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
2019/12/30 2,060 2,190 1,975 2,047 756,900
2019/12/27 1,830 2,054 1,790 2,027 1,582,100
2019/12/26 1,799 1,925 1,715 1,761 1,643,500
2019/12/25 1,551 1,668 1,551 1,668 611,700
2019/12/24 1,391 1,398 1,348 1,368 47,600
2019/12/23 1,425 1,430 1,392 1,400 53,800
2019/12/20 1,448 1,448 1,402 1,427 73,500
2019/12/19 1,430 1,435 1,395 1,418 40,800
2019/12/18 1,470 1,470 1,390 1,422 127,100
2019/12/17 1,400 1,504 1,398 1,474 209,500
2019/12/16 1,310 1,444 1,305 1,438 304,000
2019/12/13 1,270 1,294 1,239 1,273 111,200
2019/12/12 1,244 1,244 1,205 1,236 59,100
2019/12/11 1,280 1,280 1,212 1,239 169,600
2019/12/10 1,199 1,252 1,185 1,227 74,800
2019/12/09 1,212 1,215 1,187 1,195 30,900
2019/12/06 1,170 1,195 1,164 1,195 25,600
2019/12/05 1,198 1,208 1,172 1,173 23,300
2019/12/04 1,199 1,217 1,184 1,198 40,700
2019/12/03 1,200 1,215 1,181 1,212 22,900
2019/12/02 1,188 1,224 1,188 1,216 29,200
2019/11/29 1,196 1,225 1,161 1,183 40,600
2019/11/28 1,200 1,218 1,170 1,183 42,100
2019/11/27 1,170 1,197 1,155 1,195 57,400
2019/11/26 1,133 1,173 1,133 1,148 53,900
2019/11/25 1,128 1,153 1,122 1,136 31,000
2019/11/22 1,114 1,129 1,100 1,113 20,900
2019/11/21 1,132 1,133 1,080 1,112 30,600
2019/11/20 1,115 1,133 1,099 1,132 24,000
2019/11/19 1,135 1,138 1,120 1,130 16,500
2019/11/18 1,121 1,138 1,109 1,133 18,800
2019/11/15 1,061 1,134 1,046 1,113 57,700
2019/11/14 1,092 1,092 1,060 1,060 23,500
2019/11/13 1,099 1,101 1,077 1,092 13,200
2019/11/12 1,091 1,119 1,085 1,099 28,300
2019/11/11 1,127 1,135 1,092 1,098 24,800
2019/11/08 1,150 1,150 1,119 1,127 26,500
2019/11/07 1,145 1,145 1,125 1,134 13,700
2019/11/06 1,125 1,147 1,105 1,145 28,500
2019/11/05 1,133 1,148 1,113 1,127 38,600
2019/11/01 1,068 1,113 1,060 1,113 37,600
2019/10/31 1,098 1,111 1,060 1,067 49,400
2019/10/30 1,127 1,128 1,091 1,098 51,100
2019/10/29 1,156 1,159 1,107 1,127 74,400
2019/10/28 1,169 1,172 1,138 1,150 105,500
2019/10/25 1,070 1,143 1,070 1,139 127,100
2019/10/24 1,065 1,071 1,044 1,060 53,000
2019/10/23 1,088 1,090 1,044 1,062 93,900
2019/10/21 1,001 1,092 1,000 1,082 138,100
2019/10/18 974 1,017 974 1,010 134,600
2019/10/17 965 970 948 962 34,300
2019/10/16 965 973 955 962 44,200
2019/10/15 937 967 937 950 38,400
2019/10/11 938 938 922 929 19,500
2019/10/10 930 937 918 934 16,800
2019/10/09 928 930 917 930 22,400
2019/10/08 903 943 903 941 46,500
2019/10/07 912 918 898 900 11,400
2019/10/04 893 908 892 903 17,100
2019/10/03 895 899 888 892 18,000
2019/10/02 905 913 902 907 13,500
2019/10/01 878 917 878 913 34,200
2019/09/30 890 890 876 878 20,100
2019/09/27 877 898 877 891 25,300
2019/09/26 886 906 874 878 46,300
2019/09/25 897 904 886 889 25,900
2019/09/24 910 915 903 906 24,100
2019/09/20 906 915 901 903 32,100
2019/09/19 900 913 894 900 32,000
2019/09/18 915 918 875 890 57,300
2019/09/17 889 935 870 917 96,500
2019/09/13 932 932 890 901 105,500
2019/09/12 1,030 1,045 918 936 457,000
2019/09/11 978 978 978 978 78,700
2019/09/10 820 834 820 828 36,700
2019/09/09 802 818 796 811 19,500
2019/09/06 819 823 803 806 8,300
2019/09/05 791 817 791 805 18,900
2019/09/04 783 789 773 788 10,800
2019/09/03 784 788 779 780 16,000
2019/09/02 784 787 775 776 15,400
2019/08/30 773 780 770 779 19,400
2019/08/29 774 779 763 765 10,700
2019/08/28 780 780 773 776 8,300
2019/08/27 775 781 772 780 8,600
2019/08/26 784 784 770 770 24,800
2019/08/23 809 814 799 799 9,800
2019/08/22 823 826 809 811 20,300
2019/08/21 789 813 783 809 18,400
2019/08/20 784 787 778 785 9,300
2019/08/19 782 792 776 778 8,200
2019/08/16 785 790 775 779 21,800
2019/08/15 774 790 760 783 36,500
2019/08/14 801 816 794 802 13,500
2019/08/13 815 815 791 798 14,500
2019/08/09 825 831 815 821 8,000
2019/08/08 814 832 804 825 16,000
2019/08/07 811 823 811 813 13,700
2019/08/06 794 815 790 808 35,100
2019/08/05 865 873 804 824 38,300
2019/08/02 880 880 858 873 41,000
2019/08/01 896 896 885 893 19,700
2019/07/31 915 915 902 902 22,200
2019/07/30 908 918 904 916 51,000
2019/07/29 944 944 918 934 57,400
2019/07/26 940 946 932 945 27,100
2019/07/25 943 970 940 945 80,300
2019/07/24 930 943 924 934 34,400
2019/07/23 920 940 920 927 43,500
2019/07/22 910 917 904 917 12,200
2019/07/19 895 909 891 908 19,200
2019/07/18 905 906 882 882 39,100
2019/07/17 920 923 909 913 21,200
2019/07/16 911 920 901 918 37,900
2019/07/12 916 918 900 917 29,200
2019/07/11 877 919 877 916 41,300
2019/07/10 887 887 871 871 26,100
2019/07/09 898 898 885 887 14,500
2019/07/08 913 913 896 896 32,000
2019/07/05 904 905 895 905 17,900
2019/07/04 903 905 895 901 18,800
2019/07/03 897 902 890 899 20,200
2019/07/02 898 910 896 903 32,400
2019/07/01 892 913 885 913 62,400
2019/06/28 887 893 873 877 54,100
2019/06/27 842 894 839 894 62,200
2019/06/26 807 845 806 845 35,600
2019/06/25 808 812 807 808 6,400
2019/06/24 809 815 794 812 6,100
2019/06/21 813 813 803 807 7,700
2019/06/20 798 815 789 815 17,000
2019/06/19 783 805 781 804 32,700
2019/06/18 785 785 767 773 21,000
2019/06/17 787 787 776 785 10,800
2019/06/14 793 793 781 786 10,000
2019/06/13 811 812 780 784 41,300
2019/06/12 807 821 804 820 13,100
2019/06/11 810 823 800 816 32,000
2019/06/10 800 810 796 809 9,800
2019/06/07 789 792 782 791 10,500
2019/06/06 792 795 784 785 6,500
2019/06/05 783 793 780 792 20,900
2019/06/04 760 770 753 770 10,300
2019/06/03 753 763 750 755 12,100
2019/05/31 787 787 767 768 9,800
2019/05/30 778 789 772 788 6,300
2019/05/29 788 788 771 782 9,500
2019/05/28 780 794 780 788 8,800
2019/05/27 768 779 767 779 9,700
2019/05/24 753 768 743 766 17,400
2019/05/23 770 772 759 763 16,500
2019/05/22 764 784 764 770 12,100
2019/05/21 778 779 752 760 41,400
2019/05/20 790 796 777 780 19,000
2019/05/17 804 810 792 799 15,700
2019/05/16 815 816 788 793 17,700
2019/05/15 822 824 794 815 13,700
2019/05/14 790 817 777 814 27,400
2019/05/13 837 840 810 810 19,100
2019/05/10 850 856 833 835 34,400
2019/05/09 863 875 850 850 23,000
2019/05/08 889 889 860 860 33,800
2019/05/07 900 908 883 889 17,000
2019/04/26 903 915 885 909 19,200
2019/04/25 905 917 896 915 26,700
2019/04/24 909 912 902 902 11,300
2019/04/23 913 916 903 905 15,900
2019/04/22 910 914 901 909 14,400
2019/04/19 901 916 901 906 13,700
2019/04/18 925 930 891 891 19,100
2019/04/17 924 942 909 923 19,400
2019/04/16 911 936 908 910 28,100
2019/04/15 886 917 886 906 24,600
2019/04/12 893 908 881 884 15,500
2019/04/11 902 902 874 892 33,100
2019/04/10 912 916 892 905 19,400
2019/04/09 924 929 902 920 24,100
2019/04/08 893 930 875 924 98,100
2019/04/05 863 881 860 878 43,800
2019/04/04 853 868 846 858 77,400
2019/04/03 844 850 844 848 29,200
2019/04/02 855 869 843 847 24,300
2019/04/01 844 860 841 847 20,500
2019/03/29 845 852 835 842 15,400
2019/03/28 861 861 836 841 32,500
2019/03/27 862 869 852 861 52,600
2019/03/26 840 858 836 852 36,800
2019/03/25 850 850 833 836 33,000
2019/03/22 841 860 840 860 23,800
2019/03/20 842 846 836 837 22,600
2019/03/19 849 849 833 842 38,200
2019/03/18 856 861 846 849 51,400
2019/03/15 872 872 857 863 59,300
2019/03/14 868 877 852 857 212,600
2019/03/13 965 997 948 958 80,000
2019/03/12 940 967 929 953 28,600
2019/03/11 906 917 888 911 17,200
2019/03/08 939 939 895 908 37,300
2019/03/07 966 966 939 954 30,100
2019/03/06 977 982 966 972 18,400
2019/03/05 1,000 1,000 964 969 48,700
2019/03/04 1,000 1,004 991 1,000 38,900
2019/03/01 991 1,005 981 995 29,500
2019/02/28 1,000 1,008 986 993 35,300
2019/02/27 979 1,017 971 990 62,500
2019/02/26 984 988 961 970 40,000
2019/02/25 947 962 941 959 21,700
2019/02/22 940 944 932 942 12,200
2019/02/21 958 962 942 947 16,500
2019/02/20 936 959 931 959 30,300
2019/02/19 947 956 926 935 30,600
2019/02/18 947 971 947 953 29,300
2019/02/15 939 950 923 943 21,600
2019/02/14 974 980 950 950 18,000
2019/02/13 990 990 958 974 23,500
2019/02/12 949 982 942 979 20,700
2019/02/08 985 985 937 941 30,000
2019/02/07 997 1,000 962 986 41,600
2019/02/06 970 1,027 967 1,002 97,700
2019/02/05 950 968 950 965 23,600
2019/02/04 930 961 930 946 22,900
2019/02/01 935 943 920 930 19,500
2019/01/31 947 957 934 935 22,600
2019/01/30 950 952 928 928 19,100
2019/01/29 956 959 936 955 56,100
2019/01/28 998 1,004 966 970 75,200
2019/01/25 963 989 957 982 45,500
2019/01/24 936 963 931 959 35,000
2019/01/23 933 951 914 937 33,100
2019/01/22 951 954 935 942 23,100
2019/01/21 971 994 954 954 80,700
2019/01/18 940 972 940 956 49,600
2019/01/17 950 959 935 937 62,100
2019/01/16 963 963 932 936 41,700
2019/01/15 918 957 907 942 39,800
2019/01/11 924 937 906 906 27,500
2019/01/10 929 938 905 918 35,700
2019/01/09 916 956 906 917 94,100
2019/01/08 877 918 877 913 49,900
2019/01/07 865 890 860 867 58,800
2019/01/04 841 842 814 832 69,000

このページの先頭へ