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
2017/12/29 1,446 1,446 1,407 1,416 44,600
2017/12/28 1,443 1,483 1,435 1,445 61,300
2017/12/27 1,406 1,444 1,403 1,441 37,300
2017/12/26 1,410 1,466 1,408 1,415 61,100
2017/12/25 1,362 1,399 1,362 1,398 35,200
2017/12/22 1,380 1,387 1,351 1,353 27,000
2017/12/21 1,350 1,376 1,322 1,370 35,200
2017/12/20 1,340 1,358 1,330 1,355 21,300
2017/12/19 1,373 1,390 1,331 1,333 29,400
2017/12/18 1,331 1,405 1,313 1,358 78,400
2017/12/15 1,300 1,326 1,284 1,301 82,800
2017/12/14 1,213 1,305 1,202 1,302 78,300
2017/12/13 1,253 1,257 1,228 1,232 25,400
2017/12/12 1,257 1,281 1,248 1,253 19,100
2017/12/11 1,245 1,270 1,235 1,258 46,400
2017/12/08 1,256 1,295 1,256 1,275 36,400
2017/12/07 1,281 1,292 1,254 1,256 26,200
2017/12/06 1,315 1,315 1,241 1,251 38,200
2017/12/05 1,261 1,320 1,227 1,319 51,800
2017/12/04 1,270 1,297 1,262 1,275 24,700
2017/12/01 1,291 1,334 1,250 1,251 91,500
2017/11/30 1,300 1,309 1,211 1,287 127,500
2017/11/29 1,226 1,319 1,209 1,306 170,000
2017/11/28 1,220 1,226 1,182 1,226 44,100
2017/11/27 1,203 1,226 1,179 1,223 63,300
2017/11/24 1,145 1,184 1,143 1,180 25,900
2017/11/22 1,190 1,199 1,143 1,145 45,800
2017/11/21 1,223 1,223 1,186 1,190 45,900
2017/11/20 1,146 1,222 1,144 1,219 50,800
2017/11/17 1,179 1,187 1,145 1,150 28,500
2017/11/16 1,185 1,210 1,163 1,172 52,000
2017/11/15 1,199 1,223 1,185 1,196 56,900
2017/11/14 1,170 1,226 1,144 1,223 130,100
2017/11/13 1,160 1,179 1,126 1,126 21,800
2017/11/10 1,142 1,155 1,123 1,154 56,100
2017/11/09 1,083 1,140 1,077 1,136 45,000
2017/11/08 1,090 1,091 1,080 1,081 8,900
2017/11/07 1,080 1,095 1,080 1,089 16,900
2017/11/06 1,110 1,113 1,078 1,091 32,200
2017/11/02 1,132 1,132 1,108 1,118 19,900
2017/11/01 1,150 1,158 1,135 1,138 34,600
2017/10/31 1,120 1,146 1,106 1,142 39,900
2017/10/30 1,135 1,138 1,104 1,120 52,400
2017/10/27 1,121 1,139 1,121 1,132 25,900
2017/10/26 1,144 1,182 1,113 1,116 98,900
2017/10/25 1,126 1,128 1,072 1,115 90,100
2017/10/24 1,050 1,237 1,050 1,097 300,200
2017/10/23 1,044 1,050 1,044 1,050 25,600
2017/10/20 1,042 1,044 1,036 1,039 22,100
2017/10/19 1,045 1,045 1,039 1,042 22,000
2017/10/18 1,040 1,045 1,035 1,040 31,900
2017/10/17 1,012 1,037 1,009 1,031 30,000
2017/10/16 1,002 1,011 1,001 1,011 13,500
2017/10/13 1,006 1,010 1,000 1,001 16,700
2017/10/12 1,006 1,011 1,006 1,007 8,200
2017/10/11 1,020 1,020 1,006 1,006 8,900
2017/10/10 1,026 1,027 1,020 1,020 11,700
2017/10/06 1,029 1,029 1,025 1,026 13,400
2017/10/05 1,027 1,028 1,025 1,028 8,500
2017/10/04 1,030 1,030 1,025 1,028 23,600
2017/10/03 1,030 1,034 1,023 1,030 31,300
2017/10/02 1,001 1,025 1,001 1,025 27,300
2017/09/29 1,000 1,008 999 1,005 15,000
2017/09/28 1,007 1,010 992 1,010 21,700
2017/09/27 1,000 1,010 1,000 1,007 27,700
2017/09/26 990 1,000 984 1,000 33,700
2017/09/25 975 984 971 982 25,800
2017/09/22 972 975 966 971 23,700
2017/09/21 957 968 951 966 30,300
2017/09/20 955 958 950 957 13,000
2017/09/19 946 957 946 955 21,800
2017/09/15 944 958 944 945 14,400
2017/09/14 958 967 952 954 24,700
2017/09/13 955 958 945 954 28,400
2017/09/12 953 954 925 937 28,500
2017/09/11 933 949 930 947 38,800
2017/09/08 923 928 916 925 16,600
2017/09/07 915 921 911 920 14,600
2017/09/06 900 917 900 914 8,500
2017/09/05 920 920 901 902 10,900
2017/09/04 913 923 912 920 12,900
2017/09/01 913 917 910 914 12,100
2017/08/31 913 914 890 908 16,400
2017/08/30 914 914 906 911 10,500
2017/08/29 904 914 904 911 6,500
2017/08/28 903 910 903 909 10,700
2017/08/25 897 906 897 906 5,600
2017/08/24 892 904 892 897 8,800
2017/08/23 901 905 890 892 19,800
2017/08/22 901 903 897 901 10,000
2017/08/21 909 909 900 901 4,600
2017/08/18 910 910 900 901 9,300
2017/08/17 901 909 901 901 4,700
2017/08/16 900 904 899 901 7,100
2017/08/15 901 905 900 900 5,900
2017/08/14 912 912 896 897 24,200
2017/08/10 912 914 910 914 18,200
2017/08/09 915 919 911 912 27,400
2017/08/08 911 913 910 912 9,700
2017/08/07 913 914 910 912 9,400
2017/08/04 911 914 910 914 7,500
2017/08/03 915 917 911 917 9,600
2017/08/02 920 920 911 915 8,800
2017/08/01 917 925 911 915 15,200
2017/07/31 920 923 915 916 14,800
2017/07/28 933 933 920 923 21,700
2017/07/27 940 940 925 935 37,700
2017/07/26 955 969 950 963 55,600
2017/07/25 951 956 951 954 11,900
2017/07/24 955 956 951 956 16,600
2017/07/21 954 960 954 956 14,000
2017/07/20 953 959 953 958 11,800
2017/07/19 950 957 950 957 15,400
2017/07/18 950 953 946 950 10,900
2017/07/14 948 953 947 950 13,400
2017/07/13 950 953 948 950 12,600
2017/07/12 936 947 934 947 24,400
2017/07/11 931 935 931 934 10,600
2017/07/10 928 932 928 930 16,100
2017/07/07 931 932 928 928 9,700
2017/07/06 933 934 929 931 8,900
2017/07/05 938 938 929 933 16,400
2017/07/04 935 937 933 933 13,000
2017/07/03 937 938 935 935 16,300
2017/06/30 930 938 926 932 17,000
2017/06/29 929 934 925 930 23,000
2017/06/28 921 928 918 923 25,300
2017/06/27 916 917 913 916 12,800
2017/06/26 915 915 910 913 12,500
2017/06/23 915 915 909 912 14,100
2017/06/22 915 915 909 909 10,500
2017/06/21 913 913 909 909 19,800
2017/06/20 911 916 911 913 18,200
2017/06/19 908 913 907 913 26,500
2017/06/16 911 915 911 914 13,600
2017/06/15 911 916 910 913 22,100
2017/06/14 912 914 911 911 27,700
2017/06/13 917 918 910 914 36,600
2017/06/12 870 924 868 916 147,600
2017/06/09 1,010 1,014 1,006 1,010 12,700
2017/06/08 1,006 1,010 1,006 1,009 15,100
2017/06/07 1,004 1,009 1,003 1,006 12,300
2017/06/06 1,009 1,009 1,000 1,002 9,600
2017/06/05 1,008 1,009 1,001 1,005 12,900
2017/06/02 999 1,005 996 1,002 14,200
2017/06/01 990 998 990 993 8,700
2017/05/31 997 997 990 991 7,500
2017/05/30 995 995 990 993 6,200
2017/05/29 994 996 991 993 6,200
2017/05/26 991 995 988 994 4,400
2017/05/25 991 995 991 991 7,200
2017/05/24 996 998 989 990 12,600
2017/05/23 999 999 993 996 7,400
2017/05/22 995 996 991 994 6,100
2017/05/19 997 1,000 992 994 5,200
2017/05/18 996 997 990 993 8,900
2017/05/17 1,002 1,002 998 999 8,600
2017/05/16 1,001 1,004 1,000 1,004 4,400
2017/05/15 1,003 1,003 999 1,002 8,700
2017/05/12 1,001 1,006 1,000 1,006 8,500
2017/05/11 1,005 1,006 1,001 1,004 8,400
2017/05/10 1,008 1,008 1,000 1,005 16,700
2017/05/09 1,010 1,010 1,003 1,007 12,700
2017/05/08 1,000 1,008 1,000 1,007 17,200
2017/05/02 993 999 993 996 13,400
2017/05/01 985 993 985 993 10,900
2017/04/28 980 988 980 986 8,500
2017/04/27 984 988 978 978 27,400
2017/04/26 982 988 982 984 11,500
2017/04/25 978 987 977 984 8,000
2017/04/24 984 988 965 975 12,500
2017/04/21 990 990 982 983 11,400
2017/04/20 960 990 960 980 13,000
2017/04/19 964 965 956 960 8,300
2017/04/18 950 965 948 949 9,700
2017/04/17 928 948 928 947 7,500
2017/04/14 930 930 924 928 10,700
2017/04/13 943 943 928 932 14,800
2017/04/12 959 959 943 944 8,400
2017/04/11 964 964 950 955 7,500
2017/04/10 953 967 953 964 13,200
2017/04/07 948 953 943 948 7,500
2017/04/06 950 951 941 941 17,500
2017/04/05 955 961 952 953 8,600
2017/04/04 973 973 951 960 13,700
2017/04/03 984 984 960 966 9,900
2017/03/31 989 996 960 960 23,000
2017/03/30 987 990 980 980 10,800
2017/03/29 988 988 977 985 7,700
2017/03/28 977 980 969 977 10,000
2017/03/27 965 990 965 971 19,200
2017/03/24 953 966 951 965 13,000
2017/03/23 948 955 944 953 10,100
2017/03/22 950 951 943 943 14,600
2017/03/21 962 962 950 951 24,000
2017/03/17 974 977 961 963 27,000
2017/03/16 982 982 970 980 27,800
2017/03/15 993 993 980 982 31,400
2017/03/14 1,008 1,008 994 997 23,300
2017/03/13 1,006 1,008 999 1,008 14,500
2017/03/10 1,012 1,012 995 1,003 20,900
2017/03/09 999 1,002 994 995 18,000
2017/03/08 1,005 1,008 998 999 20,200
2017/03/07 1,024 1,024 1,007 1,007 7,800
2017/03/06 1,018 1,018 1,008 1,014 11,600
2017/03/03 1,027 1,027 1,014 1,014 11,300
2017/03/02 1,011 1,029 1,011 1,022 22,700
2017/03/01 1,017 1,019 1,003 1,009 32,500
2017/02/28 1,012 1,022 1,012 1,017 27,500
2017/02/27 1,031 1,033 1,015 1,016 44,300
2017/02/24 1,042 1,053 1,037 1,043 26,700
2017/02/23 1,050 1,059 1,038 1,041 45,900
2017/02/22 1,060 1,070 1,033 1,050 126,000
2017/02/21 1,135 1,140 1,128 1,134 10,200
2017/02/20 1,126 1,140 1,118 1,136 13,200
2017/02/17 1,140 1,140 1,115 1,131 14,400
2017/02/16 1,117 1,139 1,115 1,137 31,800
2017/02/15 1,111 1,119 1,108 1,115 19,200
2017/02/14 1,101 1,118 1,098 1,099 23,900
2017/02/13 1,100 1,105 1,090 1,099 22,000
2017/02/10 1,070 1,100 1,070 1,089 24,800
2017/02/09 1,045 1,060 1,043 1,055 14,500
2017/02/08 1,049 1,060 1,038 1,051 13,400
2017/02/07 1,061 1,061 1,048 1,049 13,200
2017/02/06 1,066 1,075 1,064 1,064 9,000
2017/02/03 1,077 1,090 1,070 1,070 11,200
2017/02/02 1,094 1,108 1,079 1,079 18,000
2017/02/01 1,093 1,107 1,081 1,098 31,700
2017/01/31 1,095 1,132 1,090 1,111 36,800
2017/01/30 1,125 1,126 1,102 1,104 39,700
2017/01/27 1,163 1,164 1,119 1,121 104,600
2017/01/26 1,173 1,189 1,167 1,172 89,700
2017/01/25 1,149 1,168 1,149 1,165 44,300
2017/01/24 1,149 1,149 1,143 1,148 42,500
2017/01/23 1,145 1,155 1,135 1,149 35,300
2017/01/20 1,150 1,150 1,130 1,138 36,900
2017/01/19 1,107 1,131 1,107 1,129 38,800
2017/01/18 1,139 1,150 1,094 1,103 57,500
2017/01/17 1,173 1,173 1,137 1,147 50,300
2017/01/16 1,130 1,170 1,129 1,168 55,800
2017/01/13 1,105 1,130 1,102 1,123 28,900
2017/01/12 1,114 1,124 1,104 1,108 43,000
2017/01/11 1,114 1,114 1,105 1,110 33,800
2017/01/10 1,098 1,106 1,094 1,104 39,300
2017/01/06 1,079 1,094 1,079 1,091 46,300
2017/01/05 1,070 1,079 1,069 1,079 30,500
2017/01/04 1,067 1,080 1,050 1,069 47,700

このページの先頭へ