174,100
2020/12/07 1,713 1,716 1,695 1,701 211,700
2020/12/04 1,729 1,729 1,702 1,713 254,600
2020/12/03 1,721 1,736 1,711 1,731 338,400
2020/12/02 1,705 1,725 1,698 1,721 341,400
2020/12/01 1,679 1,722 1,678 1,694 735,700
2020/11/30 1,725 1,725 1,654 1,654 929,500
2020/11/27 1,738 1,750 1,707 1,733 1,549,500
2020/11/26 1,795 1,807 1,769 1,794 1,663,100
2020/11/25 1,840 1,847 1,795 1,802 1,264,900
2020/11/24 1,849 1,856 1,818 1,827 887,600
2020/11/20 1,779 1,832 1,765 1,825 933,000
2020/11/19 1,751 1,768 1,751 1,759 267,900
2020/11/18 1,751 1,770 1,744 1,762 299,000
2020/11/17 1,772 1,772 1,757 1,762 287,600
2020/11/16 1,756 1,772 1,751 1,762 295,600
2020/11/13 1,759 1,766 1,728 1,745 451,500
2020/11/12 1,790 1,799 1,766 1,771 356,100
2020/11/11 1,773 1,799 1,757 1,799 521,800
2020/11/10 1,788 1,796 1,743 1,748 510,300
2020/11/09 1,772 1,772 1,736 1,766 373,500
2020/11/06 1,728 1,764 1,713 1,755 529,200
2020/11/05 1,705 1,735 1,692 1,730 325,700
2020/11/04 1,709 1,718 1,686 1,706 328,900
2020/11/02 1,655 1,699 1,655 1,683 316,400
2020/10/30 1,705 1,710 1,643 1,649 465,200
2020/10/29 1,687 1,710 1,676 1,706 331,700
2020/10/28 1,700 1,720 1,698 1,712 229,700
2020/10/27 1,709 1,726 1,689 1,726 264,400
2020/10/26 1,720 1,742 1,716 1,722 199,700
2020/10/23 1,729 1,730 1,702 1,720 326,900
2020/10/22 1,724 1,735 1,709 1,715 241,700
2020/10/21 1,731 1,740 1,717 1,724 247,900
2020/10/20 1,711 1,747 1,699 1,729 358,700
2020/10/19 1,686 1,726 1,661 1,719 371,100
2020/10/16 1,740 1,740 1,689 1,698 579,200
2020/10/15 1,787 1,792 1,748 1,756 406,200
2020/10/14 1,790 1,806 1,759 1,777 474,200
2020/10/13 1,792 1,811 1,758 1,791 876,600
2020/10/12 1,723 1,764 1,702 1,752 785,300
2020/10/09 1,677 1,704 1,662 1,700 450,100
2020/10/08 1,659 1,677 1,650 1,659 471,200
2020/10/07 1,609 1,648 1,604 1,646 330,500
2020/10/06 1,639 1,644 1,600 1,615 481,300
2020/10/05 1,590 1,619 1,584 1,619 440,300
2020/10/02 1,592 1,644 1,541 1,558 883,000
2020/09/30 1,516 1,602 1,510 1,579 824,200
2020/09/29 1,509 1,529 1,504 1,516 381,400
2020/09/28 1,502 1,502 1,477 1,501 326,800
2020/09/25 1,492 1,510 1,482 1,490 342,300
2020/09/24 1,521 1,521 1,473 1,476 506,200
2020/09/23 1,482 1,531 1,480 1,521 508,900
2020/09/18 1,464 1,493 1,464 1,493 361,900
2020/09/17 1,461 1,478 1,457 1,465 328,300
2020/09/16 1,472 1,477 1,454 1,462 475,100
2020/09/15 1,484 1,488 1,459 1,484 293,800
2020/09/14 1,475 1,486 1,457 1,486 442,600
2020/09/11 1,465 1,487 1,452 1,480 297,700
2020/09/10 1,479 1,479 1,460 1,470 295,500
2020/09/09 1,470 1,481 1,448 1,477 354,600
2020/09/08 1,490 1,493 1,470 1,490 295,100
2020/09/07 1,454 1,480 1,454 1,479 340,800
2020/09/04 1,409 1,450 1,404 1,444 333,100
2020/09/03 1,435 1,450 1,428 1,438 234,400
2020/09/02 1,412 1,421 1,396 1,419 273,600
2020/09/01 1,419 1,423 1,395 1,409 283,900
2020/08/31 1,381 1,424 1,379 1,397 459,100
2020/08/28 1,349 1,382 1,326 1,340 733,800
2020/08/27 1,332 1,335 1,311 1,314 158,500
2020/08/26 1,325 1,325 1,305 1,325 198,600
2020/08/25 1,315 1,330 1,310 1,319 268,300
2020/08/24 1,308 1,310 1,286 1,304 228,900
2020/08/21 1,283 1,304 1,282 1,299 257,600
2020/08/20 1,279 1,284 1,265 1,275 271,600
2020/08/19 1,262 1,283 1,247 1,283 259,100
2020/08/18 1,285 1,285 1,260 1,262 355,000
2020/08/17 1,281 1,304 1,277 1,287 176,400
2020/08/14 1,283 1,283 1,263 1,272 291,300
2020/08/13 1,289 1,296 1,261 1,293 308,100
2020/08/12 1,289 1,291 1,266 1,285 237,800
2020/08/11 1,234 1,274 1,225 1,273 265,900
2020/08/07 1,191 1,222 1,189 1,221 259,100
2020/08/06 1,195 1,207 1,187 1,191 164,600
2020/08/05 1,210 1,211 1,188 1,201 172,300
2020/08/04 1,170 1,221 1,170 1,218 225,400
2020/08/03 1,150 1,168 1,138 1,160 238,300
2020/07/31 1,185 1,188 1,145 1,145 361,100
2020/07/30 1,214 1,227 1,194 1,199 179,900
2020/07/29 1,200 1,226 1,197 1,212 183,300
2020/07/28 1,244 1,246 1,215 1,216 264,400
2020/07/27 1,239 1,244 1,223 1,244 242,800
2020/07/22 1,240 1,259 1,235 1,248 142,200
2020/07/21 1,247 1,247 1,229 1,243 188,500
2020/07/20 1,267 1,267 1,223 1,248 280,800
2020/07/17 1,287 1,290 1,256 1,258 322,100
2020/07/16 1,328 1,347 1,291 1,303 438,500
2020/07/15 1,290 1,333 1,277 1,315 406,600
2020/07/14 1,266 1,275 1,256 1,271 125,700
2020/07/13 1,251 1,279 1,250 1,276 185,400
2020/07/10 1,266 1,266 1,231 1,233 285,900
2020/07/09 1,276 1,297 1,273 1,280 165,200
2020/07/08 1,284 1,286 1,269 1,276 166,200
2020/07/07 1,300 1,300 1,274 1,288 185,300
2020/07/06 1,247 1,282 1,230 1,282 305,800
2020/07/03 1,295 1,307 1,239 1,259 343,400
2020/07/02 1,314 1,321 1,278 1,288 349,600
2020/07/01 1,368 1,368 1,308 1,318 315,900
2020/06/30 1,370 1,388 1,364 1,365 220,000
2020/06/29 1,382 1,388 1,340 1,346 217,000
2020/06/26 1,368 1,380 1,361 1,380 159,600
2020/06/25 1,374 1,374 1,343 1,362 237,300
2020/06/24 1,386 1,405 1,383 1,392 181,900
2020/06/23 1,380 1,396 1,361 1,382 244,600
2020/06/22 1,357 1,373 1,342 1,360 175,500
2020/06/19 1,345 1,358 1,331 1,357 264,800
2020/06/18 1,339 1,349 1,306 1,349 373,100
2020/06/17 1,375 1,377 1,347 1,365 193,700
2020/06/16 1,334 1,379 1,330 1,375 317,400
2020/06/15 1,364 1,373 1,290 1,290 438,200
2020/06/12 1,342 1,369 1,318 1,361 416,600
2020/06/11 1,460 1,460 1,400 1,400 347,900
2020/06/10 1,493 1,494 1,471 1,471 211,100
2020/06/09 1,491 1,518 1,471 1,484 301,500
2020/06/08 1,466 1,483 1,460 1,483 281,300
2020/06/05 1,420 1,450 1,410 1,446 361,000
2020/06/04 1,476 1,478 1,423 1,434 323,600
2020/06/03 1,471 1,491 1,445 1,459 306,800
2020/06/02 1,461 1,479 1,440 1,458 389,000
2020/06/01 1,474 1,484 1,450 1,461 281,700
2020/05/29 1,484 1,504 1,462 1,468 534,500
2020/05/28 1,492 1,515 1,461 1,481 608,500
2020/05/27 1,529 1,539 1,498 1,533 713,800
2020/05/26 1,522 1,535 1,518 1,527 297,600
2020/05/25 1,482 1,504 1,467 1,503 374,200
2020/05/22 1,480 1,487 1,463 1,470 186,200
2020/05/21 1,476 1,486 1,457 1,470 231,000
2020/05/20 1,425 1,472 1,423 1,472 263,700
2020/05/19 1,460 1,472 1,425 1,431 350,400
2020/05/18 1,405 1,429 1,395 1,425 170,600
2020/05/15 1,420 1,432 1,400 1,407 226,900
2020/05/14 1,455 1,455 1,411 1,412 309,600
2020/05/13 1,449 1,464 1,428 1,460 209,200
2020/05/12 1,469 1,475 1,452 1,459 320,900
2020/05/11 1,441 1,473 1,422 1,466 349,100
2020/05/08 1,395 1,412 1,371 1,411 239,700
2020/05/07 1,398 1,429 1,393 1,397 292,300
2020/05/01 1,400 1,409 1,393 1,400 282,400
2020/04/30 1,419 1,438 1,409 1,411 341,400
2020/04/28 1,363 1,390 1,363 1,390 238,800
2020/04/27 1,340 1,363 1,332 1,362 191,300
2020/04/24 1,375 1,375 1,334 1,340 352,600
2020/04/23 1,332 1,382 1,331 1,366 343,500
2020/04/22 1,300 1,332 1,291 1,321 349,900
2020/04/21 1,325 1,346 1,318 1,330 342,300
2020/04/20 1,316 1,353 1,300 1,337 319,300
2020/04/17 1,328 1,345 1,305 1,317 286,700
2020/04/16 1,298 1,323 1,290 1,321 357,300
2020/04/15 1,301 1,327 1,271 1,310 470,400
2020/04/14 1,290 1,316 1,243 1,306 749,200
2020/04/13 1,216 1,354 1,212 1,268 912,500
2020/04/10 1,187 1,213 1,167 1,207 317,400
2020/04/09 1,188 1,197 1,162 1,177 235,500
2020/04/08 1,149 1,175 1,096 1,164 463,600
2020/04/07 1,140 1,172 1,110 1,150 399,100
2020/04/06 1,041 1,098 1,024 1,093 390,100
2020/04/03 1,115 1,132 1,051 1,057 345,700
2020/04/02 1,122 1,149 1,104 1,104 321,600
2020/04/01 1,189 1,202 1,148 1,152 369,200
2020/03/31 1,239 1,242 1,196 1,203 264,500
2020/03/30 1,221 1,241 1,172 1,222 407,200
2020/03/27 1,269 1,276 1,220 1,260 432,000
2020/03/26 1,200 1,244 1,157 1,213 443,300
2020/03/25 1,246 1,248 1,140 1,203 1,069,100
2020/03/24 1,189 1,208 1,095 1,126 980,400
2020/03/23 1,164 1,177 1,139 1,164 492,800
2020/03/19 1,176 1,188 1,124 1,180 477,500
2020/03/18 1,189 1,233 1,163 1,176 575,400
2020/03/17 1,061 1,192 1,061 1,183 685,100
2020/03/16 1,126 1,175 1,099 1,107 573,600
2020/03/13 1,112 1,169 1,051 1,117 814,900
2020/03/12 1,310 1,323 1,245 1,262 689,200
2020/03/11 1,445 1,446 1,354 1,355 536,300
2020/03/10 1,352 1,460 1,320 1,449 671,700
2020/03/09 1,480 1,488 1,406 1,424 770,100
2020/03/06 1,565 1,574 1,522 1,539 262,500
2020/03/05 1,615 1,625 1,590 1,599 197,900
2020/03/04 1,550 1,623 1,545 1,589 362,300
2020/03/03 1,650 1,656 1,570 1,570 423,600
2020/03/02 1,482 1,632 1,450 1,592 460,700
2020/02/28 1,566 1,616 1,531 1,542 579,700
2020/02/27 1,718 1,718 1,628 1,632 365,900
2020/02/26 1,701 1,729 1,685 1,723 301,600
2020/02/25 1,673 1,749 1,666 1,718 517,000
2020/02/21 1,850 1,871 1,818 1,818 328,100
2020/02/20 1,890 1,895 1,861 1,861 213,000
2020/02/19 1,879 1,901 1,874 1,877 174,000
2020/02/18 1,891 1,910 1,875 1,877 230,700
2020/02/17 1,897 1,906 1,878 1,904 169,500
2020/02/14 1,905 1,905 1,879 1,902 203,400
2020/02/13 1,887 1,917 1,880 1,914 221,600
2020/02/12 1,889 1,897 1,868 1,875 143,400
2020/02/10 1,894 1,912 1,877 1,877 230,900
2020/02/07 1,908 1,927 1,886 1,886 282,400
2020/02/06 1,897 1,905 1,884 1,887 387,200
2020/02/05 1,870 1,884 1,858 1,862 342,000
2020/02/04 1,848 1,863 1,835 1,848 227,700
2020/02/03 1,822 1,859 1,815 1,849 233,500
2020/01/31 1,851 1,874 1,845 1,867 206,100
2020/01/30 1,870 1,904 1,838 1,855 314,500
2020/01/29 1,888 1,894 1,854 1,875 204,500
2020/01/28 1,869 1,881 1,852 1,874 294,300
2020/01/27 1,888 1,908 1,871 1,891 264,200
2020/01/24 1,962 1,963 1,930 1,937 363,800
2020/01/23 1,915 1,953 1,906 1,947 413,700
2020/01/22 1,930 1,936 1,909 1,919 325,300
2020/01/21 1,902 1,951 1,900 1,941 704,300
2020/01/20 1,876 1,898 1,871 1,894 337,200
2020/01/17 1,851 1,883 1,845 1,877 394,000
2020/01/16 1,913 1,918 1,853 1,869 725,700
2020/01/15 1,843 1,889 1,836 1,875 911,200
2020/01/14 1,920 1,920 1,822 1,823 1,519,200
2020/01/10 2,011 2,014 1,933 1,942 770,700
2020/01/09 2,067 2,077 1,959 1,978 1,127,300
2020/01/08 2,120 2,120 2,007 2,022 1,222,000
2020/01/07 2,236 2,251 2,138 2,148 742,800
2020/01/06 2,215 2,273 2,212 2,236 366,600

このページの先頭へ