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 |
|---|---|---|---|---|---|
| 2025/06/12 | 2,753 | 2,780 | 2,706 | 2,751 | 85,900 |
| 2025/06/11 | 2,830 | 2,838 | 2,786 | 2,788 | 54,000 |
| 2025/06/10 | 2,701 | 2,825 | 2,701 | 2,774 | 44,400 |
| 2025/06/09 | 2,701 | 2,721 | 2,682 | 2,685 | 12,900 |
| 2025/06/06 | 2,702 | 2,702 | 2,660 | 2,672 | 13,600 |
| 2025/06/05 | 2,651 | 2,730 | 2,641 | 2,670 | 21,600 |
| 2025/06/04 | 2,689 | 2,711 | 2,642 | 2,650 | 19,600 |
| 2025/06/03 | 2,738 | 2,749 | 2,680 | 2,689 | 19,500 |
| 2025/06/02 | 2,749 | 2,762 | 2,705 | 2,722 | 29,800 |
| 2025/05/30 | 2,697 | 2,772 | 2,680 | 2,749 | 25,800 |
| 2025/05/29 | 2,749 | 2,773 | 2,713 | 2,726 | 39,500 |
| 2025/05/28 | 2,700 | 2,717 | 2,656 | 2,713 | 37,600 |
| 2025/05/27 | 2,683 | 2,692 | 2,653 | 2,692 | 34,400 |
| 2025/05/26 | 2,538 | 2,695 | 2,538 | 2,691 | 58,400 |
| 2025/05/23 | 2,520 | 2,540 | 2,498 | 2,505 | 17,000 |
| 2025/05/22 | 2,504 | 2,541 | 2,476 | 2,498 | 20,700 |
| 2025/05/21 | 2,506 | 2,556 | 2,506 | 2,538 | 25,500 |
| 2025/05/20 | 2,510 | 2,556 | 2,505 | 2,506 | 25,000 |
| 2025/05/19 | 2,517 | 2,528 | 2,476 | 2,510 | 26,700 |
| 2025/05/16 | 2,548 | 2,582 | 2,449 | 2,566 | 51,300 |
| 2025/05/15 | 2,476 | 2,531 | 2,404 | 2,466 | 97,900 |
| 2025/05/14 | 2,465 | 2,538 | 2,465 | 2,514 | 31,200 |
| 2025/05/13 | 2,540 | 2,561 | 2,443 | 2,451 | 45,000 |
| 2025/05/12 | 2,440 | 2,504 | 2,425 | 2,477 | 90,600 |
| 2025/05/09 | 2,433 | 2,453 | 2,387 | 2,432 | 28,100 |
| 2025/05/08 | 2,366 | 2,383 | 2,338 | 2,383 | 13,600 |
| 2025/05/07 | 2,378 | 2,385 | 2,340 | 2,370 | 18,300 |
| 2025/05/02 | 2,388 | 2,403 | 2,351 | 2,379 | 18,000 |
| 2025/05/01 | 2,387 | 2,393 | 2,344 | 2,369 | 36,700 |
| 2025/04/30 | 2,397 | 2,458 | 2,373 | 2,382 | 49,700 |
| 2025/04/28 | 2,437 | 2,450 | 2,397 | 2,397 | 88,600 |
| 2025/04/25 | 2,271 | 2,398 | 2,263 | 2,387 | 44,700 |
| 2025/04/24 | 2,300 | 2,320 | 2,224 | 2,236 | 42,900 |
| 2025/04/23 | 2,270 | 2,310 | 2,220 | 2,280 | 31,200 |
| 2025/04/22 | 2,234 | 2,262 | 2,200 | 2,224 | 30,000 |
| 2025/04/21 | 2,230 | 2,258 | 2,200 | 2,234 | 45,400 |
| 2025/04/18 | 2,208 | 2,256 | 2,200 | 2,232 | 13,400 |
| 2025/04/17 | 2,150 | 2,208 | 2,150 | 2,208 | 14,800 |
| 2025/04/16 | 2,222 | 2,230 | 2,127 | 2,150 | 20,100 |
| 2025/04/15 | 2,261 | 2,306 | 2,238 | 2,238 | 13,700 |
| 2025/04/14 | 2,299 | 2,315 | 2,250 | 2,260 | 26,000 |
| 2025/04/11 | 2,165 | 2,249 | 2,110 | 2,249 | 33,200 |
| 2025/04/10 | 2,315 | 2,315 | 2,212 | 2,215 | 36,500 |
| 2025/04/09 | 2,119 | 2,120 | 2,023 | 2,065 | 35,800 |
| 2025/04/08 | 2,105 | 2,248 | 2,105 | 2,190 | 25,400 |
| 2025/04/07 | 2,100 | 2,111 | 1,950 | 1,971 | 83,000 |
| 2025/04/04 | 2,290 | 2,290 | 2,131 | 2,197 | 67,000 |
| 2025/04/03 | 2,385 | 2,406 | 2,337 | 2,379 | 70,700 |
| 2025/04/02 | 2,524 | 2,567 | 2,488 | 2,515 | 24,900 |
| 2025/04/01 | 2,534 | 2,584 | 2,486 | 2,486 | 37,300 |
| 2025/03/31 | 2,665 | 2,665 | 2,501 | 2,517 | 80,800 |
| 2025/03/28 | 2,722 | 2,744 | 2,690 | 2,703 | 19,700 |
| 2025/03/27 | 2,743 | 2,756 | 2,702 | 2,722 | 17,900 |
| 2025/03/26 | 2,696 | 2,781 | 2,687 | 2,772 | 35,400 |
| 2025/03/25 | 2,693 | 2,718 | 2,686 | 2,686 | 31,100 |
| 2025/03/24 | 2,761 | 2,761 | 2,670 | 2,670 | 46,600 |
| 2025/03/21 | 2,746 | 2,759 | 2,715 | 2,736 | 19,100 |
| 2025/03/19 | 2,781 | 2,808 | 2,720 | 2,720 | 41,700 |
| 2025/03/18 | 2,802 | 2,825 | 2,765 | 2,787 | 39,800 |
| 2025/03/17 | 2,800 | 2,807 | 2,761 | 2,781 | 29,200 |
| 2025/03/14 | 2,756 | 2,797 | 2,735 | 2,797 | 41,600 |
| 2025/03/13 | 2,930 | 3,000 | 2,750 | 2,760 | 65,600 |
| 2025/03/12 | 2,783 | 2,839 | 2,766 | 2,780 | 30,200 |
| 2025/03/11 | 2,750 | 2,809 | 2,717 | 2,800 | 33,400 |
| 2025/03/10 | 2,800 | 2,855 | 2,774 | 2,854 | 24,000 |
| 2025/03/07 | 2,781 | 2,815 | 2,732 | 2,800 | 22,800 |
| 2025/03/06 | 2,848 | 2,848 | 2,795 | 2,831 | 21,800 |
| 2025/03/05 | 2,836 | 2,856 | 2,798 | 2,823 | 22,400 |
| 2025/03/04 | 2,820 | 2,870 | 2,769 | 2,867 | 22,000 |
| 2025/03/03 | 2,888 | 2,891 | 2,831 | 2,865 | 24,600 |
| 2025/02/28 | 2,950 | 2,955 | 2,836 | 2,881 | 33,900 |
| 2025/02/27 | 2,968 | 3,025 | 2,964 | 3,005 | 16,200 |
| 2025/02/26 | 2,968 | 2,968 | 2,923 | 2,949 | 15,300 |
| 2025/02/25 | 2,938 | 3,000 | 2,918 | 2,918 | 20,200 |
| 2025/02/21 | 3,035 | 3,035 | 2,951 | 2,999 | 26,800 |
| 2025/02/20 | 3,075 | 3,115 | 3,050 | 3,085 | 19,600 |
| 2025/02/19 | 3,030 | 3,100 | 3,025 | 3,090 | 20,000 |
| 2025/02/18 | 2,984 | 3,070 | 2,984 | 3,035 | 15,000 |
| 2025/02/17 | 3,035 | 3,080 | 2,991 | 2,997 | 17,700 |
| 2025/02/14 | 3,085 | 3,090 | 3,035 | 3,035 | 15,100 |
| 2025/02/13 | 3,045 | 3,085 | 3,040 | 3,080 | 21,300 |
| 2025/02/12 | 3,025 | 3,040 | 2,996 | 3,035 | 18,000 |
| 2025/02/10 | 3,025 | 3,040 | 2,981 | 3,005 | 18,300 |
| 2025/02/07 | 3,060 | 3,060 | 2,998 | 2,999 | 12,500 |
| 2025/02/06 | 2,996 | 3,060 | 2,964 | 3,035 | 25,600 |
| 2025/02/05 | 2,936 | 2,963 | 2,925 | 2,963 | 26,500 |
| 2025/02/04 | 2,854 | 2,950 | 2,851 | 2,886 | 27,200 |
| 2025/02/03 | 2,929 | 2,929 | 2,814 | 2,814 | 48,900 |
| 2025/01/31 | 3,035 | 3,035 | 2,961 | 2,961 | 48,600 |
| 2025/01/30 | 3,040 | 3,040 | 2,980 | 3,040 | 30,600 |
| 2025/01/29 | 3,025 | 3,075 | 3,000 | 3,040 | 21,800 |
| 2025/01/28 | 2,933 | 3,020 | 2,918 | 3,005 | 36,900 |
| 2025/01/27 | 3,120 | 3,120 | 3,015 | 3,025 | 57,900 |
| 2025/01/24 | 3,085 | 3,115 | 3,055 | 3,115 | 22,200 |
| 2025/01/23 | 3,130 | 3,130 | 3,075 | 3,085 | 34,800 |
| 2025/01/22 | 3,160 | 3,190 | 3,100 | 3,145 | 32,000 |
| 2025/01/21 | 3,080 | 3,130 | 3,070 | 3,125 | 32,300 |
| 2025/01/20 | 2,986 | 3,090 | 2,959 | 3,085 | 55,800 |
| 2025/01/17 | 2,904 | 3,040 | 2,896 | 3,040 | 74,600 |
| 2025/01/16 | 2,821 | 2,895 | 2,821 | 2,854 | 43,200 |
| 2025/01/15 | 2,915 | 2,915 | 2,837 | 2,838 | 38,000 |
| 2025/01/14 | 2,980 | 2,980 | 2,893 | 2,915 | 47,900 |
| 2025/01/10 | 2,990 | 3,095 | 2,970 | 3,010 | 39,600 |
| 2025/01/09 | 3,110 | 3,200 | 3,000 | 3,020 | 90,900 |
| 2025/01/08 | 3,100 | 3,150 | 3,045 | 3,080 | 72,400 |
| 2025/01/07 | 3,200 | 3,315 | 3,130 | 3,155 | 92,200 |
| 2025/01/06 | 3,195 | 3,195 | 3,095 | 3,095 | 58,700 |
| 2024/12/30 | 3,175 | 3,250 | 3,150 | 3,175 | 52,100 |
| 2024/12/27 | 3,110 | 3,235 | 3,085 | 3,210 | 89,900 |
| 2024/12/26 | 3,100 | 3,205 | 3,075 | 3,100 | 67,500 |
| 2024/12/25 | 3,070 | 3,160 | 3,040 | 3,105 | 64,700 |
| 2024/12/24 | 3,205 | 3,235 | 3,040 | 3,055 | 128,800 |
| 2024/12/23 | 3,070 | 3,265 | 2,982 | 3,235 | 260,800 |
| 2024/12/20 | 2,777 | 2,964 | 2,774 | 2,924 | 154,600 |
| 2024/12/19 | 2,726 | 2,789 | 2,704 | 2,730 | 46,100 |
| 2024/12/18 | 2,737 | 2,804 | 2,721 | 2,776 | 36,200 |
| 2024/12/17 | 2,793 | 2,836 | 2,735 | 2,737 | 56,400 |
| 2024/12/16 | 2,622 | 2,837 | 2,622 | 2,767 | 101,300 |
| 2024/12/13 | 2,647 | 2,672 | 2,616 | 2,622 | 54,800 |
| 2024/12/12 | 2,800 | 2,804 | 2,686 | 2,697 | 62,200 |
| 2024/12/11 | 2,630 | 2,720 | 2,615 | 2,720 | 94,900 |
| 2024/12/10 | 2,610 | 2,647 | 2,571 | 2,630 | 240,100 |
| 2024/12/09 | 2,829 | 2,869 | 2,802 | 2,840 | 64,300 |
| 2024/12/06 | 2,820 | 2,820 | 2,779 | 2,810 | 22,900 |
| 2024/12/05 | 2,845 | 2,895 | 2,811 | 2,825 | 22,900 |
| 2024/12/04 | 2,901 | 2,914 | 2,829 | 2,842 | 39,000 |
| 2024/12/03 | 2,900 | 2,939 | 2,894 | 2,895 | 35,200 |
| 2024/12/02 | 2,824 | 2,858 | 2,812 | 2,855 | 28,200 |
| 2024/11/29 | 2,837 | 2,856 | 2,801 | 2,824 | 21,500 |
| 2024/11/28 | 2,784 | 2,870 | 2,778 | 2,850 | 35,500 |
| 2024/11/27 | 2,852 | 2,852 | 2,809 | 2,816 | 36,200 |
| 2024/11/26 | 2,957 | 2,957 | 2,828 | 2,852 | 47,700 |
| 2024/11/25 | 2,970 | 2,994 | 2,930 | 2,930 | 32,700 |
| 2024/11/22 | 3,000 | 3,005 | 2,951 | 2,968 | 36,900 |
| 2024/11/21 | 2,978 | 2,992 | 2,920 | 2,939 | 20,200 |
| 2024/11/20 | 2,989 | 2,990 | 2,924 | 2,929 | 24,500 |
| 2024/11/19 | 2,922 | 2,996 | 2,905 | 2,978 | 52,300 |
| 2024/11/18 | 2,922 | 2,960 | 2,885 | 2,900 | 45,500 |
| 2024/11/15 | 2,940 | 2,978 | 2,923 | 2,957 | 28,600 |
| 2024/11/14 | 3,010 | 3,015 | 2,950 | 2,955 | 53,200 |
| 2024/11/13 | 3,075 | 3,085 | 3,030 | 3,030 | 33,100 |
| 2024/11/12 | 3,150 | 3,160 | 3,070 | 3,075 | 48,400 |
| 2024/11/11 | 3,230 | 3,230 | 3,160 | 3,190 | 25,000 |
| 2024/11/08 | 3,285 | 3,300 | 3,230 | 3,255 | 17,400 |
| 2024/11/07 | 3,305 | 3,320 | 3,260 | 3,285 | 29,200 |
| 2024/11/06 | 3,245 | 3,350 | 3,245 | 3,305 | 23,800 |
| 2024/11/05 | 3,160 | 3,285 | 3,155 | 3,245 | 28,700 |
| 2024/11/01 | 3,250 | 3,250 | 3,145 | 3,150 | 43,200 |
| 2024/10/31 | 3,265 | 3,320 | 3,235 | 3,305 | 32,300 |
| 2024/10/30 | 3,270 | 3,330 | 3,260 | 3,275 | 39,200 |
| 2024/10/29 | 3,190 | 3,290 | 3,180 | 3,285 | 27,300 |
| 2024/10/28 | 3,155 | 3,250 | 3,150 | 3,215 | 32,700 |
| 2024/10/25 | 3,215 | 3,215 | 3,105 | 3,155 | 31,700 |
| 2024/10/24 | 3,200 | 3,240 | 3,160 | 3,210 | 17,700 |
| 2024/10/23 | 3,335 | 3,335 | 3,225 | 3,240 | 25,700 |
| 2024/10/22 | 3,435 | 3,435 | 3,320 | 3,345 | 31,600 |
| 2024/10/21 | 3,400 | 3,455 | 3,400 | 3,445 | 11,900 |
| 2024/10/18 | 3,470 | 3,485 | 3,395 | 3,405 | 22,000 |
| 2024/10/17 | 3,565 | 3,565 | 3,460 | 3,470 | 30,300 |
| 2024/10/16 | 3,535 | 3,630 | 3,495 | 3,600 | 46,300 |
| 2024/10/15 | 3,585 | 3,670 | 3,570 | 3,670 | 58,200 |
| 2024/10/11 | 3,520 | 3,540 | 3,475 | 3,475 | 14,800 |
| 2024/10/10 | 3,510 | 3,545 | 3,480 | 3,520 | 23,900 |
| 2024/10/09 | 3,535 | 3,540 | 3,465 | 3,500 | 15,400 |
| 2024/10/08 | 3,520 | 3,550 | 3,465 | 3,480 | 11,800 |
| 2024/10/07 | 3,595 | 3,625 | 3,525 | 3,525 | 26,400 |
| 2024/10/04 | 3,565 | 3,565 | 3,495 | 3,530 | 26,600 |
| 2024/10/03 | 3,425 | 3,585 | 3,410 | 3,575 | 52,000 |
| 2024/10/02 | 3,405 | 3,405 | 3,315 | 3,315 | 34,400 |
| 2024/10/01 | 3,410 | 3,435 | 3,380 | 3,430 | 25,600 |
| 2024/09/30 | 3,475 | 3,485 | 3,355 | 3,355 | 42,600 |
| 2024/09/27 | 3,560 | 3,630 | 3,560 | 3,595 | 26,700 |
| 2024/09/26 | 3,430 | 3,575 | 3,430 | 3,555 | 46,300 |
| 2024/09/25 | 3,400 | 3,490 | 3,400 | 3,410 | 24,100 |
| 2024/09/24 | 3,535 | 3,535 | 3,425 | 3,445 | 24,700 |
| 2024/09/20 | 3,590 | 3,610 | 3,470 | 3,475 | 30,500 |
| 2024/09/19 | 3,360 | 3,545 | 3,360 | 3,520 | 55,100 |
| 2024/09/18 | 3,390 | 3,395 | 3,310 | 3,315 | 35,000 |
| 2024/09/17 | 3,325 | 3,445 | 3,285 | 3,350 | 52,800 |
| 2024/09/13 | 3,450 | 3,450 | 3,300 | 3,355 | 57,500 |
| 2024/09/12 | 3,630 | 3,660 | 3,380 | 3,415 | 141,800 |
| 2024/09/11 | 3,540 | 3,540 | 3,400 | 3,455 | 70,100 |
| 2024/09/10 | 3,495 | 3,495 | 3,400 | 3,470 | 24,000 |
| 2024/09/09 | 3,340 | 3,475 | 3,335 | 3,475 | 38,200 |
| 2024/09/06 | 3,540 | 3,595 | 3,510 | 3,565 | 30,200 |
| 2024/09/05 | 3,535 | 3,605 | 3,500 | 3,515 | 30,500 |
| 2024/09/04 | 3,665 | 3,680 | 3,580 | 3,580 | 38,200 |
| 2024/09/03 | 3,840 | 3,850 | 3,790 | 3,805 | 22,200 |
| 2024/09/02 | 3,980 | 3,980 | 3,840 | 3,840 | 19,600 |
| 2024/08/30 | 3,900 | 3,930 | 3,855 | 3,925 | 25,900 |
| 2024/08/29 | 3,865 | 3,900 | 3,810 | 3,865 | 27,500 |
| 2024/08/28 | 3,860 | 3,935 | 3,820 | 3,935 | 19,600 |
| 2024/08/27 | 3,880 | 3,915 | 3,870 | 3,885 | 16,200 |
| 2024/08/26 | 3,910 | 3,980 | 3,860 | 3,930 | 22,000 |
| 2024/08/23 | 3,880 | 3,935 | 3,850 | 3,935 | 27,300 |
| 2024/08/22 | 4,020 | 4,075 | 3,905 | 3,940 | 37,800 |
| 2024/08/21 | 3,900 | 4,040 | 3,900 | 4,020 | 29,900 |
| 2024/08/20 | 3,960 | 4,015 | 3,955 | 3,995 | 53,000 |
| 2024/08/19 | 3,920 | 3,990 | 3,830 | 3,885 | 30,100 |
| 2024/08/16 | 3,925 | 3,960 | 3,855 | 3,940 | 70,100 |