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
2022/12/30 2,140 2,151 2,135 2,138 79,000
2022/12/29 2,124 2,143 2,121 2,143 83,200
2022/12/28 2,145 2,149 2,132 2,134 124,300
2022/12/27 2,144 2,155 2,141 2,155 138,200
2022/12/26 2,144 2,159 2,134 2,135 74,400
2022/12/23 2,153 2,154 2,130 2,140 129,900
2022/12/22 2,124 2,161 2,111 2,161 173,500
2022/12/21 2,157 2,161 2,104 2,116 356,800
2022/12/20 2,270 2,275 2,143 2,157 350,400
2022/12/19 2,270 2,279 2,266 2,267 120,300
2022/12/16 2,279 2,292 2,272 2,283 183,200
2022/12/15 2,272 2,288 2,267 2,286 99,400
2022/12/14 2,279 2,286 2,257 2,273 114,500
2022/12/13 2,263 2,279 2,262 2,275 149,700
2022/12/12 2,260 2,267 2,242 2,249 105,700
2022/12/09 2,241 2,266 2,240 2,258 132,800
2022/12/08 2,255 2,260 2,229 2,250 144,700
2022/12/07 2,231 2,268 2,229 2,268 159,400
2022/12/06 2,180 2,236 2,176 2,235 202,400
2022/12/05 2,188 2,199 2,173 2,187 199,200
2022/12/02 2,224 2,224 2,178 2,195 383,900
2022/12/01 2,280 2,280 2,232 2,244 394,000
2022/11/30 2,293 2,305 2,268 2,274 382,600
2022/11/29 2,291 2,322 2,275 2,302 1,296,700
2022/11/28 2,372 2,384 2,358 2,378 1,814,700
2022/11/25 2,380 2,385 2,366 2,377 470,300
2022/11/24 2,420 2,434 2,392 2,393 349,300
2022/11/22 2,410 2,418 2,403 2,410 230,400
2022/11/21 2,369 2,409 2,365 2,404 378,900
2022/11/18 2,360 2,372 2,353 2,364 270,500
2022/11/17 2,307 2,369 2,307 2,350 494,800
2022/11/16 2,307 2,315 2,295 2,306 200,200
2022/11/15 2,293 2,306 2,275 2,296 271,900
2022/11/14 2,331 2,335 2,292 2,300 477,400
2022/11/11 2,379 2,383 2,331 2,346 503,700
2022/11/10 2,342 2,355 2,338 2,354 241,500
2022/11/09 2,337 2,345 2,319 2,345 244,400
2022/11/08 2,343 2,351 2,328 2,340 346,200
2022/11/07 2,333 2,335 2,314 2,333 279,600
2022/11/04 2,347 2,354 2,323 2,328 380,500
2022/11/02 2,360 2,363 2,347 2,357 225,800
2022/11/01 2,355 2,359 2,340 2,355 190,000
2022/10/31 2,358 2,363 2,337 2,351 265,200
2022/10/28 2,340 2,367 2,329 2,336 698,500
2022/10/27 2,339 2,342 2,320 2,339 200,300
2022/10/26 2,329 2,346 2,314 2,336 195,600
2022/10/25 2,318 2,324 2,303 2,311 148,400
2022/10/24 2,339 2,345 2,293 2,295 304,400
2022/10/21 2,322 2,345 2,314 2,337 680,800
2022/10/20 2,289 2,325 2,287 2,319 222,400
2022/10/19 2,288 2,312 2,276 2,309 187,400
2022/10/18 2,293 2,314 2,262 2,296 269,100
2022/10/17 2,250 2,262 2,240 2,246 168,900
2022/10/14 2,265 2,266 2,240 2,261 249,000
2022/10/13 2,252 2,258 2,227 2,229 160,800
2022/10/12 2,254 2,269 2,249 2,252 130,100
2022/10/11 2,272 2,295 2,242 2,260 242,100
2022/10/07 2,262 2,289 2,260 2,282 198,800
2022/10/06 2,280 2,301 2,278 2,285 122,000
2022/10/05 2,309 2,316 2,280 2,283 122,800
2022/10/04 2,276 2,302 2,268 2,299 193,700
2022/10/03 2,245 2,248 2,203 2,243 184,400
2022/09/30 2,260 2,270 2,231 2,249 210,100
2022/09/29 2,259 2,278 2,251 2,262 148,000
2022/09/28 2,275 2,277 2,202 2,235 236,700
2022/09/27 2,279 2,287 2,270 2,279 134,500
2022/09/26 2,281 2,306 2,272 2,272 182,800
2022/09/22 2,260 2,301 2,252 2,301 133,500
2022/09/21 2,290 2,290 2,268 2,283 96,700
2022/09/20 2,296 2,305 2,293 2,298 109,000
2022/09/16 2,283 2,296 2,283 2,289 161,800
2022/09/15 2,274 2,290 2,271 2,289 99,900
2022/09/14 2,242 2,278 2,238 2,264 102,000
2022/09/13 2,265 2,297 2,265 2,268 123,500
2022/09/12 2,257 2,267 2,254 2,263 113,400
2022/09/09 2,210 2,244 2,208 2,244 183,700
2022/09/08 2,197 2,209 2,191 2,209 108,500
2022/09/07 2,199 2,205 2,169 2,176 105,700
2022/09/06 2,190 2,205 2,188 2,200 102,200
2022/09/05 2,180 2,191 2,163 2,191 88,500
2022/09/02 2,196 2,207 2,180 2,189 121,700
2022/09/01 2,197 2,203 2,177 2,184 119,500
2022/08/31 2,195 2,214 2,188 2,209 146,200
2022/08/30 2,210 2,217 2,190 2,195 345,700
2022/08/29 2,163 2,193 2,161 2,188 117,800
2022/08/26 2,199 2,212 2,192 2,200 135,000
2022/08/25 2,170 2,214 2,168 2,188 210,000
2022/08/24 2,149 2,171 2,142 2,168 153,900
2022/08/23 2,119 2,146 2,111 2,142 110,900
2022/08/22 2,133 2,135 2,118 2,126 115,000
2022/08/19 2,127 2,154 2,127 2,141 111,900
2022/08/18 2,130 2,136 2,120 2,124 81,400
2022/08/17 2,145 2,156 2,134 2,144 134,700
2022/08/16 2,116 2,134 2,110 2,131 137,700
2022/08/15 2,123 2,124 2,103 2,120 106,100
2022/08/12 2,090 2,129 2,089 2,124 244,800
2022/08/10 2,086 2,092 2,071 2,085 71,600
2022/08/09 2,098 2,100 2,081 2,091 78,200
2022/08/08 2,089 2,100 2,083 2,098 161,900
2022/08/05 2,061 2,090 2,060 2,090 190,200
2022/08/04 2,042 2,064 2,038 2,064 71,200
2022/08/03 2,055 2,056 2,032 2,035 115,200
2022/08/02 2,074 2,074 2,051 2,055 133,100
2022/08/01 2,063 2,092 2,059 2,087 174,700
2022/07/29 2,060 2,063 2,039 2,058 143,800
2022/07/28 2,053 2,055 2,031 2,055 448,200
2022/07/27 2,074 2,083 2,053 2,053 130,800
2022/07/26 2,053 2,075 2,053 2,070 193,800
2022/07/25 2,023 2,050 2,022 2,050 189,700
2022/07/22 2,026 2,028 2,016 2,016 101,300
2022/07/21 2,023 2,030 2,014 2,026 123,200
2022/07/20 2,026 2,029 2,013 2,024 159,000
2022/07/19 2,017 2,019 1,996 2,004 162,100
2022/07/15 2,008 2,012 1,993 2,000 247,700
2022/07/14 2,036 2,036 2,008 2,014 242,000
2022/07/13 2,023 2,050 2,023 2,045 207,000
2022/07/12 2,063 2,063 2,019 2,023 188,500
2022/07/11 2,038 2,072 2,034 2,064 259,000
2022/07/08 2,028 2,040 2,015 2,017 172,900
2022/07/07 2,030 2,041 2,018 2,030 107,400
2022/07/06 2,034 2,045 2,019 2,022 79,000
2022/07/05 2,033 2,043 2,018 2,038 100,000
2022/07/04 2,040 2,044 2,014 2,028 114,500
2022/07/01 2,029 2,037 2,002 2,014 132,400
2022/06/30 2,037 2,040 2,012 2,016 124,200
2022/06/29 2,038 2,047 2,031 2,037 110,800
2022/06/28 2,025 2,050 2,025 2,050 128,300
2022/06/27 2,051 2,051 2,021 2,034 92,700
2022/06/24 2,031 2,043 2,024 2,042 101,800
2022/06/23 2,000 2,031 2,000 2,027 95,000
2022/06/22 2,042 2,043 2,000 2,000 95,400
2022/06/21 1,995 2,034 1,992 2,032 146,700
2022/06/20 2,000 2,003 1,968 1,975 122,200
2022/06/17 1,977 1,997 1,956 1,988 278,500
2022/06/16 2,011 2,024 1,998 2,003 118,100
2022/06/15 2,017 2,030 1,998 1,999 130,900
2022/06/14 1,998 2,017 1,997 2,017 177,200
2022/06/13 1,998 2,013 1,992 2,013 152,900
2022/06/10 2,035 2,044 2,020 2,020 148,800
2022/06/09 2,059 2,070 2,043 2,046 88,000
2022/06/08 2,050 2,078 2,050 2,068 182,900
2022/06/07 2,039 2,054 2,035 2,043 90,800
2022/06/06 2,033 2,040 2,025 2,036 99,200
2022/06/03 2,050 2,056 2,032 2,035 136,300
2022/06/02 2,037 2,056 2,031 2,045 116,900
2022/06/01 1,997 2,040 1,996 2,040 212,800
2022/05/31 2,005 2,012 1,991 1,997 580,100
2022/05/30 1,989 2,028 1,981 2,014 547,200
2022/05/27 2,001 2,008 1,974 2,002 887,600
2022/05/26 2,018 2,037 2,015 2,015 183,000
2022/05/25 2,031 2,042 2,012 2,016 189,900
2022/05/24 2,042 2,045 2,024 2,027 137,600
2022/05/23 2,050 2,059 2,028 2,038 199,400
2022/05/20 2,023 2,048 2,019 2,048 122,800
2022/05/19 2,006 2,025 2,003 2,018 137,000
2022/05/18 2,019 2,040 2,014 2,040 107,200
2022/05/17 2,016 2,041 2,012 2,015 141,200
2022/05/16 2,035 2,039 2,002 2,009 242,900
2022/05/13 2,023 2,043 2,011 2,031 222,800
2022/05/12 2,050 2,057 2,028 2,028 133,800
2022/05/11 2,044 2,060 2,038 2,052 103,700
2022/05/10 2,047 2,062 2,034 2,053 191,000
2022/05/09 2,084 2,086 2,065 2,067 137,800
2022/05/06 2,082 2,089 2,068 2,086 169,100
2022/05/02 2,090 2,110 2,084 2,086 115,900
2022/04/28 2,066 2,104 2,058 2,100 108,600
2022/04/27 2,070 2,087 2,060 2,060 197,700
2022/04/26 2,081 2,109 2,077 2,101 107,600
2022/04/25 2,052 2,082 2,050 2,074 127,400
2022/04/22 2,089 2,096 2,081 2,084 120,900
2022/04/21 2,085 2,106 2,085 2,103 102,900
2022/04/20 2,104 2,106 2,079 2,085 112,700
2022/04/19 2,088 2,095 2,069 2,089 73,400
2022/04/18 2,078 2,084 2,058 2,069 99,800
2022/04/15 2,100 2,107 2,075 2,078 124,500
2022/04/14 2,099 2,123 2,089 2,112 131,300
2022/04/13 2,118 2,121 2,064 2,079 283,800
2022/04/12 2,141 2,157 2,134 2,134 113,200
2022/04/11 2,171 2,187 2,150 2,150 127,600
2022/04/08 2,173 2,195 2,168 2,181 165,300
2022/04/07 2,239 2,239 2,177 2,194 153,300
2022/04/06 2,230 2,252 2,224 2,246 119,800
2022/04/05 2,245 2,257 2,233 2,245 93,800
2022/04/04 2,236 2,243 2,222 2,234 58,000
2022/04/01 2,197 2,233 2,183 2,230 102,700
2022/03/31 2,248 2,255 2,200 2,200 180,800
2022/03/30 2,232 2,268 2,219 2,267 175,500
2022/03/29 2,212 2,228 2,200 2,220 140,500
2022/03/28 2,254 2,259 2,223 2,227 152,800
2022/03/25 2,263 2,272 2,246 2,254 112,800
2022/03/24 2,245 2,253 2,223 2,246 100,200
2022/03/23 2,262 2,277 2,244 2,266 134,100
2022/03/22 2,248 2,251 2,223 2,235 130,500
2022/03/18 2,178 2,229 2,177 2,226 178,600
2022/03/17 2,176 2,188 2,150 2,180 121,400
2022/03/16 2,174 2,174 2,136 2,152 108,200
2022/03/15 2,130 2,178 2,121 2,175 171,600
2022/03/14 2,115 2,145 2,115 2,122 78,900
2022/03/11 2,058 2,113 2,058 2,108 95,900
2022/03/10 2,102 2,113 2,089 2,095 127,400
2022/03/09 2,028 2,054 2,015 2,042 117,800
2022/03/08 2,071 2,078 2,011 2,017 160,400
2022/03/07 2,102 2,113 2,083 2,095 150,500
2022/03/04 2,147 2,155 2,120 2,136 78,900
2022/03/03 2,171 2,184 2,156 2,160 86,100
2022/03/02 2,135 2,154 2,127 2,145 94,400
2022/03/01 2,198 2,199 2,162 2,163 96,300
2022/02/28 2,135 2,180 2,128 2,174 272,400
2022/02/25 2,102 2,135 2,098 2,135 117,700
2022/02/24 2,117 2,124 2,075 2,096 142,400
2022/02/22 2,120 2,138 2,107 2,127 88,300
2022/02/21 2,105 2,141 2,099 2,134 84,100
2022/02/18 2,100 2,137 2,083 2,124 159,100
2022/02/17 2,155 2,159 2,114 2,129 139,000
2022/02/16 2,166 2,173 2,142 2,158 111,900
2022/02/15 2,171 2,182 2,128 2,131 153,600
2022/02/14 2,164 2,170 2,132 2,140 193,500
2022/02/10 2,123 2,175 2,122 2,173 139,500
2022/02/09 2,152 2,152 2,128 2,135 93,600
2022/02/08 2,131 2,154 2,125 2,137 100,600
2022/02/07 2,111 2,144 2,111 2,131 95,100
2022/02/04 2,080 2,142 2,071 2,137 186,700
2022/02/03 2,060 2,088 2,059 2,083 136,100
2022/02/02 2,040 2,088 2,038 2,088 120,600
2022/02/01 2,090 2,090 2,039 2,041 113,400
2022/01/31 2,067 2,084 2,053 2,074 76,900
2022/01/28 2,051 2,061 2,024 2,057 121,500
2022/01/27 2,104 2,115 2,002 2,021 250,300
2022/01/26 2,094 2,107 2,072 2,083 97,100
2022/01/25 2,129 2,129 2,072 2,090 172,800
2022/01/24 2,093 2,138 2,089 2,136 129,100
2022/01/21 2,066 2,106 2,042 2,105 147,000
2022/01/20 2,053 2,102 2,048 2,090 176,900
2022/01/19 2,100 2,119 2,056 2,068 258,000
2022/01/18 2,127 2,141 2,102 2,116 138,600
2022/01/17 2,168 2,213 2,100 2,126 323,000
2022/01/14 2,121 2,121 2,077 2,107 175,000
2022/01/13 2,155 2,162 2,136 2,136 100,000
2022/01/12 2,129 2,170 2,121 2,155 138,600
2022/01/11 2,052 2,112 2,052 2,111 191,300
2022/01/07 2,089 2,126 2,070 2,078 247,700
2022/01/06 2,189 2,193 2,097 2,100 351,000
2022/01/05 2,222 2,238 2,204 2,210 114,200
2022/01/04 2,215 2,220 2,180 2,214 122,900

このページの先頭へ