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 |