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 |
|---|---|---|---|---|---|
| 2024/05/29 | 2,605 | 2,605 | 2,553 | 2,573 | 239,200 |
| 2024/05/28 | 2,601 | 2,629 | 2,580 | 2,584 | 225,200 |
| 2024/05/27 | 2,637 | 2,640 | 2,611 | 2,617 | 98,800 |
| 2024/05/24 | 2,652 | 2,657 | 2,623 | 2,623 | 127,700 |
| 2024/05/23 | 2,652 | 2,665 | 2,640 | 2,660 | 71,200 |
| 2024/05/22 | 2,651 | 2,677 | 2,646 | 2,665 | 91,700 |
| 2024/05/21 | 2,671 | 2,680 | 2,653 | 2,661 | 83,800 |
| 2024/05/20 | 2,662 | 2,692 | 2,662 | 2,672 | 79,400 |
| 2024/05/17 | 2,631 | 2,668 | 2,631 | 2,662 | 72,900 |
| 2024/05/16 | 2,663 | 2,675 | 2,645 | 2,656 | 92,300 |
| 2024/05/15 | 2,700 | 2,704 | 2,663 | 2,666 | 102,500 |
| 2024/05/14 | 2,686 | 2,692 | 2,672 | 2,691 | 79,800 |
| 2024/05/13 | 2,710 | 2,710 | 2,669 | 2,675 | 121,000 |
| 2024/05/10 | 2,705 | 2,734 | 2,695 | 2,710 | 129,500 |
| 2024/05/09 | 2,705 | 2,705 | 2,674 | 2,687 | 104,900 |
| 2024/05/08 | 2,709 | 2,716 | 2,676 | 2,676 | 132,800 |
| 2024/05/07 | 2,697 | 2,717 | 2,688 | 2,706 | 125,900 |
| 2024/05/02 | 2,650 | 2,703 | 2,650 | 2,696 | 178,500 |
| 2024/05/01 | 2,690 | 2,698 | 2,670 | 2,683 | 111,500 |
| 2024/04/30 | 2,670 | 2,698 | 2,658 | 2,694 | 157,700 |
| 2024/04/26 | 2,610 | 2,663 | 2,605 | 2,650 | 114,400 |
| 2024/04/25 | 2,660 | 2,662 | 2,619 | 2,619 | 116,700 |
| 2024/04/24 | 2,641 | 2,659 | 2,628 | 2,636 | 130,600 |
| 2024/04/23 | 2,656 | 2,675 | 2,636 | 2,640 | 174,300 |
| 2024/04/22 | 2,626 | 2,648 | 2,600 | 2,646 | 194,400 |
| 2024/04/19 | 2,616 | 2,627 | 2,553 | 2,583 | 209,800 |
| 2024/04/18 | 2,598 | 2,638 | 2,574 | 2,610 | 193,900 |
| 2024/04/17 | 2,683 | 2,698 | 2,598 | 2,600 | 310,100 |
| 2024/04/16 | 2,770 | 2,770 | 2,690 | 2,693 | 468,500 |
| 2024/04/15 | 2,828 | 2,866 | 2,814 | 2,858 | 120,300 |
| 2024/04/12 | 2,834 | 2,864 | 2,827 | 2,844 | 127,500 |
| 2024/04/11 | 2,854 | 2,854 | 2,818 | 2,830 | 160,500 |
| 2024/04/10 | 2,869 | 2,893 | 2,855 | 2,880 | 191,000 |
| 2024/04/09 | 2,800 | 2,855 | 2,792 | 2,847 | 199,900 |
| 2024/04/08 | 2,799 | 2,801 | 2,762 | 2,777 | 142,600 |
| 2024/04/05 | 2,774 | 2,799 | 2,768 | 2,783 | 116,000 |
| 2024/04/04 | 2,799 | 2,800 | 2,760 | 2,790 | 121,200 |
| 2024/04/03 | 2,749 | 2,796 | 2,738 | 2,781 | 161,500 |
| 2024/04/02 | 2,809 | 2,819 | 2,764 | 2,770 | 216,700 |
| 2024/04/01 | 2,830 | 2,839 | 2,759 | 2,778 | 193,700 |
| 2024/03/29 | 2,762 | 2,809 | 2,760 | 2,805 | 301,300 |
| 2024/03/28 | 2,709 | 2,771 | 2,697 | 2,761 | 259,100 |
| 2024/03/27 | 2,650 | 2,710 | 2,650 | 2,693 | 282,900 |
| 2024/03/26 | 2,615 | 2,638 | 2,602 | 2,626 | 130,500 |
| 2024/03/25 | 2,612 | 2,637 | 2,585 | 2,626 | 178,400 |
| 2024/03/22 | 2,609 | 2,626 | 2,595 | 2,616 | 314,600 |
| 2024/03/21 | 2,590 | 2,621 | 2,566 | 2,608 | 274,800 |
| 2024/03/19 | 2,513 | 2,585 | 2,501 | 2,575 | 271,500 |
| 2024/03/18 | 2,508 | 2,537 | 2,489 | 2,514 | 217,200 |
| 2024/03/15 | 2,493 | 2,510 | 2,482 | 2,488 | 192,100 |
| 2024/03/14 | 2,476 | 2,493 | 2,468 | 2,493 | 163,900 |
| 2024/03/13 | 2,465 | 2,481 | 2,455 | 2,472 | 133,600 |
| 2024/03/12 | 2,420 | 2,460 | 2,410 | 2,456 | 123,300 |
| 2024/03/11 | 2,435 | 2,445 | 2,407 | 2,423 | 153,400 |
| 2024/03/08 | 2,433 | 2,454 | 2,417 | 2,446 | 135,100 |
| 2024/03/07 | 2,450 | 2,483 | 2,442 | 2,446 | 165,800 |
| 2024/03/06 | 2,437 | 2,462 | 2,437 | 2,441 | 138,800 |
| 2024/03/05 | 2,450 | 2,450 | 2,424 | 2,440 | 181,800 |
| 2024/03/04 | 2,472 | 2,475 | 2,453 | 2,454 | 144,300 |
| 2024/03/01 | 2,458 | 2,475 | 2,454 | 2,470 | 152,500 |
| 2024/02/29 | 2,483 | 2,484 | 2,458 | 2,469 | 260,100 |
| 2024/02/28 | 2,473 | 2,496 | 2,470 | 2,481 | 165,300 |
| 2024/02/27 | 2,487 | 2,489 | 2,468 | 2,473 | 99,300 |
| 2024/02/26 | 2,504 | 2,504 | 2,470 | 2,470 | 145,600 |
| 2024/02/22 | 2,505 | 2,505 | 2,478 | 2,488 | 128,900 |
| 2024/02/21 | 2,503 | 2,510 | 2,481 | 2,493 | 112,900 |
| 2024/02/20 | 2,514 | 2,527 | 2,495 | 2,496 | 142,700 |
| 2024/02/19 | 2,485 | 2,510 | 2,485 | 2,510 | 127,300 |
| 2024/02/16 | 2,485 | 2,499 | 2,478 | 2,491 | 149,800 |
| 2024/02/15 | 2,480 | 2,491 | 2,458 | 2,468 | 130,500 |
| 2024/02/14 | 2,496 | 2,504 | 2,470 | 2,474 | 141,300 |
| 2024/02/13 | 2,490 | 2,496 | 2,473 | 2,494 | 149,000 |
| 2024/02/09 | 2,471 | 2,487 | 2,465 | 2,476 | 103,800 |
| 2024/02/08 | 2,493 | 2,494 | 2,451 | 2,476 | 179,900 |
| 2024/02/07 | 2,507 | 2,520 | 2,486 | 2,502 | 135,600 |
| 2024/02/06 | 2,523 | 2,532 | 2,506 | 2,507 | 128,900 |
| 2024/02/05 | 2,507 | 2,555 | 2,495 | 2,550 | 238,800 |
| 2024/02/02 | 2,509 | 2,513 | 2,496 | 2,503 | 96,500 |
| 2024/02/01 | 2,514 | 2,515 | 2,496 | 2,507 | 109,800 |
| 2024/01/31 | 2,487 | 2,520 | 2,482 | 2,520 | 149,600 |
| 2024/01/30 | 2,519 | 2,527 | 2,487 | 2,488 | 223,700 |
| 2024/01/29 | 2,512 | 2,518 | 2,505 | 2,518 | 170,400 |
| 2024/01/26 | 2,518 | 2,528 | 2,489 | 2,497 | 226,200 |
| 2024/01/25 | 2,484 | 2,508 | 2,476 | 2,502 | 179,600 |
| 2024/01/24 | 2,512 | 2,525 | 2,482 | 2,482 | 201,000 |
| 2024/01/23 | 2,504 | 2,517 | 2,478 | 2,505 | 255,100 |
| 2024/01/22 | 2,478 | 2,499 | 2,470 | 2,499 | 252,100 |
| 2024/01/19 | 2,435 | 2,459 | 2,423 | 2,455 | 261,700 |
| 2024/01/18 | 2,442 | 2,450 | 2,410 | 2,422 | 287,400 |
| 2024/01/17 | 2,470 | 2,479 | 2,436 | 2,436 | 322,500 |
| 2024/01/16 | 2,520 | 2,520 | 2,443 | 2,448 | 626,100 |
| 2024/01/15 | 2,507 | 2,540 | 2,506 | 2,536 | 149,300 |
| 2024/01/12 | 2,550 | 2,552 | 2,506 | 2,517 | 225,200 |
| 2024/01/11 | 2,556 | 2,572 | 2,545 | 2,548 | 196,400 |
| 2024/01/10 | 2,558 | 2,562 | 2,532 | 2,551 | 263,600 |
| 2024/01/09 | 2,490 | 2,564 | 2,489 | 2,563 | 479,900 |
| 2024/01/05 | 2,448 | 2,480 | 2,447 | 2,477 | 434,900 |
| 2024/01/04 | 2,435 | 2,439 | 2,406 | 2,435 | 192,800 |