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
2020/12/30 3,740 3,810 3,675 3,765 156,700
2020/12/29 3,750 3,845 3,680 3,750 265,200
2020/12/28 3,580 3,795 3,565 3,755 398,000
2020/12/25 3,440 3,615 3,400 3,600 292,300
2020/12/24 3,250 3,380 3,195 3,370 127,400
2020/12/23 3,185 3,240 3,150 3,200 85,300
2020/12/22 3,165 3,225 3,115 3,165 93,700
2020/12/21 3,195 3,255 3,165 3,225 90,800
2020/12/18 3,255 3,320 3,160 3,185 121,000
2020/12/17 3,245 3,280 3,165 3,185 132,500
2020/12/16 3,095 3,240 3,050 3,220 223,000
2020/12/15 3,125 3,125 3,000 3,045 139,000
2020/12/14 3,010 3,085 2,982 3,015 200,800
2020/12/11 2,990 3,085 2,955 2,992 422,300
2020/12/10 3,455 3,470 3,325 3,375 114,500
2020/12/09 3,520 3,575 3,490 3,525 63,000
2020/12/08 3,410 3,535 3,310 3,535 92,000
2020/12/07 3,540 3,585 3,420 3,455 89,700
2020/12/04 3,655 3,655 3,465 3,575 125,400
2020/12/03 3,700 3,705 3,625 3,670 95,200
2020/12/02 3,650 3,695 3,555 3,660 172,000
2020/12/01 3,595 3,610 3,520 3,590 146,400
2020/11/30 3,500 3,695 3,500 3,565 211,700
2020/11/27 3,410 3,485 3,355 3,480 148,500
2020/11/26 3,285 3,405 3,235 3,395 149,700
2020/11/25 3,295 3,450 3,260 3,285 268,300
2020/11/24 3,320 3,395 3,210 3,270 220,600
2020/11/20 3,220 3,270 3,165 3,270 158,700
2020/11/19 3,190 3,285 3,100 3,215 201,400
2020/11/18 3,080 3,225 3,060 3,215 325,800
2020/11/17 3,000 3,140 2,969 3,100 368,300
2020/11/16 2,819 2,960 2,800 2,951 146,100
2020/11/13 2,754 2,820 2,750 2,788 48,700
2020/11/12 2,770 2,829 2,754 2,790 56,000
2020/11/11 2,684 2,786 2,635 2,762 72,600
2020/11/10 2,807 2,819 2,665 2,684 83,600
2020/11/09 2,744 2,801 2,744 2,801 55,200
2020/11/06 2,756 2,756 2,688 2,725 44,700
2020/11/05 2,622 2,746 2,622 2,744 109,500
2020/11/04 2,655 2,683 2,591 2,621 48,400
2020/11/02 2,632 2,632 2,526 2,564 50,900
2020/10/30 2,699 2,720 2,575 2,598 62,400
2020/10/29 2,617 2,695 2,580 2,685 66,400
2020/10/28 2,691 2,697 2,625 2,667 43,400
2020/10/27 2,616 2,701 2,593 2,698 61,200
2020/10/26 2,756 2,773 2,634 2,685 130,200
2020/10/23 2,814 2,848 2,710 2,799 104,700
2020/10/22 2,914 2,915 2,803 2,858 67,800
2020/10/21 2,928 2,980 2,910 2,918 81,900
2020/10/20 2,893 2,946 2,865 2,942 114,900
2020/10/19 2,914 2,950 2,826 2,938 94,700
2020/10/16 3,005 3,115 2,910 2,947 188,800
2020/10/15 3,010 3,085 2,930 2,989 152,200
2020/10/14 2,960 3,055 2,925 3,035 197,300
2020/10/13 2,913 2,960 2,793 2,949 162,500
2020/10/12 2,908 2,910 2,782 2,872 198,800
2020/10/09 2,730 2,933 2,710 2,922 303,200
2020/10/08 2,580 2,678 2,577 2,671 96,300
2020/10/07 2,596 2,596 2,525 2,570 80,500
2020/10/06 2,591 2,605 2,552 2,586 48,900
2020/10/05 2,644 2,644 2,551 2,571 66,500
2020/10/02 2,700 2,731 2,590 2,594 88,800
2020/09/30 2,722 2,750 2,665 2,689 77,000
2020/09/29 2,722 2,767 2,690 2,725 77,600
2020/09/28 2,861 2,870 2,687 2,729 94,800
2020/09/25 2,811 2,850 2,744 2,778 97,100
2020/09/24 2,825 2,872 2,789 2,805 150,400
2020/09/23 2,779 2,844 2,720 2,844 167,100
2020/09/18 2,760 2,770 2,691 2,703 124,100
2020/09/17 2,685 2,758 2,671 2,756 178,300
2020/09/16 2,513 2,695 2,480 2,673 204,900
2020/09/15 2,449 2,499 2,415 2,478 133,300
2020/09/14 2,420 2,447 2,400 2,437 91,200
2020/09/11 2,649 2,654 2,424 2,433 454,400
2020/09/10 2,720 2,779 2,674 2,699 214,500
2020/09/09 2,610 2,627 2,565 2,624 67,600
2020/09/08 2,623 2,664 2,539 2,660 57,200
2020/09/07 2,593 2,635 2,536 2,583 63,600
2020/09/04 2,565 2,645 2,554 2,592 65,300
2020/09/03 2,694 2,694 2,638 2,665 49,200
2020/09/02 2,693 2,693 2,613 2,642 57,600
2020/09/01 2,701 2,701 2,621 2,655 61,100
2020/08/31 2,697 2,750 2,681 2,719 67,600
2020/08/28 2,713 2,713 2,556 2,614 100,600
2020/08/27 2,828 2,844 2,709 2,713 79,800
2020/08/26 2,715 2,801 2,700 2,800 87,000
2020/08/25 2,706 2,738 2,684 2,686 55,800
2020/08/24 2,700 2,702 2,657 2,691 38,900
2020/08/21 2,723 2,746 2,674 2,694 46,000
2020/08/20 2,765 2,773 2,660 2,673 100,500
2020/08/19 2,790 2,816 2,740 2,780 48,900
2020/08/18 2,761 2,823 2,727 2,791 76,000
2020/08/17 2,799 2,808 2,758 2,798 66,400
2020/08/14 2,918 2,935 2,818 2,851 130,000
2020/08/13 2,796 2,944 2,777 2,916 152,600
2020/08/12 2,720 2,763 2,670 2,718 86,900
2020/08/11 2,752 2,752 2,675 2,723 74,300
2020/08/07 2,857 2,868 2,707 2,760 150,400
2020/08/06 2,900 2,936 2,835 2,916 90,200
2020/08/05 2,893 2,918 2,854 2,901 53,900
2020/08/04 3,000 3,005 2,891 2,924 74,200
2020/08/03 2,866 2,948 2,850 2,903 75,300
2020/07/31 2,988 3,000 2,832 2,862 184,400
2020/07/30 2,940 3,050 2,940 3,025 114,900
2020/07/29 3,135 3,175 2,942 3,010 199,600
2020/07/28 3,010 3,105 2,999 3,090 164,200
2020/07/27 2,973 2,993 2,881 2,935 209,100
2020/07/22 3,040 3,150 2,958 3,080 259,400
2020/07/21 3,050 3,240 3,050 3,180 419,000
2020/07/20 2,930 2,959 2,841 2,959 277,600
2020/07/17 2,705 2,884 2,705 2,780 334,000
2020/07/16 2,804 2,828 2,701 2,723 249,400
2020/07/15 2,940 2,956 2,830 2,867 179,200
2020/07/14 2,860 2,965 2,802 2,945 243,600
2020/07/13 3,195 3,195 2,863 2,971 411,800
2020/07/10 3,190 3,320 3,030 3,170 505,400
2020/07/09 2,960 3,255 2,902 3,220 637,600
2020/07/08 2,607 2,989 2,607 2,940 761,400
2020/07/07 2,498 2,615 2,483 2,600 357,500
2020/07/06 2,200 2,398 2,200 2,383 380,900
2020/07/03 2,117 2,195 2,117 2,191 149,600
2020/07/02 2,171 2,181 2,066 2,116 137,100
2020/07/01 2,100 2,175 2,078 2,129 186,100
2020/06/30 2,100 2,143 2,069 2,083 127,300
2020/06/29 2,126 2,155 2,066 2,071 127,100
2020/06/26 2,065 2,092 2,030 2,082 61,300
2020/06/25 2,048 2,066 2,005 2,046 58,200
2020/06/24 2,068 2,131 2,051 2,082 97,500
2020/06/23 2,062 2,099 2,032 2,068 86,800
2020/06/22 2,068 2,081 1,994 2,053 136,000
2020/06/19 1,997 2,032 1,977 2,020 132,100
2020/06/18 1,949 1,975 1,909 1,960 75,000
2020/06/17 1,978 1,978 1,923 1,928 66,000
2020/06/16 1,916 1,977 1,883 1,967 133,500
2020/06/15 2,000 2,011 1,809 1,819 215,300
2020/06/12 1,978 2,062 1,906 1,978 338,400
2020/06/11 2,170 2,212 2,087 2,128 208,500
2020/06/10 2,083 2,220 2,073 2,150 202,500
2020/06/09 2,145 2,145 2,024 2,073 84,100
2020/06/08 2,114 2,134 2,083 2,128 66,500
2020/06/05 2,024 2,098 2,016 2,044 92,600
2020/06/04 2,073 2,143 2,035 2,050 68,600
2020/06/03 2,137 2,175 2,068 2,096 86,000
2020/06/02 2,120 2,145 2,041 2,120 121,000
2020/06/01 1,960 2,143 1,960 2,119 271,900
2020/05/29 1,897 1,960 1,874 1,923 72,800
2020/05/28 1,958 1,958 1,864 1,890 56,700
2020/05/27 1,937 1,953 1,905 1,918 43,600
2020/05/26 1,997 2,003 1,908 1,932 73,900
2020/05/25 2,003 2,018 1,970 1,979 49,100
2020/05/22 1,972 2,016 1,956 1,966 61,600
2020/05/21 1,998 2,020 1,952 1,985 55,700
2020/05/20 1,899 1,994 1,896 1,984 126,400
2020/05/19 1,845 1,884 1,804 1,874 55,100
2020/05/18 1,852 1,852 1,784 1,794 45,700
2020/05/15 1,862 1,893 1,838 1,869 24,900
2020/05/14 1,912 1,912 1,836 1,838 44,400
2020/05/13 1,894 1,914 1,866 1,896 34,300
2020/05/12 1,910 1,942 1,864 1,934 72,000
2020/05/11 1,886 1,930 1,852 1,871 64,900
2020/05/08 1,913 1,948 1,852 1,895 59,400
2020/05/07 1,812 1,918 1,808 1,904 119,800
2020/05/01 1,826 1,826 1,761 1,806 57,600
2020/04/30 1,825 1,849 1,806 1,828 106,400
2020/04/28 1,705 1,788 1,700 1,767 66,900
2020/04/27 1,722 1,738 1,698 1,721 27,300
2020/04/24 1,722 1,741 1,684 1,690 45,200
2020/04/23 1,775 1,810 1,729 1,745 58,800
2020/04/22 1,683 1,725 1,666 1,695 35,400
2020/04/21 1,800 1,812 1,724 1,736 60,400
2020/04/20 1,813 1,848 1,811 1,817 49,600
2020/04/17 1,780 1,928 1,760 1,853 113,000
2020/04/16 1,719 1,792 1,682 1,783 74,500
2020/04/15 1,751 1,780 1,711 1,731 71,800
2020/04/14 1,628 1,755 1,628 1,750 92,900
2020/04/13 1,673 1,673 1,611 1,642 49,600
2020/04/10 1,656 1,670 1,586 1,633 41,100
2020/04/09 1,627 1,667 1,585 1,656 56,800
2020/04/08 1,575 1,625 1,532 1,587 81,300
2020/04/07 1,552 1,611 1,515 1,575 110,500
2020/04/06 1,396 1,505 1,366 1,484 79,100
2020/04/03 1,434 1,480 1,370 1,403 70,100
2020/04/02 1,433 1,500 1,433 1,440 57,900
2020/04/01 1,533 1,542 1,486 1,493 77,600
2020/03/31 1,580 1,611 1,536 1,555 59,300
2020/03/30 1,485 1,579 1,485 1,574 56,600
2020/03/27 1,600 1,609 1,505 1,562 76,000
2020/03/26 1,620 1,629 1,513 1,539 68,100
2020/03/25 1,685 1,689 1,600 1,670 60,000
2020/03/24 1,657 1,657 1,545 1,585 61,800
2020/03/23 1,465 1,549 1,403 1,537 69,700
2020/03/19 1,499 1,515 1,390 1,450 66,200
2020/03/18 1,489 1,535 1,450 1,450 102,700
2020/03/17 1,306 1,500 1,275 1,460 169,200
2020/03/16 1,360 1,500 1,342 1,366 82,700
2020/03/13 1,197 1,392 1,160 1,342 161,400
2020/03/12 1,362 1,477 1,337 1,347 127,700
2020/03/11 1,585 1,606 1,445 1,452 92,800
2020/03/10 1,355 1,595 1,350 1,558 168,500
2020/03/09 1,593 1,593 1,446 1,484 116,200
2020/03/06 1,670 1,710 1,618 1,630 90,900
2020/03/05 1,780 1,810 1,710 1,710 118,000
2020/03/04 1,710 1,869 1,661 1,732 255,200
2020/03/03 2,019 2,020 1,746 1,750 314,100
2020/03/02 1,579 1,714 1,543 1,659 110,800
2020/02/28 1,479 1,556 1,445 1,470 146,600
2020/02/27 1,759 1,759 1,638 1,639 72,500
2020/02/26 1,742 1,777 1,703 1,759 73,000
2020/02/25 1,770 1,877 1,765 1,788 84,100
2020/02/21 1,882 1,957 1,880 1,886 69,500
2020/02/20 2,016 2,016 1,903 1,920 40,200
2020/02/19 1,906 1,978 1,906 1,966 52,600
2020/02/18 1,973 1,973 1,860 1,866 91,900
2020/02/17 2,031 2,031 1,960 2,000 50,800
2020/02/14 2,070 2,092 2,026 2,052 62,900
2020/02/13 2,094 2,098 2,045 2,070 36,500
2020/02/12 2,033 2,090 1,995 2,069 58,700
2020/02/10 1,958 2,064 1,919 1,993 72,200
2020/02/07 2,032 2,071 1,995 1,996 62,000
2020/02/06 2,064 2,080 2,010 2,062 67,400
2020/02/05 2,097 2,120 2,007 2,014 104,200
2020/02/04 1,991 2,070 1,950 2,063 77,800
2020/02/03 1,911 2,010 1,889 1,982 92,500
2020/01/31 1,966 2,092 1,966 2,041 105,000
2020/01/30 2,060 2,096 1,933 1,993 194,500
2020/01/29 2,160 2,199 2,054 2,070 162,000
2020/01/28 2,046 2,169 2,040 2,144 147,500
2020/01/27 2,151 2,210 2,113 2,121 204,700
2020/01/24 2,231 2,280 2,181 2,237 277,700
2020/01/23 2,172 2,299 2,146 2,181 488,900
2020/01/22 2,070 2,199 2,033 2,193 397,300
2020/01/21 2,129 2,130 2,047 2,079 204,900
2020/01/20 2,030 2,164 2,027 2,122 663,700
2020/01/17 1,839 1,968 1,828 1,939 202,500
2020/01/16 1,867 1,867 1,796 1,813 107,400
2020/01/15 1,900 1,900 1,820 1,867 128,600
2020/01/14 1,971 1,995 1,909 1,924 136,600
2020/01/10 2,008 2,011 1,962 1,994 74,200
2020/01/09 1,980 2,016 1,953 2,000 180,700
2020/01/08 2,016 2,016 1,902 1,963 168,300
2020/01/07 2,040 2,067 1,980 2,039 228,000
2020/01/06 1,970 2,080 1,943 2,055 244,900

このページの先頭へ