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
2008/12/30 434 434 425 425 1,700
2008/12/29 430 430 420 429 6,000
2008/12/26 390 410 390 410 2,100
2008/12/25 390 390 370 383 5,400
2008/12/24 420 420 386 405 15,200
2008/12/22 425 430 421 430 7,100
2008/12/19 435 444 424 425 10,300
2008/12/18 473 483 454 465 11,400
2008/12/17 455 460 441 458 16,900
2008/12/16 515 515 468 500 15,500
2008/12/15 557 557 510 520 13,200
2008/12/12 585 590 546 547 29,800
2008/12/11 680 680 630 645 5,100
2008/12/10 672 690 670 670 3,600
2008/12/09 680 680 650 662 4,200
2008/12/08 680 680 679 680 4,800
2008/12/05 680 680 680 680 300
2008/12/04 715 715 680 680 2,100
2008/12/03 680 710 680 710 400
2008/12/02 700 700 700 700 700
2008/12/01 700 700 700 700 700
2008/11/28 730 730 700 700 300
2008/11/27 710 710 700 700 3,400
2008/11/26 700 700 700 700 200
2008/11/25 740 740 700 700 400
2008/11/21 666 670 650 670 1,100
2008/11/20 710 710 690 690 600
2008/11/19 710 710 710 710 1,700
2008/11/18 710 710 705 710 2,000
2008/11/17 740 740 690 710 2,900
2008/11/14 772 780 745 746 1,800
2008/11/13 789 789 770 771 1,700
2008/11/12 833 833 820 829 1,700
2008/11/11 848 848 827 833 800
2008/11/10 890 890 887 887 200
2008/11/07 817 880 817 880 3,000
2008/11/06 880 880 860 860 1,700
2008/11/05 883 884 883 884 1,100
2008/11/04 860 880 860 880 800
2008/10/31 870 870 870 870 100
2008/10/30 840 860 840 860 800
2008/10/29 852 890 824 840 4,700
2008/10/28 822 845 822 845 2,300
2008/10/27 878 882 872 882 2,600
2008/10/24 881 882 880 882 700
2008/10/23 881 881 881 881 300
2008/10/22 900 900 900 900 200
2008/10/21 910 949 910 949 800
2008/10/20 920 920 895 900 2,100
2008/10/17 889 900 880 900 1,200
2008/10/16 920 920 880 899 1,700
2008/10/15 945 955 935 935 1,900
2008/10/14 985 1,000 931 935 3,600
2008/10/10 939 939 910 930 6,400
2008/10/09 920 950 920 950 1,600
2008/10/08 931 931 910 910 200
2008/10/07 880 946 880 941 3,500
2008/10/06 950 953 940 950 9,400
2008/10/03 950 951 940 950 3,600
2008/10/02 951 951 950 950 1,000
2008/10/01 960 970 940 950 1,200
2008/09/30 931 970 901 970 5,100
2008/09/29 1,070 1,070 1,000 1,021 5,000
2008/09/26 1,020 1,031 1,020 1,030 3,100
2008/09/25 999 1,010 999 1,010 700
2008/09/24 980 1,000 980 999 2,100
2008/09/22 998 1,000 987 1,000 3,900
2008/09/19 911 975 911 975 14,500
2008/09/18 928 928 888 890 3,000
2008/09/17 881 958 881 958 15,500
2008/09/16 1,102 1,102 1,080 1,081 1,300
2008/09/12 1,090 1,130 1,090 1,130 2,400
2008/09/11 1,091 1,091 1,090 1,090 400
2008/09/10 1,072 1,072 1,071 1,071 200
2008/09/09 1,100 1,101 1,100 1,101 200
2008/09/08 1,100 1,141 1,070 1,071 700
2008/09/05 1,070 1,070 1,070 1,070 100
2008/09/03 1,070 1,100 1,070 1,100 400
2008/09/02 1,050 1,070 1,050 1,070 700
2008/09/01 1,090 1,149 1,069 1,069 700
2008/08/29 1,155 1,155 1,105 1,108 700
2008/08/28 1,131 1,131 1,125 1,125 700
2008/08/27 1,239 1,240 1,151 1,151 3,900
2008/08/26 1,205 1,205 1,200 1,200 1,900
2008/08/25 1,205 1,225 1,205 1,205 800
2008/08/22 1,175 1,175 1,175 1,175 200
2008/08/21 1,200 1,215 1,200 1,215 1,400
2008/08/20 1,170 1,215 1,170 1,215 300
2008/08/19 1,220 1,250 1,188 1,189 1,800
2008/08/18 1,250 1,270 1,250 1,250 1,600
2008/08/15 1,289 1,289 1,250 1,250 400
2008/08/14 1,220 1,294 1,219 1,292 4,500
2008/08/13 1,230 1,230 1,199 1,199 1,400
2008/08/12 1,200 1,200 1,200 1,200 100
2008/08/11 1,215 1,215 1,200 1,200 1,000
2008/08/08 1,214 1,215 1,214 1,215 400
2008/08/07 1,210 1,210 1,200 1,200 600
2008/08/06 1,229 1,229 1,180 1,180 1,300
2008/08/05 1,180 1,200 1,140 1,200 400
2008/08/04 1,247 1,247 1,200 1,200 1,100
2008/08/01 1,230 1,230 1,200 1,207 2,200
2008/07/31 1,250 1,270 1,220 1,270 4,900
2008/07/30 1,200 1,250 1,200 1,250 900
2008/07/29 1,170 1,170 1,170 1,170 700
2008/07/28 1,205 1,205 1,170 1,170 1,100
2008/07/25 1,239 1,239 1,200 1,200 800
2008/07/24 1,210 1,260 1,200 1,260 3,900
2008/07/23 1,240 1,249 1,200 1,200 3,400
2008/07/22 1,240 1,240 1,185 1,226 1,300
2008/07/18 1,218 1,230 1,218 1,230 300
2008/07/17 1,201 1,201 1,175 1,178 2,600
2008/07/16 1,230 1,230 1,180 1,201 600
2008/07/15 1,220 1,220 1,200 1,200 1,100
2008/07/14 1,204 1,260 1,204 1,231 1,000
2008/07/11 1,220 1,240 1,220 1,230 4,200
2008/07/10 1,299 1,300 1,251 1,300 2,600
2008/07/09 1,304 1,325 1,304 1,310 6,900
2008/07/08 1,273 1,295 1,273 1,295 400
2008/07/07 1,271 1,273 1,268 1,273 300
2008/07/04 1,244 1,264 1,244 1,251 2,600
2008/07/03 1,270 1,310 1,250 1,304 1,700
2008/07/02 1,340 1,360 1,300 1,350 2,700
2008/07/01 1,410 1,430 1,367 1,420 25,700
2008/06/30 1,420 1,448 1,410 1,430 16,400
2008/06/27 1,360 1,370 1,310 1,353 14,400
2008/06/26 1,272 1,348 1,252 1,348 29,200
2008/06/25 1,240 1,240 1,230 1,232 2,200
2008/06/24 1,280 1,280 1,230 1,260 6,300
2008/06/23 1,195 1,255 1,180 1,255 10,200
2008/06/20 1,157 1,200 1,157 1,190 9,700
2008/06/19 1,123 1,180 1,123 1,145 8,700
2008/06/18 1,138 1,145 1,132 1,134 3,400
2008/06/17 1,155 1,165 1,131 1,138 3,100
2008/06/16 1,180 1,180 1,100 1,150 3,800
2008/06/13 1,152 1,175 1,152 1,175 5,200
2008/06/12 1,170 1,170 1,150 1,170 4,100
2008/06/11 1,170 1,175 1,160 1,175 4,700
2008/06/10 1,151 1,180 1,151 1,170 4,300
2008/06/09 1,139 1,160 1,135 1,160 8,400
2008/06/06 1,189 1,189 1,150 1,155 29,600
2008/06/05 1,140 1,190 1,135 1,140 74,000
2008/06/04 1,075 1,080 1,071 1,080 8,800
2008/06/03 1,060 1,080 1,016 1,075 9,000
2008/06/02 1,080 1,080 1,070 1,078 7,400
2008/05/30 1,048 1,091 1,047 1,080 6,900
2008/05/29 1,005 1,050 1,005 1,048 7,700
2008/05/28 1,060 1,060 1,005 1,005 2,100
2008/05/27 1,040 1,040 1,040 1,040 1,100
2008/05/26 1,040 1,040 1,020 1,020 1,500
2008/05/23 1,040 1,040 1,000 1,020 1,400
2008/05/22 960 980 950 980 1,100
2008/05/21 978 978 970 970 600
2008/05/20 980 985 980 985 1,400
2008/05/19 949 970 949 970 3,100
2008/05/16 950 950 950 950 500
2008/05/15 920 950 918 950 1,400
2008/05/14 916 919 916 918 3,100
2008/05/13 908 916 908 916 300
2008/05/12 916 916 916 916 600
2008/05/09 910 918 910 916 1,100
2008/05/08 899 917 899 911 1,600
2008/05/07 901 908 901 908 300
2008/05/02 899 900 899 900 3,000
2008/05/01 901 901 891 891 1,700
2008/04/30 920 920 900 900 2,900
2008/04/28 919 919 890 900 1,700
2008/04/25 891 901 888 890 4,600
2008/04/24 891 891 891 891 700
2008/04/23 896 896 896 896 1,300
2008/04/22 910 920 890 920 1,600
2008/04/21 910 910 910 910 1,200
2008/04/18 914 914 914 914 200
2008/04/17 910 915 909 910 1,500
2008/04/14 895 904 895 904 1,400
2008/04/11 891 910 890 895 700
2008/04/10 891 910 880 910 1,900
2008/04/09 910 910 910 910 100
2008/04/07 920 920 920 920 600
2008/04/04 891 920 891 920 1,300
2008/04/03 918 919 890 890 2,100
2008/04/02 939 939 919 919 400
2008/04/01 860 915 860 915 1,400
2008/03/31 899 899 845 860 2,900
2008/03/28 910 910 900 900 300
2008/03/27 920 920 910 910 900
2008/03/26 910 910 910 910 200
2008/03/25 900 927 900 927 1,100
2008/03/24 941 941 870 910 2,200
2008/03/21 902 940 902 940 1,300
2008/03/19 895 900 889 900 2,300
2008/03/18 910 911 872 895 1,500
2008/03/17 900 910 852 910 9,800
2008/03/14 929 936 920 920 3,300
2008/03/13 937 990 921 943 12,800
2008/03/12 909 960 880 915 3,100
2008/03/11 919 920 881 908 4,100
2008/03/10 920 940 920 940 800
2008/03/06 935 955 935 955 600
2008/03/05 942 955 940 955 300
2008/03/04 964 964 964 964 100
2008/02/29 950 968 925 968 500
2008/02/28 974 974 950 965 400
2008/02/27 984 985 940 974 900
2008/02/26 940 973 940 940 2,800
2008/02/25 940 942 930 940 1,900
2008/02/22 960 960 960 960 100
2008/02/21 950 960 950 960 4,300
2008/02/20 950 950 950 950 400
2008/02/18 960 970 960 970 500
2008/02/14 950 970 950 960 1,600
2008/02/13 949 950 949 950 1,800
2008/02/12 930 940 920 940 4,100
2008/02/08 950 951 950 950 600
2008/02/07 984 985 939 970 1,200
2008/02/06 990 990 950 988 2,700
2008/02/05 1,000 1,000 940 999 3,600
2008/02/04 952 1,000 952 1,000 500
2008/02/01 1,018 1,018 1,018 1,018 100
2008/01/31 950 978 950 978 900
2008/01/30 981 981 969 979 1,600
2008/01/29 1,000 1,000 980 981 300
2008/01/28 1,000 1,000 960 980 2,800
2008/01/25 930 980 929 980 9,300
2008/01/24 969 970 929 929 8,700
2008/01/23 930 970 930 970 2,100
2008/01/22 950 980 870 930 8,600
2008/01/18 899 1,020 869 1,020 5,900
2008/01/17 909 969 900 969 6,000
2008/01/16 990 991 910 910 14,600
2008/01/15 1,024 1,025 991 1,010 9,900
2008/01/11 1,022 1,036 1,010 1,022 12,600
2008/01/10 1,079 1,099 1,059 1,060 2,100
2008/01/09 1,069 1,080 1,059 1,080 6,900
2008/01/08 1,120 1,120 1,080 1,118 1,400
2008/01/07 1,151 1,152 1,090 1,130 2,200
2008/01/04 1,200 1,200 1,139 1,180 1,100

このページの先頭へ