サムコ(6387)の株価時系列情報
サムコ(6387)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 |
|---|---|---|---|---|---|
| 2026/05/22 | 11,060 | 11,970 | 10,910 | 11,890 | 143,100 |
| 2026/05/21 | 11,200 | 11,340 | 10,500 | 10,820 | 133,100 |
| 2026/05/20 | 10,810 | 11,150 | 10,520 | 10,900 | 118,100 |
| 2026/05/19 | 12,120 | 12,120 | 10,910 | 11,040 | 132,500 |
| 2026/05/18 | 12,630 | 12,630 | 11,870 | 12,120 | 88,000 |
| 2026/05/15 | 13,450 | 13,450 | 11,890 | 12,030 | 130,200 |
| 2026/05/14 | 13,470 | 14,100 | 13,130 | 13,200 | 163,300 |
| 2026/05/13 | 12,340 | 13,290 | 12,340 | 13,170 | 111,400 |
| 2026/05/12 | 13,170 | 13,340 | 12,210 | 12,690 | 159,300 |
| 2026/05/11 | 14,000 | 14,000 | 12,800 | 12,870 | 150,600 |
| 2026/05/08 | 13,770 | 13,920 | 12,880 | 13,410 | 274,200 |
| 2026/05/07 | 12,670 | 14,470 | 12,520 | 14,370 | 327,900 |
| 2026/05/01 | 11,570 | 11,790 | 11,240 | 11,470 | 134,500 |
| 2026/04/30 | 11,150 | 11,780 | 11,120 | 11,560 | 152,100 |
| 2026/04/28 | 11,000 | 11,300 | 10,840 | 11,250 | 165,100 |
| 2026/04/27 | 10,930 | 11,540 | 10,620 | 11,100 | 217,900 |
| 2026/04/24 | 11,040 | 11,380 | 10,550 | 10,860 | 339,700 |
| 2026/04/23 | 10,490 | 11,040 | 10,380 | 11,040 | 371,200 |
| 2026/04/22 | 9,370 | 10,440 | 9,350 | 10,350 | 224,900 |
| 2026/04/21 | 9,600 | 9,880 | 9,400 | 9,520 | 98,500 |
| 2026/04/20 | 9,560 | 9,820 | 9,400 | 9,550 | 111,100 |
| 2026/04/17 | 9,880 | 9,920 | 9,600 | 9,640 | 142,500 |
| 2026/04/16 | 9,880 | 10,400 | 9,760 | 10,110 | 230,100 |
| 2026/04/15 | 10,360 | 10,470 | 9,600 | 9,730 | 200,700 |
| 2026/04/14 | 10,290 | 10,760 | 10,180 | 10,190 | 284,600 |
| 2026/04/13 | 9,110 | 9,820 | 9,090 | 9,780 | 279,200 |
| 2026/04/10 | 9,310 | 9,520 | 8,980 | 9,220 | 226,700 |
| 2026/04/09 | 9,110 | 9,340 | 8,910 | 9,290 | 163,700 |
| 2026/04/08 | 8,810 | 9,330 | 8,760 | 9,200 | 224,800 |
| 2026/04/07 | 8,520 | 8,520 | 8,260 | 8,400 | 78,000 |
| 2026/04/06 | 8,300 | 8,640 | 8,250 | 8,430 | 115,200 |
| 2026/04/03 | 8,400 | 8,630 | 8,200 | 8,270 | 170,100 |
| 2026/03/27 | 8,650 | 8,680 | 8,230 | 8,500 | 248,700 |
| 2026/03/26 | 8,340 | 9,150 | 8,280 | 8,620 | 457,900 |
| 2026/03/25 | 8,280 | 8,360 | 8,000 | 8,250 | 229,100 |
| 2026/03/24 | 7,800 | 8,110 | 7,590 | 8,050 | 276,000 |
| 2026/03/23 | 7,390 | 7,560 | 7,150 | 7,200 | 210,300 |
| 2026/03/19 | 7,520 | 8,000 | 7,360 | 7,690 | 327,000 |
| 2026/03/18 | 7,360 | 7,710 | 7,250 | 7,540 | 228,600 |
| 2026/03/17 | 8,020 | 8,190 | 7,040 | 7,210 | 480,700 |
| 2026/03/16 | 7,380 | 7,880 | 7,380 | 7,880 | 633,400 |
| 2026/03/13 | 6,580 | 6,880 | 6,580 | 6,880 | 139,400 |
| 2026/03/12 | 6,060 | 6,090 | 5,810 | 5,880 | 127,600 |
| 2026/03/11 | 5,970 | 6,320 | 5,900 | 6,200 | 101,300 |
| 2026/03/10 | 5,740 | 5,930 | 5,670 | 5,870 | 78,300 |
| 2026/03/09 | 5,670 | 5,690 | 5,290 | 5,480 | 104,800 |
| 2026/03/06 | 6,010 | 6,170 | 5,890 | 6,170 | 69,100 |
| 2026/03/05 | 6,000 | 6,350 | 5,930 | 6,190 | 124,900 |
| 2026/03/04 | 5,900 | 6,060 | 5,560 | 5,700 | 128,000 |
| 2026/03/03 | 6,400 | 6,650 | 6,150 | 6,150 | 132,700 |
| 2026/03/02 | 6,040 | 6,540 | 6,020 | 6,530 | 91,700 |
| 2026/02/27 | 6,130 | 6,310 | 6,080 | 6,310 | 44,000 |
| 2026/02/26 | 6,430 | 6,430 | 6,170 | 6,370 | 61,100 |
| 2026/02/25 | 6,390 | 6,550 | 6,230 | 6,230 | 84,500 |
| 2026/02/24 | 6,390 | 6,600 | 6,120 | 6,320 | 84,800 |
| 2026/02/20 | 6,100 | 6,330 | 6,060 | 6,310 | 67,400 |
| 2026/02/19 | 6,200 | 6,270 | 6,090 | 6,160 | 80,900 |
| 2026/02/18 | 6,030 | 6,250 | 5,960 | 6,150 | 81,500 |
| 2026/02/17 | 5,960 | 6,230 | 5,820 | 5,970 | 91,700 |
| 2026/02/16 | 5,850 | 6,050 | 5,820 | 5,950 | 75,500 |
| 2026/02/13 | 5,730 | 5,890 | 5,700 | 5,820 | 59,700 |
| 2026/02/12 | 5,630 | 5,860 | 5,600 | 5,760 | 77,000 |
| 2026/02/10 | 5,400 | 5,590 | 5,380 | 5,530 | 62,800 |
| 2026/02/09 | 5,300 | 5,430 | 5,260 | 5,350 | 87,200 |
| 2026/02/06 | 4,895 | 5,150 | 4,815 | 5,150 | 59,900 |
| 2026/02/05 | 4,840 | 5,180 | 4,800 | 4,955 | 90,600 |
| 2026/02/04 | 4,845 | 4,890 | 4,750 | 4,840 | 33,300 |
| 2026/02/03 | 4,745 | 4,895 | 4,685 | 4,845 | 49,800 |
| 2026/02/02 | 4,725 | 4,885 | 4,580 | 4,605 | 73,600 |
| 2026/01/30 | 4,740 | 4,800 | 4,635 | 4,765 | 69,500 |
| 2026/01/29 | 4,990 | 4,990 | 4,710 | 4,740 | 41,600 |
| 2026/01/28 | 4,885 | 4,885 | 4,715 | 4,860 | 32,400 |
| 2026/01/27 | 4,800 | 4,915 | 4,780 | 4,895 | 25,700 |
| 2026/01/26 | 4,800 | 4,870 | 4,740 | 4,810 | 53,700 |
| 2026/01/23 | 4,875 | 4,975 | 4,795 | 4,905 | 38,000 |
| 2026/01/22 | 4,815 | 4,990 | 4,800 | 4,920 | 59,200 |
| 2026/01/21 | 4,640 | 4,785 | 4,630 | 4,745 | 41,300 |
| 2026/01/20 | 4,960 | 4,960 | 4,730 | 4,745 | 52,900 |
| 2026/01/19 | 4,965 | 4,990 | 4,795 | 4,960 | 62,900 |
| 2026/01/16 | 4,870 | 5,130 | 4,860 | 5,110 | 94,800 |
| 2026/01/15 | 4,805 | 4,875 | 4,715 | 4,870 | 49,500 |
| 2026/01/14 | 4,585 | 4,830 | 4,585 | 4,810 | 70,200 |
| 2026/01/13 | 4,640 | 4,640 | 4,510 | 4,555 | 62,600 |
| 2026/01/09 | 4,485 | 4,525 | 4,395 | 4,455 | 34,400 |
| 2026/01/08 | 4,565 | 4,670 | 4,485 | 4,485 | 91,800 |
| 2026/01/07 | 4,605 | 4,755 | 4,515 | 4,565 | 73,400 |
| 2026/01/06 | 4,705 | 4,745 | 4,615 | 4,615 | 55,300 |
| 2026/01/05 | 4,665 | 4,725 | 4,525 | 4,565 | 57,300 |
| 2025/12/30 | 4,670 | 4,735 | 4,595 | 4,595 | 51,600 |
| 2025/12/29 | 4,780 | 4,780 | 4,610 | 4,670 | 61,700 |
| 2025/12/26 | 4,765 | 4,765 | 4,645 | 4,735 | 104,300 |
| 2025/12/25 | 4,700 | 4,990 | 4,615 | 4,765 | 183,800 |
| 2025/12/24 | 4,470 | 4,765 | 4,465 | 4,670 | 200,900 |
| 2025/12/23 | 4,240 | 4,485 | 4,170 | 4,400 | 167,200 |
| 2025/12/22 | 3,950 | 4,250 | 3,915 | 4,170 | 143,600 |
| 2025/12/19 | 3,850 | 3,895 | 3,810 | 3,810 | 37,600 |
| 2025/12/18 | 3,900 | 3,940 | 3,810 | 3,830 | 46,100 |
| 2025/12/17 | 3,925 | 3,970 | 3,900 | 3,955 | 33,400 |
| 2025/12/16 | 3,905 | 4,035 | 3,895 | 3,915 | 71,700 |
| 2025/12/15 | 3,970 | 4,000 | 3,870 | 3,900 | 93,000 |
| 2025/12/12 | 4,260 | 4,310 | 4,010 | 4,110 | 177,500 |
| 2025/12/11 | 4,085 | 4,125 | 3,920 | 3,980 | 68,900 |
| 2025/12/10 | 4,040 | 4,225 | 4,030 | 4,070 | 80,400 |
| 2025/12/09 | 3,965 | 4,120 | 3,935 | 4,030 | 87,500 |
| 2025/12/08 | 3,830 | 3,980 | 3,800 | 3,965 | 54,300 |
| 2025/12/05 | 3,845 | 3,845 | 3,770 | 3,770 | 20,900 |
| 2025/12/04 | 3,860 | 3,910 | 3,810 | 3,815 | 31,500 |
| 2025/12/03 | 3,750 | 3,860 | 3,750 | 3,835 | 33,600 |
| 2025/12/02 | 3,775 | 3,815 | 3,730 | 3,740 | 21,300 |
| 2025/12/01 | 3,840 | 3,855 | 3,740 | 3,745 | 20,800 |
| 2025/11/28 | 3,830 | 3,855 | 3,775 | 3,855 | 30,000 |
| 2025/11/27 | 3,800 | 3,835 | 3,790 | 3,830 | 19,400 |
| 2025/11/26 | 3,780 | 3,800 | 3,750 | 3,760 | 17,600 |
| 2025/11/25 | 3,815 | 3,840 | 3,715 | 3,730 | 30,800 |
| 2025/11/21 | 3,805 | 3,835 | 3,710 | 3,755 | 63,700 |
| 2025/11/20 | 3,920 | 3,985 | 3,870 | 3,920 | 54,800 |
| 2025/11/19 | 3,790 | 3,850 | 3,710 | 3,740 | 59,800 |
| 2025/11/18 | 3,970 | 3,975 | 3,840 | 3,850 | 63,800 |
| 2025/11/17 | 3,860 | 4,015 | 3,835 | 4,000 | 44,100 |
| 2025/11/14 | 3,915 | 3,940 | 3,790 | 3,805 | 62,300 |
| 2025/11/13 | 4,020 | 4,035 | 3,960 | 3,985 | 47,400 |
| 2025/11/12 | 4,050 | 4,090 | 3,990 | 4,035 | 43,200 |
| 2025/11/11 | 4,160 | 4,195 | 4,065 | 4,120 | 41,400 |
| 2025/11/10 | 3,970 | 4,200 | 3,955 | 4,195 | 79,200 |
| 2025/11/07 | 3,980 | 4,040 | 3,915 | 3,960 | 48,100 |
| 2025/11/06 | 4,010 | 4,075 | 3,965 | 4,030 | 41,500 |
| 2025/11/05 | 3,955 | 3,980 | 3,815 | 3,940 | 104,900 |
| 2025/11/04 | 4,210 | 4,225 | 4,080 | 4,095 | 87,100 |
| 2025/10/31 | 4,030 | 4,160 | 4,010 | 4,155 | 83,900 |
| 2025/10/30 | 4,000 | 4,105 | 3,955 | 4,050 | 110,200 |
| 2025/10/29 | 3,905 | 4,015 | 3,875 | 3,975 | 111,800 |
| 2025/10/28 | 3,920 | 3,920 | 3,830 | 3,835 | 115,100 |
| 2025/10/27 | 4,025 | 4,025 | 3,920 | 3,970 | 74,100 |
| 2025/10/24 | 3,905 | 3,965 | 3,860 | 3,955 | 85,000 |
| 2025/10/23 | 3,800 | 3,875 | 3,760 | 3,835 | 54,500 |
| 2025/10/22 | 3,855 | 3,885 | 3,750 | 3,870 | 142,200 |
| 2025/10/21 | 3,970 | 3,970 | 3,855 | 3,885 | 91,700 |
| 2025/10/20 | 3,990 | 4,050 | 3,920 | 3,970 | 88,200 |
| 2025/10/17 | 3,965 | 3,975 | 3,905 | 3,920 | 87,700 |
| 2025/10/16 | 4,010 | 4,120 | 3,985 | 4,105 | 92,900 |
| 2025/10/15 | 3,860 | 3,975 | 3,840 | 3,935 | 70,800 |
| 2025/10/14 | 3,990 | 4,075 | 3,820 | 3,850 | 169,700 |
| 2025/10/10 | 4,295 | 4,295 | 4,080 | 4,100 | 170,700 |
| 2025/10/09 | 4,285 | 4,435 | 4,210 | 4,365 | 284,100 |
| 2025/10/08 | 4,000 | 4,125 | 3,950 | 4,040 | 144,100 |
| 2025/10/07 | 3,860 | 4,290 | 3,860 | 4,140 | 359,000 |
| 2025/10/06 | 3,750 | 3,830 | 3,665 | 3,790 | 88,800 |
| 2025/10/03 | 3,650 | 3,710 | 3,605 | 3,640 | 60,400 |
| 2025/10/02 | 3,465 | 3,620 | 3,465 | 3,585 | 61,100 |
| 2025/10/01 | 3,510 | 3,535 | 3,435 | 3,435 | 46,500 |
| 2025/09/30 | 3,610 | 3,640 | 3,540 | 3,540 | 32,200 |
| 2025/09/29 | 3,530 | 3,605 | 3,515 | 3,560 | 42,400 |
| 2025/09/26 | 3,705 | 3,705 | 3,570 | 3,600 | 79,300 |
| 2025/09/25 | 3,650 | 3,760 | 3,605 | 3,740 | 60,400 |
| 2025/09/24 | 3,700 | 3,775 | 3,615 | 3,675 | 118,500 |
| 2025/09/22 | 3,740 | 3,780 | 3,650 | 3,695 | 146,200 |
| 2025/09/19 | 3,745 | 3,750 | 3,565 | 3,670 | 239,200 |
| 2025/09/18 | 3,340 | 3,830 | 3,315 | 3,605 | 430,000 |
| 2025/09/17 | 3,300 | 3,425 | 3,300 | 3,350 | 77,000 |
| 2025/09/16 | 3,405 | 3,465 | 3,325 | 3,360 | 110,400 |
| 2025/09/12 | 3,490 | 3,500 | 3,320 | 3,380 | 252,600 |
| 2025/09/11 | 3,150 | 3,440 | 3,075 | 3,440 | 402,100 |
| 2025/09/10 | 3,045 | 3,080 | 2,965 | 3,010 | 105,900 |
| 2025/09/09 | 2,950 | 3,010 | 2,937 | 2,994 | 67,600 |
| 2025/09/08 | 2,844 | 2,930 | 2,844 | 2,921 | 41,200 |
| 2025/09/05 | 2,791 | 2,830 | 2,791 | 2,812 | 24,000 |
| 2025/09/04 | 2,768 | 2,786 | 2,754 | 2,786 | 16,500 |
| 2025/09/03 | 2,769 | 2,779 | 2,750 | 2,768 | 24,100 |
| 2025/09/02 | 2,818 | 2,850 | 2,785 | 2,785 | 21,600 |
| 2025/09/01 | 2,855 | 2,875 | 2,788 | 2,809 | 31,600 |
| 2025/08/29 | 2,900 | 2,920 | 2,867 | 2,867 | 17,700 |
| 2025/08/28 | 2,875 | 2,907 | 2,862 | 2,900 | 18,900 |
| 2025/08/27 | 2,875 | 2,903 | 2,854 | 2,878 | 32,000 |
| 2025/08/26 | 2,924 | 2,940 | 2,900 | 2,900 | 19,000 |
| 2025/08/25 | 2,922 | 2,981 | 2,922 | 2,924 | 24,600 |
| 2025/08/22 | 2,909 | 2,938 | 2,893 | 2,910 | 16,500 |
| 2025/08/21 | 2,926 | 2,940 | 2,909 | 2,909 | 20,800 |
| 2025/08/20 | 3,015 | 3,015 | 2,921 | 2,925 | 33,600 |
| 2025/08/19 | 3,000 | 3,055 | 3,000 | 3,020 | 36,000 |
| 2025/08/18 | 3,000 | 3,030 | 2,985 | 3,000 | 29,600 |
| 2025/08/15 | 2,988 | 3,030 | 2,975 | 3,005 | 38,000 |
| 2025/08/14 | 3,000 | 3,020 | 2,940 | 2,949 | 31,700 |
| 2025/08/13 | 2,921 | 3,020 | 2,893 | 2,998 | 71,800 |
| 2025/08/12 | 2,856 | 2,927 | 2,852 | 2,906 | 83,800 |
| 2025/08/08 | 2,813 | 2,864 | 2,813 | 2,849 | 22,600 |
| 2025/08/07 | 2,801 | 2,837 | 2,801 | 2,813 | 20,100 |
| 2025/08/06 | 2,790 | 2,824 | 2,767 | 2,810 | 20,300 |
| 2025/08/05 | 2,763 | 2,800 | 2,763 | 2,788 | 24,400 |
| 2025/08/04 | 2,739 | 2,769 | 2,732 | 2,766 | 34,800 |
| 2025/08/01 | 2,834 | 2,836 | 2,745 | 2,806 | 67,000 |
| 2025/07/31 | 2,850 | 2,876 | 2,848 | 2,863 | 28,100 |
| 2025/07/30 | 2,831 | 2,861 | 2,824 | 2,850 | 37,400 |
| 2025/07/29 | 2,891 | 2,915 | 2,875 | 2,896 | 31,400 |
| 2025/07/28 | 2,925 | 2,930 | 2,883 | 2,907 | 59,000 |
| 2025/07/25 | 2,968 | 2,993 | 2,940 | 2,940 | 36,700 |
| 2025/07/24 | 2,987 | 3,005 | 2,960 | 2,974 | 46,100 |
| 2025/07/23 | 2,938 | 2,987 | 2,901 | 2,982 | 58,900 |
| 2025/07/22 | 2,955 | 2,955 | 2,891 | 2,923 | 39,400 |
| 2025/07/18 | 2,984 | 2,984 | 2,909 | 2,956 | 30,700 |
| 2025/07/17 | 2,913 | 2,965 | 2,881 | 2,965 | 42,800 |