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
2025/09/03 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
2025/07/16 2,997 3,020 2,918 2,948 46,600
2025/07/15 2,903 2,970 2,888 2,965 31,700
2025/07/14 2,925 2,935 2,896 2,909 24,100
2025/07/11 2,907 2,954 2,907 2,923 16,800
2025/07/10 2,905 2,910 2,858 2,896 35,300
2025/07/09 2,940 2,940 2,882 2,900 28,000
2025/07/08 2,839 2,935 2,839 2,911 39,100
2025/07/07 2,900 2,913 2,845 2,845 26,300
2025/07/04 2,965 2,975 2,891 2,937 31,900
2025/07/03 2,982 2,998 2,927 2,927 28,800
2025/07/02 3,010 3,010 2,902 2,946 63,900
2025/07/01 3,070 3,135 3,020 3,035 45,000
2025/06/30 3,220 3,220 3,060 3,060 82,000
2025/06/27 3,040 3,160 3,040 3,080 89,100
2025/06/26 3,020 3,035 2,975 2,988 55,300
2025/06/25 2,940 3,015 2,907 2,978 64,200
2025/06/24 2,908 2,939 2,885 2,939 46,000
2025/06/23 2,876 2,890 2,790 2,866 59,200
2025/06/20 2,740 2,960 2,740 2,883 146,800
2025/06/19 2,770 2,777 2,713 2,730 50,900
2025/06/18 2,692 2,880 2,661 2,777 73,200
2025/06/17 2,668 2,735 2,650 2,698 44,000
2025/06/16 2,615 2,661 2,612 2,647 33,200
2025/06/13 2,796 2,796 2,600 2,621 80,800
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

このページの先頭へ