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
2021/12/30 2,196 2,210 2,182 2,197 121,400
2021/12/29 2,182 2,209 2,182 2,204 83,400
2021/12/28 2,200 2,203 2,175 2,183 137,100
2021/12/27 2,190 2,196 2,160 2,173 116,100
2021/12/24 2,220 2,224 2,190 2,196 92,200
2021/12/23 2,165 2,217 2,163 2,214 136,400
2021/12/22 2,145 2,186 2,145 2,165 195,000
2021/12/21 2,150 2,171 2,110 2,145 318,600
2021/12/20 2,186 2,199 2,153 2,153 212,600
2021/12/17 2,233 2,234 2,195 2,209 256,700
2021/12/16 2,252 2,256 2,232 2,243 120,600
2021/12/15 2,186 2,231 2,184 2,217 150,500
2021/12/14 2,220 2,234 2,186 2,208 205,300
2021/12/13 2,259 2,261 2,219 2,227 140,800
2021/12/10 2,256 2,276 2,237 2,254 123,500
2021/12/09 2,328 2,333 2,256 2,266 160,900
2021/12/08 2,280 2,323 2,251 2,315 270,800
2021/12/07 2,249 2,275 2,221 2,272 188,300
2021/12/06 2,254 2,262 2,190 2,210 254,200
2021/12/03 2,229 2,249 2,204 2,247 195,200
2021/12/02 2,277 2,277 2,204 2,204 241,400
2021/12/01 2,270 2,293 2,229 2,285 261,200
2021/11/30 2,294 2,330 2,273 2,286 438,800
2021/11/29 2,320 2,336 2,253 2,263 1,330,900
2021/11/26 2,464 2,481 2,428 2,433 1,267,800
2021/11/25 2,500 2,505 2,452 2,470 671,300
2021/11/24 2,522 2,533 2,481 2,490 504,700
2021/11/22 2,520 2,535 2,494 2,526 487,500
2021/11/19 2,540 2,545 2,506 2,526 610,100
2021/11/18 2,540 2,561 2,528 2,551 253,900
2021/11/17 2,517 2,543 2,517 2,537 171,200
2021/11/16 2,522 2,543 2,517 2,518 210,400
2021/11/15 2,554 2,565 2,505 2,512 368,300
2021/11/12 2,574 2,588 2,547 2,554 835,700
2021/11/11 2,542 2,570 2,541 2,570 215,300
2021/11/10 2,597 2,602 2,540 2,548 249,900
2021/11/09 2,600 2,615 2,587 2,594 243,400
2021/11/08 2,620 2,655 2,603 2,603 349,000
2021/11/05 2,583 2,612 2,571 2,597 342,900
2021/11/04 2,547 2,596 2,534 2,587 369,400
2021/11/02 2,563 2,572 2,505 2,534 377,800
2021/11/01 2,564 2,579 2,520 2,572 371,200
2021/10/29 2,580 2,588 2,489 2,527 656,200
2021/10/28 2,464 2,588 2,456 2,588 832,200
2021/10/27 2,480 2,515 2,467 2,484 276,100
2021/10/26 2,417 2,485 2,395 2,476 384,200
2021/10/25 2,387 2,416 2,387 2,401 146,400
2021/10/22 2,354 2,403 2,344 2,390 254,800
2021/10/21 2,377 2,408 2,365 2,368 222,100
2021/10/20 2,351 2,393 2,347 2,358 235,100
2021/10/19 2,327 2,347 2,317 2,347 116,200
2021/10/18 2,335 2,340 2,320 2,327 163,000
2021/10/15 2,310 2,333 2,291 2,331 180,100
2021/10/14 2,319 2,319 2,281 2,282 214,700
2021/10/13 2,345 2,354 2,321 2,322 133,700
2021/10/12 2,345 2,351 2,327 2,346 158,900
2021/10/11 2,302 2,340 2,301 2,340 172,400
2021/10/08 2,273 2,298 2,265 2,294 185,600
2021/10/07 2,269 2,288 2,251 2,253 178,300
2021/10/06 2,293 2,299 2,239 2,269 240,100
2021/10/05 2,250 2,273 2,220 2,266 281,900
2021/10/04 2,320 2,329 2,262 2,280 316,600
2021/10/01 2,319 2,328 2,246 2,290 568,000
2021/09/30 2,377 2,380 2,340 2,349 247,700
2021/09/29 2,359 2,376 2,345 2,366 237,400
2021/09/28 2,400 2,404 2,354 2,399 140,100
2021/09/27 2,381 2,401 2,371 2,389 117,000
2021/09/24 2,346 2,382 2,345 2,378 158,700
2021/09/22 2,340 2,355 2,295 2,299 151,400
2021/09/21 2,329 2,365 2,320 2,347 179,600
2021/09/17 2,355 2,401 2,341 2,398 184,700
2021/09/16 2,399 2,406 2,356 2,357 157,100
2021/09/15 2,399 2,406 2,373 2,380 193,400
2021/09/14 2,419 2,431 2,402 2,427 150,800
2021/09/13 2,360 2,412 2,353 2,406 155,900
2021/09/10 2,343 2,383 2,333 2,369 178,000
2021/09/09 2,328 2,343 2,316 2,343 120,000
2021/09/08 2,300 2,331 2,297 2,331 119,700
2021/09/07 2,332 2,335 2,297 2,303 215,400
2021/09/06 2,316 2,347 2,298 2,310 203,900
2021/09/03 2,294 2,331 2,292 2,308 215,100
2021/09/02 2,337 2,337 2,268 2,282 390,500
2021/09/01 2,314 2,363 2,314 2,356 120,100
2021/08/31 2,330 2,345 2,302 2,313 176,200
2021/08/30 2,232 2,327 2,231 2,324 537,300
2021/08/27 2,220 2,223 2,201 2,220 126,800
2021/08/26 2,240 2,250 2,212 2,236 125,300
2021/08/25 2,234 2,270 2,231 2,244 131,300
2021/08/24 2,259 2,276 2,224 2,230 135,100
2021/08/23 2,281 2,298 2,247 2,247 143,300
2021/08/20 2,218 2,276 2,214 2,261 362,200
2021/08/19 2,164 2,221 2,158 2,199 157,100
2021/08/18 2,144 2,170 2,136 2,170 121,800
2021/08/17 2,169 2,176 2,135 2,138 187,500
2021/08/16 2,200 2,207 2,166 2,187 133,900
2021/08/13 2,230 2,230 2,200 2,203 93,700
2021/08/12 2,235 2,246 2,219 2,231 99,600
2021/08/11 2,215 2,235 2,205 2,210 152,100
2021/08/10 2,162 2,199 2,161 2,185 211,800
2021/08/06 2,150 2,158 2,134 2,139 80,500
2021/08/05 2,150 2,163 2,134 2,140 148,400
2021/08/04 2,216 2,219 2,160 2,163 171,500
2021/08/03 2,223 2,237 2,215 2,217 78,800
2021/08/02 2,215 2,245 2,194 2,242 183,200
2021/07/30 2,235 2,239 2,204 2,207 169,100
2021/07/29 2,251 2,261 2,218 2,261 157,400
2021/07/28 2,242 2,254 2,228 2,247 124,400
2021/07/27 2,263 2,270 2,247 2,257 119,100
2021/07/26 2,218 2,239 2,208 2,237 176,200
2021/07/21 2,208 2,229 2,195 2,201 160,100
2021/07/20 2,198 2,200 2,160 2,174 271,100
2021/07/19 2,232 2,246 2,216 2,227 154,200
2021/07/16 2,243 2,255 2,229 2,242 219,700
2021/07/15 2,248 2,269 2,231 2,257 112,000
2021/07/14 2,295 2,303 2,258 2,258 139,100
2021/07/13 2,312 2,318 2,291 2,302 109,300
2021/07/12 2,333 2,348 2,284 2,297 183,500
2021/07/09 2,251 2,292 2,249 2,283 282,600
2021/07/08 2,337 2,345 2,272 2,283 335,800
2021/07/07 2,431 2,431 2,353 2,362 286,900
2021/07/06 2,383 2,431 2,351 2,423 406,000
2021/07/05 2,376 2,394 2,337 2,361 482,800
2021/07/02 2,230 2,338 2,228 2,336 580,500
2021/07/01 2,127 2,211 2,127 2,202 511,000
2021/06/30 2,071 2,142 2,048 2,131 360,300
2021/06/29 2,060 2,060 2,033 2,047 132,500
2021/06/28 2,069 2,085 2,055 2,078 116,100
2021/06/25 2,079 2,088 2,043 2,047 133,400
2021/06/24 2,067 2,105 2,050 2,055 214,700
2021/06/23 2,031 2,072 2,029 2,071 195,000
2021/06/22 2,022 2,045 2,019 2,031 168,500
2021/06/21 1,974 2,000 1,967 1,983 133,000
2021/06/18 2,022 2,026 2,000 2,008 170,700
2021/06/17 2,029 2,043 2,022 2,022 81,200
2021/06/16 2,029 2,046 2,018 2,038 140,600
2021/06/15 2,005 2,027 2,005 2,017 151,500
2021/06/14 2,040 2,046 2,005 2,005 134,900
2021/06/11 2,050 2,055 2,025 2,035 108,700
2021/06/10 2,024 2,058 2,024 2,052 214,800
2021/06/09 2,021 2,042 2,018 2,024 143,600
2021/06/08 2,020 2,032 2,012 2,013 71,200
2021/06/07 2,023 2,028 2,013 2,016 93,100
2021/06/04 2,039 2,056 2,013 2,023 171,700
2021/06/03 2,019 2,040 2,011 2,040 191,300
2021/06/02 1,975 2,025 1,974 2,025 403,700
2021/06/01 1,927 1,963 1,921 1,963 208,900
2021/05/31 1,944 1,952 1,913 1,928 191,500
2021/05/28 1,905 1,953 1,905 1,953 336,300
2021/05/27 1,983 1,983 1,937 1,937 643,600
2021/05/26 2,008 2,010 1,974 1,983 324,400
2021/05/25 2,033 2,042 2,009 2,020 163,100
2021/05/24 2,036 2,050 2,030 2,033 102,800
2021/05/21 2,042 2,045 2,031 2,034 142,300
2021/05/20 2,035 2,044 2,026 2,039 83,200
2021/05/19 2,020 2,044 2,020 2,034 89,800
2021/05/18 2,029 2,045 2,013 2,042 100,500
2021/05/17 2,019 2,026 2,011 2,023 107,900
2021/05/14 1,999 2,010 1,996 2,009 84,800
2021/05/13 1,978 2,009 1,964 1,980 155,700
2021/05/12 2,011 2,018 1,968 1,988 261,500
2021/05/11 2,040 2,050 2,011 2,015 181,300
2021/05/10 2,065 2,083 2,052 2,055 126,000
2021/05/07 2,041 2,068 2,036 2,051 244,800
2021/05/06 2,027 2,044 2,015 2,015 164,600
2021/04/30 2,003 2,025 1,995 2,000 164,900
2021/04/28 1,980 2,006 1,980 2,003 126,700
2021/04/27 1,984 1,992 1,968 1,987 112,400
2021/04/26 1,978 1,980 1,960 1,977 108,800
2021/04/23 1,943 1,975 1,943 1,962 104,200
2021/04/22 1,952 1,972 1,942 1,954 131,900
2021/04/21 1,941 1,946 1,904 1,933 289,700
2021/04/20 1,974 1,991 1,956 1,962 174,300
2021/04/19 2,000 2,000 1,981 1,984 122,100
2021/04/16 2,000 2,000 1,987 1,990 77,500
2021/04/15 1,990 2,012 1,989 2,004 126,500
2021/04/14 1,995 2,000 1,969 1,991 147,600
2021/04/13 1,999 2,015 1,997 2,003 98,300
2021/04/12 1,997 2,009 1,981 1,995 116,400
2021/04/09 1,991 2,020 1,991 1,997 187,800
2021/04/08 2,007 2,016 1,980 2,001 198,000
2021/04/07 2,010 2,030 2,001 2,009 182,900
2021/04/06 2,014 2,023 1,985 2,003 197,700
2021/04/05 2,003 2,038 1,997 2,014 204,800
2021/04/02 2,050 2,050 1,981 1,989 226,800
2021/04/01 2,033 2,055 2,011 2,026 215,000
2021/03/31 2,060 2,129 2,017 2,028 467,700
2021/03/30 2,006 2,078 2,001 2,076 266,000
2021/03/29 2,050 2,052 1,983 2,018 287,800
2021/03/26 2,031 2,058 2,023 2,038 160,400
2021/03/25 1,986 2,023 1,980 2,002 121,400
2021/03/24 1,980 1,990 1,940 1,962 172,700
2021/03/23 2,030 2,058 2,003 2,003 131,700
2021/03/22 2,014 2,041 2,000 2,032 130,000
2021/03/19 1,983 2,034 1,982 2,034 270,400
2021/03/18 1,989 2,005 1,985 1,992 180,700
2021/03/17 1,968 1,983 1,960 1,983 116,100
2021/03/16 1,937 1,978 1,933 1,978 170,500
2021/03/15 1,948 1,955 1,929 1,936 150,300
2021/03/12 1,951 1,951 1,915 1,938 179,500
2021/03/11 1,935 1,955 1,920 1,951 209,700
2021/03/10 1,899 1,928 1,887 1,924 190,300
2021/03/09 1,886 1,920 1,862 1,911 326,900
2021/03/08 1,850 1,906 1,850 1,868 410,500
2021/03/05 1,799 1,831 1,779 1,831 304,000
2021/03/04 1,795 1,804 1,775 1,803 190,100
2021/03/03 1,795 1,795 1,773 1,791 142,000
2021/03/02 1,789 1,798 1,777 1,792 167,600
2021/03/01 1,750 1,791 1,741 1,788 226,700
2021/02/26 1,761 1,772 1,733 1,734 254,600
2021/02/25 1,780 1,782 1,756 1,775 121,300
2021/02/24 1,771 1,795 1,748 1,754 179,800
2021/02/22 1,756 1,798 1,756 1,771 197,900
2021/02/19 1,733 1,744 1,720 1,738 265,700
2021/02/18 1,782 1,784 1,751 1,751 116,300
2021/02/17 1,771 1,790 1,764 1,780 136,200
2021/02/16 1,792 1,798 1,767 1,772 159,900
2021/02/15 1,792 1,800 1,775 1,791 134,300
2021/02/12 1,772 1,792 1,762 1,790 180,400
2021/02/10 1,745 1,785 1,741 1,771 249,600
2021/02/09 1,734 1,745 1,724 1,745 159,300
2021/02/08 1,733 1,758 1,726 1,732 251,500
2021/02/05 1,711 1,725 1,706 1,706 232,600
2021/02/04 1,700 1,711 1,691 1,703 145,700
2021/02/03 1,669 1,703 1,669 1,703 163,000
2021/02/02 1,644 1,679 1,635 1,666 176,400
2021/02/01 1,617 1,643 1,617 1,640 126,800
2021/01/29 1,652 1,664 1,611 1,616 334,400
2021/01/28 1,639 1,659 1,632 1,651 180,300
2021/01/27 1,643 1,665 1,642 1,661 127,500
2021/01/26 1,637 1,644 1,630 1,639 114,200
2021/01/25 1,650 1,653 1,627 1,632 211,000
2021/01/22 1,650 1,665 1,640 1,650 209,400
2021/01/21 1,653 1,684 1,649 1,667 382,400
2021/01/20 1,632 1,642 1,615 1,642 238,800
2021/01/19 1,607 1,638 1,606 1,634 256,700
2021/01/18 1,651 1,656 1,600 1,609 534,800
2021/01/15 1,673 1,680 1,648 1,657 363,400
2021/01/14 1,690 1,700 1,655 1,675 515,000
2021/01/13 1,700 1,710 1,690 1,693 247,800
2021/01/12 1,700 1,727 1,679 1,700 393,400
2021/01/08 1,733 1,744 1,701 1,707 383,200
2021/01/07 1,690 1,774 1,689 1,750 580,100
2021/01/06 1,749 1,765 1,666 1,687 671,700
2021/01/05 1,745 1,770 1,722 1,742 233,600
2021/01/04 1,800 1,800 1,758 1,765 260,500

このページの先頭へ