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
2009/12/30 2,365 2,365 2,250 2,260 9,900
2009/12/29 2,270 2,400 2,250 2,365 16,800
2009/12/28 2,325 2,325 2,185 2,235 25,400
2009/12/25 2,315 2,320 2,250 2,320 4,700
2009/12/24 2,300 2,330 2,200 2,300 7,700
2009/12/22 2,160 2,350 2,160 2,330 21,000
2009/12/21 2,165 2,200 2,050 2,185 13,600
2009/12/18 2,150 2,200 2,045 2,200 9,800
2009/12/17 2,240 2,270 2,100 2,225 11,700
2009/12/16 2,290 2,400 2,140 2,250 37,900
2009/12/15 2,155 2,485 2,100 2,450 48,300
2009/12/14 1,969 2,275 1,930 2,275 59,000
2009/12/11 1,800 1,980 1,800 1,971 30,100
2009/12/10 1,790 1,810 1,785 1,799 18,200
2009/12/09 1,710 1,785 1,670 1,785 16,700
2009/12/08 1,800 1,802 1,790 1,794 15,300
2009/12/07 1,760 1,820 1,760 1,790 21,800
2009/12/04 1,730 1,735 1,725 1,730 7,800
2009/12/03 1,700 1,750 1,700 1,750 12,700
2009/12/02 1,620 1,670 1,582 1,670 4,700
2009/12/01 1,560 1,610 1,520 1,610 5,700
2009/11/30 1,500 1,550 1,500 1,510 2,500
2009/11/27 1,554 1,554 1,460 1,490 4,600
2009/11/26 1,390 1,500 1,380 1,480 3,100
2009/11/25 1,351 1,420 1,320 1,420 2,500
2009/11/24 1,451 1,452 1,360 1,390 4,700
2009/11/20 1,396 1,530 1,361 1,500 7,200
2009/11/19 1,430 1,450 1,352 1,396 4,400
2009/11/18 1,549 1,550 1,470 1,470 6,400
2009/11/17 1,551 1,610 1,532 1,584 8,100
2009/11/16 1,650 1,650 1,600 1,610 8,300
2009/11/13 1,703 1,703 1,670 1,685 7,900
2009/11/12 1,710 1,725 1,700 1,710 6,100
2009/11/11 1,720 1,740 1,700 1,710 9,900
2009/11/10 1,710 1,750 1,710 1,710 8,600
2009/11/09 1,690 1,765 1,630 1,710 15,000
2009/11/06 1,650 1,690 1,630 1,670 11,000
2009/11/05 1,590 1,650 1,570 1,590 29,000
2009/11/04 1,765 1,800 1,590 1,680 49,300
2009/11/02 1,615 1,760 1,600 1,760 18,700
2009/10/30 1,540 1,640 1,540 1,640 17,200
2009/10/29 1,540 1,580 1,520 1,555 17,800
2009/10/28 1,443 1,560 1,430 1,560 18,400
2009/10/27 1,432 1,465 1,410 1,445 10,100
2009/10/26 1,460 1,500 1,430 1,480 9,400
2009/10/23 1,500 1,540 1,400 1,460 31,300
2009/10/22 1,351 1,460 1,350 1,450 37,100
2009/10/21 1,321 1,350 1,315 1,350 9,600
2009/10/20 1,241 1,350 1,238 1,325 18,800
2009/10/19 1,295 1,295 1,240 1,275 6,600
2009/10/16 1,230 1,275 1,220 1,275 14,900
2009/10/15 1,230 1,279 1,181 1,250 16,300
2009/10/14 1,271 1,271 1,160 1,222 22,600
2009/10/13 1,295 1,310 1,250 1,280 11,700
2009/10/09 1,295 1,295 1,246 1,280 9,500
2009/10/08 1,300 1,302 1,250 1,290 8,300
2009/10/07 1,300 1,303 1,280 1,300 10,400
2009/10/06 1,300 1,300 1,270 1,299 6,000
2009/10/05 1,300 1,320 1,277 1,310 8,800
2009/10/02 1,222 1,280 1,222 1,260 5,600
2009/10/01 1,388 1,388 1,303 1,322 10,100
2009/09/30 1,327 1,390 1,311 1,384 20,000
2009/09/29 1,340 1,388 1,288 1,340 20,800
2009/09/28 1,315 1,315 1,275 1,300 13,700
2009/09/25 1,248 1,280 1,210 1,275 28,900
2009/09/24 1,121 1,270 1,121 1,240 29,000
2009/09/18 1,088 1,088 1,066 1,081 3,700
2009/09/17 1,124 1,124 1,080 1,108 19,900
2009/09/16 1,180 1,180 1,120 1,130 20,000
2009/09/15 1,200 1,200 1,130 1,170 14,900
2009/09/14 998 1,150 998 1,150 20,800
2009/09/11 1,035 1,035 951 1,010 7,600
2009/09/10 970 1,022 970 1,022 30,100
2009/09/09 955 980 955 970 1,800
2009/09/08 952 955 952 952 13,400
2009/09/07 981 981 951 952 2,800
2009/09/04 990 1,020 966 980 13,800
2009/09/03 965 990 962 990 11,400
2009/09/02 970 975 963 975 5,200
2009/09/01 982 1,000 959 980 8,800
2009/08/31 1,005 1,038 990 1,001 15,200
2009/08/28 939 955 920 955 2,300
2009/08/27 910 940 910 940 6,100
2009/08/26 918 920 906 910 2,700
2009/08/25 900 925 900 925 6,800
2009/08/24 902 945 900 930 11,200
2009/08/21 903 910 902 902 1,100
2009/08/20 908 911 908 911 1,100
2009/08/19 940 960 927 928 2,000
2009/08/18 950 950 950 950 500
2009/08/17 990 990 970 972 1,800
2009/08/14 985 995 982 995 2,500
2009/08/13 970 995 970 985 5,400
2009/08/12 960 970 960 970 5,300
2009/08/11 929 960 920 960 3,100
2009/08/10 920 935 920 930 6,200
2009/08/07 950 950 950 950 5,800
2009/08/06 964 970 964 970 2,600
2009/08/05 970 970 950 969 6,400
2009/08/04 959 981 959 970 3,800
2009/08/03 960 965 960 960 2,000
2009/07/31 951 980 940 980 6,200
2009/07/30 960 960 940 945 2,100
2009/07/29 941 960 940 960 5,500
2009/07/28 958 960 940 950 6,300
2009/07/27 972 980 965 980 3,900
2009/07/24 952 970 941 965 10,900
2009/07/23 950 960 940 951 10,000
2009/07/22 969 970 940 960 17,500
2009/07/21 955 985 945 980 9,400
2009/07/17 907 935 895 935 31,600
2009/07/16 900 919 898 900 25,800
2009/07/15 868 885 868 880 12,300
2009/07/14 851 864 840 860 5,800
2009/07/13 840 877 825 850 62,900
2009/07/10 799 825 789 820 53,100
2009/07/09 788 794 770 790 47,400
2009/07/08 760 780 760 780 20,600
2009/07/07 757 780 750 780 14,000
2009/07/06 755 760 735 750 27,600
2009/07/03 720 759 718 759 14,100
2009/07/02 770 770 730 760 20,300
2009/07/01 785 790 765 785 12,600
2009/06/30 790 795 770 792 18,100
2009/06/29 788 800 770 784 21,200
2009/06/26 790 790 760 778 15,800
2009/06/25 680 790 675 790 21,900
2009/06/24 661 690 661 690 1,000
2009/06/23 660 660 647 651 3,500
2009/06/22 675 680 668 669 1,700
2009/06/19 670 680 660 660 3,200
2009/06/18 690 690 672 675 1,800
2009/06/17 695 695 690 693 600
2009/06/16 700 700 680 687 3,900
2009/06/15 700 705 695 703 2,800
2009/06/12 661 710 661 710 5,400
2009/06/11 685 688 661 671 4,100
2009/06/10 690 690 670 685 5,500
2009/06/09 700 700 670 680 6,200
2009/06/08 715 715 690 700 3,700
2009/06/05 700 710 690 700 3,300
2009/06/04 728 733 700 700 5,700
2009/06/03 662 700 661 680 1,600
2009/06/02 720 720 650 660 4,800
2009/06/01 690 720 690 700 4,700
2009/05/29 680 693 670 682 6,800
2009/05/28 660 670 632 670 5,400
2009/05/27 654 695 649 661 4,100
2009/05/26 660 720 647 650 11,600
2009/05/25 560 640 560 640 7,600
2009/05/22 540 540 525 540 1,100
2009/05/21 535 535 535 535 300
2009/05/20 530 535 520 530 1,000
2009/05/19 520 520 520 520 100
2009/05/18 510 513 500 513 2,600
2009/05/15 530 540 530 540 500
2009/05/14 530 535 530 530 1,700
2009/05/13 509 540 509 540 4,400
2009/05/12 493 500 493 500 600
2009/05/11 473 493 473 493 2,200
2009/05/08 479 479 465 470 4,300
2009/05/07 480 485 465 465 3,700
2009/05/01 445 478 433 460 5,300
2009/04/30 436 445 436 445 1,400
2009/04/28 460 460 436 436 3,600
2009/04/27 478 478 460 460 8,400
2009/04/24 433 463 432 463 6,600
2009/04/23 440 440 432 432 4,900
2009/04/22 444 444 410 435 5,800
2009/04/21 423 430 420 430 3,700
2009/04/20 439 445 418 445 3,900
2009/04/17 440 450 440 440 5,900
2009/04/16 402 440 401 440 6,900
2009/04/15 415 415 414 415 300
2009/04/14 408 418 402 402 2,200
2009/04/13 410 425 406 406 3,000
2009/04/10 410 411 407 410 2,800
2009/04/09 401 410 400 410 3,400
2009/04/08 409 410 400 410 4,400
2009/04/07 424 424 405 410 5,000
2009/04/06 410 424 410 424 5,800
2009/04/03 397 435 397 435 7,300
2009/04/02 405 405 385 392 3,900
2009/04/01 412 417 405 405 900
2009/03/31 417 417 412 412 1,000
2009/03/30 464 464 436 437 2,200
2009/03/27 431 464 431 464 2,000
2009/03/26 431 446 431 431 2,500
2009/03/25 449 449 430 430 4,300
2009/03/24 391 430 391 430 3,400
2009/03/23 386 389 385 386 2,300
2009/03/19 370 371 370 371 1,400
2009/03/18 351 397 351 390 4,400
2009/03/17 340 345 340 341 50,700
2009/03/16 340 343 330 340 27,800
2009/03/13 340 340 340 340 700
2009/03/11 337 340 328 328 1,600
2009/03/04 324 325 324 325 3,000
2009/03/03 314 314 314 314 300
2009/02/27 345 345 324 324 3,700
2009/02/26 341 341 316 325 800
2009/02/25 344 356 344 356 1,400
2009/02/24 313 348 313 348 1,100
2009/02/23 321 350 313 350 800
2009/02/20 321 321 321 321 100
2009/02/19 342 342 342 342 100
2009/02/18 333 333 330 330 1,300
2009/02/17 340 340 334 334 300
2009/02/13 342 342 342 342 500
2009/02/12 340 340 340 340 1,200
2009/02/10 341 341 341 341 100
2009/02/09 341 350 341 341 400
2009/02/06 349 349 340 340 1,200
2009/02/05 350 369 340 369 1,500
2009/02/04 362 362 335 350 7,300
2009/02/03 365 365 365 365 1,600
2009/02/02 367 377 366 375 1,900
2009/01/30 370 371 366 366 2,900
2009/01/29 375 375 370 375 500
2009/01/28 385 385 385 385 300
2009/01/27 360 361 358 361 2,500
2009/01/26 351 360 351 360 1,100
2009/01/23 380 381 373 373 7,900
2009/01/22 400 400 396 400 1,800
2009/01/21 400 400 400 400 300
2009/01/20 406 407 400 400 2,100
2009/01/19 403 413 403 406 2,400
2009/01/16 432 434 432 432 700
2009/01/15 416 430 416 430 200
2009/01/14 414 440 414 440 1,400
2009/01/13 417 422 400 400 1,500
2009/01/09 419 420 416 416 1,300
2009/01/08 443 443 420 425 3,500
2009/01/07 444 450 444 446 2,200
2009/01/06 442 447 435 440 5,700
2009/01/05 435 435 425 435 2,000

このページの先頭へ