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
2014/12/30 1,125 1,125 1,120 1,121 9,900
2014/12/29 1,100 1,127 1,100 1,122 19,100
2014/12/26 1,095 1,099 1,094 1,099 8,900
2014/12/25 1,090 1,091 1,083 1,087 9,500
2014/12/24 1,098 1,099 1,080 1,085 17,900
2014/12/22 1,072 1,080 1,065 1,075 17,200
2014/12/19 1,033 1,057 1,032 1,045 10,900
2014/12/18 1,029 1,034 1,028 1,029 5,300
2014/12/17 1,017 1,035 1,016 1,026 6,000
2014/12/16 1,030 1,036 1,001 1,013 8,500
2014/12/15 1,030 1,046 1,030 1,033 10,600
2014/12/12 1,000 1,046 1,000 1,033 45,500
2014/12/11 1,075 1,099 1,074 1,074 23,300
2014/12/10 1,080 1,082 1,075 1,076 13,800
2014/12/09 1,080 1,087 1,079 1,080 17,900
2014/12/08 1,078 1,082 1,076 1,080 15,500
2014/12/05 1,071 1,075 1,068 1,075 11,500
2014/12/04 1,062 1,070 1,061 1,070 8,700
2014/12/03 1,069 1,070 1,064 1,067 7,800
2014/12/02 1,067 1,067 1,054 1,060 10,300
2014/12/01 1,070 1,070 1,058 1,065 10,200
2014/11/28 1,049 1,054 1,044 1,053 10,500
2014/11/27 1,050 1,050 1,036 1,038 11,700
2014/11/26 1,003 1,024 1,003 1,023 10,400
2014/11/25 997 1,004 996 1,003 6,500
2014/11/21 998 1,000 995 995 8,200
2014/11/20 1,006 1,006 995 996 7,900
2014/11/19 1,005 1,005 996 998 10,200
2014/11/18 1,001 1,005 995 999 8,400
2014/11/17 997 1,001 993 994 9,200
2014/11/14 1,001 1,005 993 998 11,900
2014/11/13 1,005 1,005 999 999 6,100
2014/11/12 1,002 1,009 992 992 9,500
2014/11/11 997 999 996 997 9,900
2014/11/10 989 993 988 991 8,000
2014/11/07 982 988 981 984 11,400
2014/11/06 980 988 980 981 4,400
2014/11/05 981 981 975 975 17,600
2014/11/04 1,008 1,011 941 975 43,200
2014/10/31 983 997 980 997 12,400
2014/10/30 976 988 971 971 12,100
2014/10/29 976 985 975 981 11,300
2014/10/28 986 986 979 982 6,400
2014/10/27 989 989 980 981 6,500
2014/10/24 989 989 975 980 11,500
2014/10/23 990 990 982 982 7,400
2014/10/22 985 993 985 990 4,700
2014/10/21 992 995 985 985 5,600
2014/10/20 973 990 973 985 4,100
2014/10/17 978 980 971 972 4,000
2014/10/16 992 997 978 978 12,000
2014/10/15 1,011 1,017 988 1,003 6,600
2014/10/14 1,003 1,009 990 992 14,600
2014/10/10 1,028 1,028 1,008 1,014 7,000
2014/10/09 1,045 1,053 1,030 1,034 4,400
2014/10/08 1,079 1,079 1,040 1,045 23,000
2014/10/07 1,027 1,076 1,020 1,037 20,100
2014/10/06 1,010 1,017 1,010 1,015 6,300
2014/10/03 1,018 1,018 1,003 1,009 5,800
2014/10/02 1,029 1,029 1,020 1,020 8,000
2014/10/01 1,040 1,047 1,036 1,040 7,400
2014/09/30 1,046 1,050 1,040 1,042 8,700
2014/09/29 1,043 1,049 1,039 1,045 8,100
2014/09/26 1,030 1,039 1,030 1,036 12,800
2014/09/25 1,031 1,035 1,031 1,034 6,700
2014/09/24 1,020 1,035 1,020 1,031 6,400
2014/09/22 1,035 1,045 1,022 1,025 5,800
2014/09/19 1,015 1,039 1,015 1,034 8,100
2014/09/18 1,017 1,023 1,015 1,018 5,800
2014/09/17 1,013 1,071 1,011 1,026 7,700
2014/09/16 1,022 1,022 998 1,007 24,500
2014/09/12 1,075 1,075 1,036 1,043 17,000
2014/09/11 1,080 1,080 1,050 1,062 38,400
2014/09/10 1,044 1,066 1,042 1,065 26,500
2014/09/09 1,045 1,046 1,035 1,035 8,000
2014/09/08 1,022 1,049 1,022 1,045 14,700
2014/09/05 1,009 1,017 1,005 1,012 10,400
2014/09/04 1,016 1,016 1,009 1,009 2,000
2014/09/03 1,009 1,015 1,009 1,015 5,100
2014/09/02 1,001 1,009 1,001 1,004 4,900
2014/09/01 1,006 1,006 990 1,004 12,600
2014/08/29 1,001 1,011 1,001 1,008 3,700
2014/08/28 1,007 1,012 1,005 1,009 3,000
2014/08/27 1,013 1,013 1,005 1,007 2,600
2014/08/26 1,006 1,007 997 1,006 4,100
2014/08/25 995 1,006 995 1,006 6,500
2014/08/22 997 997 991 991 3,800
2014/08/21 995 1,002 990 997 7,000
2014/08/20 1,005 1,005 975 989 9,100
2014/08/19 999 1,003 999 1,000 5,500
2014/08/18 992 993 983 993 7,700
2014/08/15 973 977 971 973 7,000
2014/08/14 978 979 972 973 8,500
2014/08/13 982 984 972 977 8,200
2014/08/12 989 995 981 982 10,200
2014/08/11 993 993 973 982 6,300
2014/08/08 982 998 962 964 22,600
2014/08/07 985 990 982 982 6,100
2014/08/06 995 995 982 985 8,400
2014/08/05 1,003 1,003 985 985 19,400
2014/08/04 1,010 1,010 1,002 1,002 11,000
2014/08/01 1,026 1,026 1,010 1,014 13,400
2014/07/31 1,063 1,063 1,025 1,027 14,500
2014/07/30 1,065 1,065 1,050 1,059 12,900
2014/07/29 1,078 1,078 1,051 1,059 23,700
2014/07/28 1,084 1,089 1,079 1,089 21,100
2014/07/25 1,082 1,085 1,077 1,079 14,100
2014/07/24 1,084 1,084 1,078 1,080 4,500
2014/07/23 1,086 1,086 1,079 1,081 3,000
2014/07/22 1,086 1,086 1,073 1,076 6,400
2014/07/18 1,077 1,078 1,067 1,067 10,600
2014/07/17 1,080 1,085 1,080 1,080 5,800
2014/07/16 1,076 1,083 1,076 1,077 8,900
2014/07/15 1,085 1,085 1,072 1,081 9,600
2014/07/14 1,077 1,087 1,060 1,078 13,900
2014/07/11 1,080 1,086 1,068 1,070 12,800
2014/07/10 1,090 1,091 1,081 1,082 12,100
2014/07/09 1,091 1,098 1,089 1,090 14,900
2014/07/08 1,093 1,098 1,089 1,094 15,400
2014/07/07 1,101 1,102 1,089 1,096 12,100
2014/07/04 1,097 1,102 1,094 1,100 16,600
2014/07/03 1,093 1,107 1,088 1,094 15,700
2014/07/02 1,100 1,103 1,091 1,098 21,800
2014/07/01 1,093 1,093 1,082 1,087 16,600
2014/06/30 1,063 1,082 1,062 1,075 14,100
2014/06/27 1,084 1,084 1,068 1,069 15,800
2014/06/26 1,072 1,085 1,065 1,081 23,700
2014/06/25 1,070 1,075 1,066 1,067 12,800
2014/06/24 1,076 1,083 1,070 1,073 34,600
2014/06/23 1,072 1,082 1,072 1,076 12,900
2014/06/20 1,093 1,093 1,065 1,071 23,400
2014/06/19 1,070 1,079 1,063 1,075 26,400
2014/06/18 1,075 1,078 1,062 1,066 13,900
2014/06/17 1,085 1,085 1,058 1,061 35,300
2014/06/16 1,099 1,099 1,054 1,055 37,800
2014/06/13 1,045 1,045 1,030 1,039 35,100
2014/06/12 1,071 1,076 1,050 1,051 45,400
2014/06/11 1,089 1,103 1,076 1,078 31,000
2014/06/10 1,115 1,119 1,101 1,104 29,200
2014/06/09 1,092 1,156 1,086 1,130 58,100
2014/06/06 1,196 1,201 1,182 1,182 8,600
2014/06/05 1,230 1,230 1,188 1,195 7,100
2014/06/04 1,231 1,231 1,211 1,213 5,800
2014/06/03 1,250 1,259 1,230 1,231 8,000
2014/06/02 1,225 1,248 1,196 1,248 7,200
2014/05/30 1,197 1,225 1,195 1,219 8,000
2014/05/29 1,202 1,220 1,160 1,197 8,700
2014/05/28 1,219 1,223 1,202 1,217 3,000
2014/05/27 1,224 1,224 1,187 1,219 6,400
2014/05/26 1,150 1,170 1,150 1,167 4,100
2014/05/23 1,130 1,140 1,130 1,138 2,800
2014/05/22 1,149 1,149 1,101 1,111 5,600
2014/05/21 1,046 1,046 1,025 1,030 3,700
2014/05/20 1,075 1,075 1,054 1,060 2,500
2014/05/19 1,086 1,093 1,075 1,075 2,600
2014/05/16 1,100 1,104 1,085 1,085 4,600
2014/05/15 1,091 1,105 1,091 1,097 2,600
2014/05/14 1,098 1,139 1,098 1,116 4,000
2014/05/13 1,140 1,158 1,101 1,123 4,900
2014/05/12 1,126 1,137 1,103 1,103 7,500
2014/05/09 1,148 1,166 1,131 1,154 7,200
2014/05/08 1,230 1,230 1,155 1,166 8,600
2014/05/07 1,227 1,230 1,110 1,110 8,400
2014/05/02 1,230 1,245 1,213 1,227 3,300
2014/05/01 1,241 1,241 1,215 1,228 5,300
2014/04/30 1,260 1,284 1,241 1,241 3,800
2014/04/28 1,260 1,282 1,247 1,276 5,300
2014/04/25 1,297 1,297 1,229 1,247 5,000
2014/04/24 1,298 1,298 1,251 1,278 3,300
2014/04/23 1,280 1,297 1,269 1,281 6,100
2014/04/22 1,292 1,295 1,200 1,201 8,600
2014/04/21 1,333 1,349 1,292 1,292 7,000
2014/04/18 1,339 1,339 1,277 1,333 4,600
2014/04/17 1,348 1,349 1,275 1,310 5,800
2014/04/16 1,275 1,323 1,275 1,318 2,200
2014/04/15 1,295 1,295 1,283 1,283 2,300
2014/04/14 1,281 1,320 1,275 1,300 2,900
2014/04/11 1,322 1,323 1,280 1,296 3,900
2014/04/10 1,399 1,417 1,323 1,335 7,900
2014/04/09 1,351 1,399 1,329 1,329 4,900
2014/04/08 1,385 1,411 1,354 1,369 8,900
2014/04/07 1,411 1,417 1,380 1,383 5,900
2014/04/04 1,403 1,444 1,397 1,411 14,000
2014/04/03 1,428 1,458 1,422 1,423 9,200
2014/04/02 1,446 1,469 1,418 1,440 12,000
2014/04/01 1,438 1,449 1,357 1,411 13,600
2014/03/31 1,451 1,470 1,426 1,455 10,100
2014/03/28 1,379 1,451 1,365 1,450 28,000
2014/03/27 1,359 1,360 1,325 1,360 6,300
2014/03/26 1,288 1,350 1,220 1,348 14,000
2014/03/25 1,328 1,350 1,302 1,302 11,000
2014/03/24 1,300 1,345 1,290 1,343 16,500
2014/03/20 1,310 1,310 1,251 1,284 5,500
2014/03/19 1,282 1,309 1,243 1,290 18,500
2014/03/18 1,297 1,298 1,268 1,282 12,100
2014/03/17 1,255 1,309 1,227 1,250 28,000
2014/03/14 1,264 1,294 1,225 1,255 42,100
2014/03/13 1,300 1,300 1,265 1,268 20,800
2014/03/12 1,288 1,295 1,230 1,267 40,700
2014/03/11 1,250 1,263 1,242 1,256 7,900
2014/03/10 1,276 1,276 1,246 1,249 14,800
2014/03/07 1,300 1,302 1,252 1,276 20,200
2014/03/06 1,286 1,317 1,286 1,299 14,800
2014/03/05 1,293 1,324 1,285 1,299 19,000
2014/03/04 1,268 1,310 1,259 1,282 21,600
2014/03/03 1,350 1,365 1,305 1,321 22,500
2014/02/28 1,415 1,427 1,375 1,400 54,000
2014/02/27 1,435 1,520 1,419 1,440 233,700
2014/02/26 1,392 1,423 1,388 1,422 48,800
2014/02/25 1,413 1,413 1,396 1,410 21,100
2014/02/24 1,400 1,410 1,384 1,410 19,300
2014/02/21 1,340 1,372 1,340 1,370 10,300
2014/02/20 1,310 1,340 1,304 1,339 9,500
2014/02/19 1,361 1,376 1,320 1,340 14,700
2014/02/18 1,414 1,414 1,386 1,400 5,900
2014/02/17 1,410 1,419 1,401 1,414 23,800
2014/02/14 1,370 1,405 1,362 1,395 21,900
2014/02/13 1,378 1,399 1,350 1,369 15,100
2014/02/12 1,349 1,403 1,331 1,378 27,300
2014/02/10 1,330 1,330 1,251 1,316 31,400
2014/02/07 1,227 1,262 1,225 1,241 11,500
2014/02/06 1,162 1,237 1,145 1,200 11,000
2014/02/05 1,182 1,185 1,120 1,162 21,700
2014/02/04 1,111 1,139 1,099 1,110 32,400
2014/02/03 1,319 1,342 1,156 1,182 52,100
2014/01/31 1,390 1,427 1,330 1,361 46,600
2014/01/30 1,335 1,390 1,321 1,353 31,000
2014/01/29 1,290 1,380 1,275 1,350 51,700
2014/01/28 1,380 1,439 1,326 1,349 56,400
2014/01/27 1,351 1,379 1,315 1,351 55,900
2014/01/24 1,250 1,398 1,250 1,385 141,100
2014/01/23 1,217 1,250 1,210 1,240 24,600
2014/01/22 1,215 1,220 1,201 1,209 19,500
2014/01/21 1,251 1,260 1,200 1,205 45,600
2014/01/20 1,325 1,328 1,280 1,281 33,900
2014/01/17 1,231 1,396 1,231 1,330 70,500
2014/01/16 1,273 1,525 1,263 1,321 186,000
2014/01/15 1,143 1,232 1,143 1,225 67,700
2014/01/14 1,100 1,139 1,080 1,121 30,900
2014/01/10 1,070 1,137 1,066 1,100 43,300
2014/01/09 1,029 1,149 1,002 1,100 82,300
2014/01/08 1,001 1,020 982 999 42,200
2014/01/07 981 1,050 980 1,014 42,800
2014/01/06 985 985 969 978 25,100

このページの先頭へ