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
2018/12/28 847 873 846 866 37,300
2018/12/27 839 862 831 862 33,200
2018/12/26 827 827 775 809 65,100
2018/12/25 776 776 745 752 86,400
2018/12/21 850 851 786 806 94,700
2018/12/20 887 887 830 854 93,600
2018/12/19 908 908 870 892 37,000
2018/12/18 900 913 888 892 57,700
2018/12/17 950 969 921 927 57,800
2018/12/14 984 984 958 964 65,200
2018/12/13 1,003 1,015 972 981 74,900
2018/12/12 980 995 976 988 96,500
2018/12/11 1,036 1,061 976 976 317,600
2018/12/10 1,201 1,288 1,188 1,274 81,100
2018/12/07 1,205 1,237 1,203 1,209 43,100
2018/12/06 1,250 1,250 1,184 1,198 51,000
2018/12/05 1,277 1,281 1,244 1,265 29,100
2018/12/04 1,336 1,352 1,290 1,302 33,700
2018/12/03 1,315 1,363 1,315 1,332 51,900
2018/11/30 1,286 1,319 1,281 1,310 13,900
2018/11/29 1,330 1,330 1,284 1,295 19,800
2018/11/28 1,260 1,321 1,252 1,321 57,000
2018/11/27 1,293 1,293 1,250 1,259 13,100
2018/11/26 1,241 1,263 1,235 1,263 27,000
2018/11/22 1,250 1,265 1,204 1,247 46,400
2018/11/21 1,137 1,228 1,137 1,228 47,300
2018/11/20 1,151 1,156 1,129 1,152 16,500
2018/11/19 1,143 1,166 1,134 1,162 14,000
2018/11/16 1,178 1,178 1,137 1,147 20,000
2018/11/15 1,181 1,189 1,169 1,179 10,200
2018/11/14 1,171 1,196 1,152 1,156 20,000
2018/11/13 1,159 1,171 1,143 1,166 23,200
2018/11/12 1,216 1,218 1,179 1,194 11,800
2018/11/09 1,203 1,206 1,175 1,203 14,600
2018/11/08 1,172 1,239 1,172 1,213 36,000
2018/11/07 1,152 1,167 1,133 1,142 21,900
2018/11/06 1,164 1,167 1,131 1,134 17,400
2018/11/05 1,166 1,174 1,155 1,157 16,600
2018/11/02 1,194 1,199 1,179 1,188 26,500
2018/11/01 1,198 1,205 1,169 1,174 21,800
2018/10/31 1,221 1,227 1,160 1,198 39,500
2018/10/30 1,070 1,199 1,044 1,191 62,800
2018/10/29 1,105 1,131 1,087 1,088 18,900
2018/10/26 1,196 1,196 1,083 1,114 52,800
2018/10/25 1,206 1,206 1,163 1,170 40,700
2018/10/24 1,231 1,250 1,202 1,236 25,100
2018/10/23 1,270 1,272 1,235 1,236 23,900
2018/10/22 1,258 1,283 1,243 1,273 23,400
2018/10/19 1,268 1,290 1,258 1,277 11,500
2018/10/18 1,298 1,332 1,294 1,297 24,900
2018/10/17 1,301 1,303 1,281 1,300 26,500
2018/10/16 1,272 1,283 1,224 1,271 35,000
2018/10/15 1,348 1,348 1,268 1,270 40,200
2018/10/12 1,250 1,294 1,228 1,291 25,500
2018/10/11 1,227 1,283 1,210 1,250 62,400
2018/10/10 1,361 1,362 1,326 1,347 16,700
2018/10/09 1,405 1,405 1,342 1,343 34,200
2018/10/05 1,395 1,412 1,371 1,405 24,500
2018/10/04 1,399 1,421 1,385 1,398 37,800
2018/10/03 1,465 1,465 1,381 1,387 66,100
2018/10/02 1,414 1,488 1,414 1,451 132,100
2018/10/01 1,374 1,435 1,374 1,414 84,800
2018/09/28 1,348 1,384 1,348 1,368 26,300
2018/09/27 1,387 1,388 1,343 1,345 30,500
2018/09/26 1,345 1,389 1,345 1,385 35,500
2018/09/25 1,365 1,365 1,331 1,354 40,700
2018/09/21 1,390 1,394 1,371 1,372 35,200
2018/09/20 1,399 1,414 1,370 1,396 85,500
2018/09/19 1,400 1,409 1,349 1,390 168,200
2018/09/18 1,290 1,369 1,284 1,363 104,800
2018/09/14 1,322 1,348 1,301 1,308 55,200
2018/09/13 1,287 1,319 1,265 1,315 75,500
2018/09/12 1,282 1,311 1,260 1,276 66,500
2018/09/11 1,350 1,390 1,264 1,301 352,900
2018/09/10 1,229 1,238 1,204 1,237 45,200
2018/09/07 1,180 1,199 1,162 1,181 25,500
2018/09/06 1,204 1,205 1,176 1,178 13,200
2018/09/05 1,220 1,220 1,203 1,204 8,800
2018/09/04 1,210 1,226 1,194 1,220 10,300
2018/09/03 1,238 1,238 1,203 1,207 9,000
2018/08/31 1,230 1,232 1,216 1,227 10,400
2018/08/30 1,240 1,240 1,228 1,238 9,600
2018/08/29 1,238 1,244 1,231 1,241 10,700
2018/08/28 1,222 1,235 1,217 1,228 19,600
2018/08/27 1,194 1,210 1,189 1,210 14,700
2018/08/24 1,195 1,195 1,179 1,187 2,500
2018/08/23 1,170 1,193 1,170 1,190 5,700
2018/08/22 1,151 1,178 1,151 1,170 4,400
2018/08/21 1,150 1,170 1,149 1,170 9,200
2018/08/20 1,177 1,177 1,156 1,167 8,500
2018/08/17 1,178 1,180 1,158 1,178 9,100
2018/08/16 1,152 1,157 1,147 1,151 11,400
2018/08/15 1,207 1,216 1,167 1,171 8,900
2018/08/14 1,152 1,196 1,146 1,191 12,900
2018/08/13 1,186 1,186 1,146 1,152 22,200
2018/08/10 1,209 1,218 1,192 1,195 16,200
2018/08/09 1,227 1,228 1,205 1,221 9,400
2018/08/08 1,188 1,237 1,188 1,227 16,800
2018/08/07 1,176 1,188 1,174 1,188 12,500
2018/08/06 1,207 1,207 1,173 1,176 19,000
2018/08/03 1,216 1,217 1,206 1,206 8,800
2018/08/02 1,244 1,244 1,214 1,216 13,700
2018/08/01 1,220 1,241 1,220 1,230 24,900
2018/07/31 1,243 1,243 1,220 1,220 13,200
2018/07/30 1,254 1,260 1,244 1,244 16,700
2018/07/27 1,255 1,269 1,255 1,265 23,400
2018/07/26 1,278 1,289 1,276 1,287 18,900
2018/07/25 1,281 1,285 1,264 1,278 12,100
2018/07/24 1,253 1,254 1,248 1,251 10,500
2018/07/23 1,255 1,261 1,250 1,251 9,900
2018/07/20 1,265 1,265 1,245 1,256 12,000
2018/07/19 1,266 1,276 1,263 1,270 13,400
2018/07/18 1,275 1,290 1,269 1,271 11,400
2018/07/17 1,277 1,288 1,275 1,275 9,400
2018/07/13 1,266 1,287 1,266 1,277 20,300
2018/07/12 1,260 1,263 1,247 1,259 12,900
2018/07/11 1,270 1,270 1,243 1,257 13,200
2018/07/10 1,290 1,290 1,260 1,270 25,600
2018/07/09 1,216 1,260 1,210 1,260 17,000
2018/07/06 1,188 1,220 1,173 1,216 26,200
2018/07/05 1,199 1,203 1,159 1,163 23,500
2018/07/04 1,220 1,220 1,193 1,199 15,400
2018/07/03 1,256 1,256 1,210 1,221 20,300
2018/07/02 1,280 1,315 1,245 1,249 44,900
2018/06/29 1,260 1,269 1,242 1,256 15,300
2018/06/28 1,267 1,269 1,235 1,250 23,600
2018/06/27 1,295 1,295 1,237 1,267 60,900
2018/06/26 1,162 1,179 1,151 1,175 12,700
2018/06/25 1,216 1,216 1,169 1,175 14,500
2018/06/22 1,224 1,224 1,180 1,197 15,500
2018/06/21 1,238 1,238 1,180 1,199 17,000
2018/06/20 1,214 1,224 1,161 1,217 28,500
2018/06/19 1,242 1,242 1,208 1,214 39,800
2018/06/18 1,281 1,281 1,240 1,243 20,400
2018/06/15 1,270 1,270 1,238 1,255 25,600
2018/06/14 1,247 1,255 1,241 1,248 16,400
2018/06/13 1,256 1,258 1,232 1,253 16,500
2018/06/12 1,275 1,298 1,240 1,256 40,600
2018/06/11 1,275 1,286 1,203 1,278 85,900
2018/06/08 1,336 1,350 1,317 1,350 37,800
2018/06/07 1,323 1,337 1,315 1,336 17,800
2018/06/06 1,328 1,329 1,308 1,315 17,100
2018/06/05 1,319 1,339 1,310 1,329 16,600
2018/06/04 1,293 1,313 1,292 1,304 19,700
2018/06/01 1,286 1,302 1,272 1,293 17,100
2018/05/31 1,260 1,286 1,255 1,283 17,400
2018/05/30 1,260 1,265 1,252 1,256 15,100
2018/05/29 1,320 1,320 1,276 1,283 20,800
2018/05/28 1,313 1,323 1,301 1,305 13,700
2018/05/25 1,335 1,341 1,312 1,318 15,800
2018/05/24 1,350 1,350 1,324 1,338 12,600
2018/05/23 1,349 1,349 1,335 1,345 9,500
2018/05/22 1,346 1,350 1,340 1,350 12,000
2018/05/21 1,350 1,350 1,332 1,342 12,400
2018/05/18 1,322 1,342 1,310 1,340 25,300
2018/05/17 1,311 1,322 1,308 1,315 13,000
2018/05/16 1,321 1,321 1,306 1,310 4,700
2018/05/15 1,320 1,321 1,306 1,321 9,200
2018/05/14 1,303 1,314 1,280 1,314 11,600
2018/05/11 1,329 1,329 1,275 1,300 33,500
2018/05/10 1,294 1,305 1,287 1,303 15,200
2018/05/09 1,281 1,300 1,274 1,287 17,900
2018/05/08 1,267 1,296 1,265 1,286 14,100
2018/05/07 1,269 1,269 1,258 1,263 7,800
2018/05/02 1,256 1,261 1,255 1,259 6,900
2018/05/01 1,262 1,262 1,243 1,247 12,500
2018/04/27 1,272 1,276 1,246 1,262 19,500
2018/04/26 1,279 1,292 1,262 1,272 19,300
2018/04/25 1,262 1,279 1,254 1,270 11,500
2018/04/24 1,268 1,274 1,260 1,268 16,800
2018/04/23 1,278 1,280 1,258 1,268 16,000
2018/04/20 1,274 1,277 1,255 1,277 15,300
2018/04/19 1,273 1,388 1,253 1,264 106,500
2018/04/18 1,262 1,286 1,255 1,270 14,700
2018/04/17 1,350 1,371 1,238 1,252 109,000
2018/04/16 1,275 1,333 1,270 1,299 30,100
2018/04/13 1,253 1,288 1,247 1,276 28,400
2018/04/12 1,224 1,244 1,217 1,220 14,400
2018/04/11 1,227 1,277 1,227 1,234 19,700
2018/04/10 1,221 1,238 1,201 1,215 30,400
2018/04/09 1,257 1,257 1,213 1,229 40,100
2018/04/06 1,277 1,282 1,261 1,263 28,900
2018/04/05 1,291 1,305 1,279 1,287 25,000
2018/04/04 1,300 1,318 1,280 1,288 21,700
2018/04/03 1,277 1,296 1,262 1,288 15,900
2018/04/02 1,328 1,335 1,299 1,300 17,200
2018/03/30 1,308 1,335 1,307 1,319 20,400
2018/03/29 1,301 1,360 1,280 1,298 37,600
2018/03/28 1,268 1,308 1,257 1,287 28,500
2018/03/27 1,291 1,296 1,263 1,268 30,300
2018/03/26 1,203 1,262 1,198 1,261 61,500
2018/03/23 1,251 1,261 1,227 1,234 77,400
2018/03/22 1,323 1,337 1,302 1,327 29,100
2018/03/20 1,355 1,355 1,303 1,347 40,300
2018/03/19 1,420 1,422 1,292 1,366 77,800
2018/03/16 1,423 1,445 1,382 1,445 75,000
2018/03/15 1,430 1,430 1,353 1,426 111,200
2018/03/14 1,333 1,450 1,333 1,448 202,500
2018/03/13 1,350 1,359 1,283 1,348 135,200
2018/03/12 1,486 1,486 1,313 1,339 548,100
2018/03/09 1,220 1,255 1,200 1,246 34,600
2018/03/08 1,195 1,197 1,173 1,197 18,800
2018/03/07 1,200 1,203 1,165 1,172 16,500
2018/03/06 1,183 1,210 1,156 1,204 24,600
2018/03/05 1,223 1,223 1,147 1,156 26,200
2018/03/02 1,234 1,238 1,218 1,230 17,800
2018/03/01 1,260 1,280 1,250 1,271 33,900
2018/02/28 1,268 1,277 1,260 1,268 18,000
2018/02/27 1,280 1,280 1,254 1,268 8,700
2018/02/26 1,280 1,280 1,259 1,269 9,300
2018/02/23 1,256 1,260 1,229 1,252 9,400
2018/02/22 1,260 1,264 1,240 1,264 8,900
2018/02/21 1,283 1,283 1,243 1,260 11,800
2018/02/20 1,244 1,273 1,231 1,264 15,200
2018/02/19 1,230 1,244 1,214 1,240 21,700
2018/02/16 1,230 1,230 1,191 1,199 16,900
2018/02/15 1,180 1,189 1,160 1,179 22,100
2018/02/14 1,200 1,211 1,141 1,160 23,500
2018/02/13 1,255 1,272 1,191 1,196 34,700
2018/02/09 1,171 1,210 1,161 1,208 24,500
2018/02/08 1,261 1,261 1,219 1,226 21,000
2018/02/07 1,385 1,389 1,219 1,221 64,500
2018/02/06 1,145 1,197 1,140 1,187 57,200
2018/02/05 1,302 1,307 1,275 1,295 42,600
2018/02/02 1,364 1,364 1,331 1,337 17,900
2018/02/01 1,337 1,378 1,335 1,369 18,700
2018/01/31 1,378 1,379 1,334 1,337 40,400
2018/01/30 1,399 1,404 1,366 1,378 44,100
2018/01/29 1,370 1,440 1,369 1,400 105,200
2018/01/26 1,358 1,404 1,353 1,353 94,800
2018/01/25 1,403 1,407 1,354 1,362 80,400
2018/01/24 1,429 1,431 1,402 1,410 62,400
2018/01/23 1,427 1,443 1,427 1,429 70,100
2018/01/22 1,429 1,437 1,420 1,427 51,200
2018/01/19 1,460 1,465 1,419 1,427 61,200
2018/01/18 1,405 1,478 1,403 1,453 118,700
2018/01/17 1,376 1,399 1,372 1,396 52,800
2018/01/16 1,393 1,396 1,371 1,376 53,900
2018/01/15 1,412 1,412 1,400 1,407 31,900
2018/01/12 1,429 1,429 1,404 1,406 41,800
2018/01/11 1,430 1,433 1,420 1,424 46,200
2018/01/10 1,440 1,452 1,436 1,437 40,900
2018/01/09 1,442 1,446 1,428 1,444 34,900
2018/01/05 1,425 1,446 1,420 1,440 29,900
2018/01/04 1,446 1,446 1,421 1,426 45,100

このページの先頭へ