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 |
|---|---|---|---|---|---|
| 2024/12/30 | 3,175 | 3,250 | 3,150 | 3,175 | 52,100 |
| 2024/12/27 | 3,110 | 3,235 | 3,085 | 3,210 | 89,900 |
| 2024/12/26 | 3,100 | 3,205 | 3,075 | 3,100 | 67,500 |
| 2024/12/25 | 3,070 | 3,160 | 3,040 | 3,105 | 64,700 |
| 2024/12/24 | 3,205 | 3,235 | 3,040 | 3,055 | 128,800 |
| 2024/12/23 | 3,070 | 3,265 | 2,982 | 3,235 | 260,800 |
| 2024/12/20 | 2,777 | 2,964 | 2,774 | 2,924 | 154,600 |
| 2024/12/19 | 2,726 | 2,789 | 2,704 | 2,730 | 46,100 |
| 2024/12/18 | 2,737 | 2,804 | 2,721 | 2,776 | 36,200 |
| 2024/12/17 | 2,793 | 2,836 | 2,735 | 2,737 | 56,400 |
| 2024/12/16 | 2,622 | 2,837 | 2,622 | 2,767 | 101,300 |
| 2024/12/13 | 2,647 | 2,672 | 2,616 | 2,622 | 54,800 |
| 2024/12/12 | 2,800 | 2,804 | 2,686 | 2,697 | 62,200 |
| 2024/12/11 | 2,630 | 2,720 | 2,615 | 2,720 | 94,900 |
| 2024/12/10 | 2,610 | 2,647 | 2,571 | 2,630 | 240,100 |
| 2024/12/09 | 2,829 | 2,869 | 2,802 | 2,840 | 64,300 |
| 2024/12/06 | 2,820 | 2,820 | 2,779 | 2,810 | 22,900 |
| 2024/12/05 | 2,845 | 2,895 | 2,811 | 2,825 | 22,900 |
| 2024/12/04 | 2,901 | 2,914 | 2,829 | 2,842 | 39,000 |
| 2024/12/03 | 2,900 | 2,939 | 2,894 | 2,895 | 35,200 |
| 2024/12/02 | 2,824 | 2,858 | 2,812 | 2,855 | 28,200 |
| 2024/11/29 | 2,837 | 2,856 | 2,801 | 2,824 | 21,500 |
| 2024/11/28 | 2,784 | 2,870 | 2,778 | 2,850 | 35,500 |
| 2024/11/27 | 2,852 | 2,852 | 2,809 | 2,816 | 36,200 |
| 2024/11/26 | 2,957 | 2,957 | 2,828 | 2,852 | 47,700 |
| 2024/11/25 | 2,970 | 2,994 | 2,930 | 2,930 | 32,700 |
| 2024/11/22 | 3,000 | 3,005 | 2,951 | 2,968 | 36,900 |
| 2024/11/21 | 2,978 | 2,992 | 2,920 | 2,939 | 20,200 |
| 2024/11/20 | 2,989 | 2,990 | 2,924 | 2,929 | 24,500 |
| 2024/11/19 | 2,922 | 2,996 | 2,905 | 2,978 | 52,300 |
| 2024/11/18 | 2,922 | 2,960 | 2,885 | 2,900 | 45,500 |
| 2024/11/15 | 2,940 | 2,978 | 2,923 | 2,957 | 28,600 |
| 2024/11/14 | 3,010 | 3,015 | 2,950 | 2,955 | 53,200 |
| 2024/11/13 | 3,075 | 3,085 | 3,030 | 3,030 | 33,100 |
| 2024/11/12 | 3,150 | 3,160 | 3,070 | 3,075 | 48,400 |
| 2024/11/11 | 3,230 | 3,230 | 3,160 | 3,190 | 25,000 |
| 2024/11/08 | 3,285 | 3,300 | 3,230 | 3,255 | 17,400 |
| 2024/11/07 | 3,305 | 3,320 | 3,260 | 3,285 | 29,200 |
| 2024/11/06 | 3,245 | 3,350 | 3,245 | 3,305 | 23,800 |
| 2024/11/05 | 3,160 | 3,285 | 3,155 | 3,245 | 28,700 |
| 2024/11/01 | 3,250 | 3,250 | 3,145 | 3,150 | 43,200 |
| 2024/10/31 | 3,265 | 3,320 | 3,235 | 3,305 | 32,300 |
| 2024/10/30 | 3,270 | 3,330 | 3,260 | 3,275 | 39,200 |
| 2024/10/29 | 3,190 | 3,290 | 3,180 | 3,285 | 27,300 |
| 2024/10/28 | 3,155 | 3,250 | 3,150 | 3,215 | 32,700 |
| 2024/10/25 | 3,215 | 3,215 | 3,105 | 3,155 | 31,700 |
| 2024/10/24 | 3,200 | 3,240 | 3,160 | 3,210 | 17,700 |
| 2024/10/23 | 3,335 | 3,335 | 3,225 | 3,240 | 25,700 |
| 2024/10/22 | 3,435 | 3,435 | 3,320 | 3,345 | 31,600 |
| 2024/10/21 | 3,400 | 3,455 | 3,400 | 3,445 | 11,900 |
| 2024/10/18 | 3,470 | 3,485 | 3,395 | 3,405 | 22,000 |
| 2024/10/17 | 3,565 | 3,565 | 3,460 | 3,470 | 30,300 |
| 2024/10/16 | 3,535 | 3,630 | 3,495 | 3,600 | 46,300 |
| 2024/10/15 | 3,585 | 3,670 | 3,570 | 3,670 | 58,200 |
| 2024/10/11 | 3,520 | 3,540 | 3,475 | 3,475 | 14,800 |
| 2024/10/10 | 3,510 | 3,545 | 3,480 | 3,520 | 23,900 |
| 2024/10/09 | 3,535 | 3,540 | 3,465 | 3,500 | 15,400 |
| 2024/10/08 | 3,520 | 3,550 | 3,465 | 3,480 | 11,800 |
| 2024/10/07 | 3,595 | 3,625 | 3,525 | 3,525 | 26,400 |
| 2024/10/04 | 3,565 | 3,565 | 3,495 | 3,530 | 26,600 |
| 2024/10/03 | 3,425 | 3,585 | 3,410 | 3,575 | 52,000 |
| 2024/10/02 | 3,405 | 3,405 | 3,315 | 3,315 | 34,400 |
| 2024/10/01 | 3,410 | 3,435 | 3,380 | 3,430 | 25,600 |
| 2024/09/30 | 3,475 | 3,485 | 3,355 | 3,355 | 42,600 |
| 2024/09/27 | 3,560 | 3,630 | 3,560 | 3,595 | 26,700 |
| 2024/09/26 | 3,430 | 3,575 | 3,430 | 3,555 | 46,300 |
| 2024/09/25 | 3,400 | 3,490 | 3,400 | 3,410 | 24,100 |
| 2024/09/24 | 3,535 | 3,535 | 3,425 | 3,445 | 24,700 |
| 2024/09/20 | 3,590 | 3,610 | 3,470 | 3,475 | 30,500 |
| 2024/09/19 | 3,360 | 3,545 | 3,360 | 3,520 | 55,100 |
| 2024/09/18 | 3,390 | 3,395 | 3,310 | 3,315 | 35,000 |
| 2024/09/17 | 3,325 | 3,445 | 3,285 | 3,350 | 52,800 |
| 2024/09/13 | 3,450 | 3,450 | 3,300 | 3,355 | 57,500 |
| 2024/09/12 | 3,630 | 3,660 | 3,380 | 3,415 | 141,800 |
| 2024/09/11 | 3,540 | 3,540 | 3,400 | 3,455 | 70,100 |
| 2024/09/10 | 3,495 | 3,495 | 3,400 | 3,470 | 24,000 |
| 2024/09/09 | 3,340 | 3,475 | 3,335 | 3,475 | 38,200 |
| 2024/09/06 | 3,540 | 3,595 | 3,510 | 3,565 | 30,200 |
| 2024/09/05 | 3,535 | 3,605 | 3,500 | 3,515 | 30,500 |
| 2024/09/04 | 3,665 | 3,680 | 3,580 | 3,580 | 38,200 |
| 2024/09/03 | 3,840 | 3,850 | 3,790 | 3,805 | 22,200 |
| 2024/09/02 | 3,980 | 3,980 | 3,840 | 3,840 | 19,600 |
| 2024/08/30 | 3,900 | 3,930 | 3,855 | 3,925 | 25,900 |
| 2024/08/29 | 3,865 | 3,900 | 3,810 | 3,865 | 27,500 |
| 2024/08/28 | 3,860 | 3,935 | 3,820 | 3,935 | 19,600 |
| 2024/08/27 | 3,880 | 3,915 | 3,870 | 3,885 | 16,200 |
| 2024/08/26 | 3,910 | 3,980 | 3,860 | 3,930 | 22,000 |
| 2024/08/23 | 3,880 | 3,935 | 3,850 | 3,935 | 27,300 |
| 2024/08/22 | 4,020 | 4,075 | 3,905 | 3,940 | 37,800 |
| 2024/08/21 | 3,900 | 4,040 | 3,900 | 4,020 | 29,900 |
| 2024/08/20 | 3,960 | 4,015 | 3,955 | 3,995 | 53,000 |
| 2024/08/19 | 3,920 | 3,990 | 3,830 | 3,885 | 30,100 |
| 2024/08/16 | 3,925 | 3,960 | 3,855 | 3,940 | 70,100 |
| 2024/08/15 | 3,700 | 3,810 | 3,640 | 3,785 | 42,800 |
| 2024/08/14 | 3,740 | 3,740 | 3,610 | 3,665 | 38,100 |
| 2024/08/13 | 3,450 | 3,645 | 3,450 | 3,600 | 28,900 |
| 2024/08/09 | 3,345 | 3,465 | 3,305 | 3,400 | 51,700 |
| 2024/08/08 | 3,315 | 3,375 | 3,225 | 3,235 | 49,300 |
| 2024/08/07 | 3,280 | 3,580 | 3,270 | 3,445 | 67,900 |
| 2024/08/06 | 3,250 | 3,400 | 3,230 | 3,305 | 103,900 |
| 2024/08/05 | 3,040 | 3,295 | 3,040 | 3,040 | 103,900 |
| 2024/08/02 | 3,905 | 3,925 | 3,740 | 3,740 | 83,800 |
| 2024/08/01 | 4,260 | 4,300 | 3,990 | 4,100 | 37,300 |
| 2024/07/31 | 4,060 | 4,280 | 4,045 | 4,270 | 39,200 |
| 2024/07/30 | 4,315 | 4,315 | 4,105 | 4,130 | 54,600 |
| 2024/07/29 | 4,225 | 4,380 | 4,200 | 4,380 | 30,000 |
| 2024/07/26 | 4,160 | 4,220 | 4,085 | 4,100 | 41,300 |
| 2024/07/25 | 4,360 | 4,415 | 4,180 | 4,180 | 56,400 |
| 2024/07/24 | 4,385 | 4,500 | 4,385 | 4,415 | 28,400 |
| 2024/07/23 | 4,415 | 4,500 | 4,380 | 4,480 | 37,200 |
| 2024/07/22 | 4,400 | 4,435 | 4,320 | 4,370 | 30,900 |
| 2024/07/19 | 4,420 | 4,485 | 4,390 | 4,415 | 50,200 |
| 2024/07/18 | 4,545 | 4,630 | 4,480 | 4,490 | 72,900 |
| 2024/07/17 | 4,960 | 4,960 | 4,745 | 4,755 | 58,900 |
| 2024/07/16 | 4,895 | 4,915 | 4,825 | 4,910 | 51,000 |
| 2024/07/12 | 4,705 | 4,840 | 4,685 | 4,800 | 67,800 |
| 2024/07/11 | 4,970 | 4,980 | 4,705 | 4,800 | 129,700 |
| 2024/07/10 | 4,435 | 4,890 | 4,405 | 4,890 | 252,600 |
| 2024/07/09 | 4,295 | 4,370 | 4,295 | 4,365 | 53,500 |
| 2024/07/08 | 4,200 | 4,295 | 4,200 | 4,250 | 53,000 |
| 2024/07/05 | 4,155 | 4,215 | 4,155 | 4,175 | 57,800 |
| 2024/07/04 | 4,105 | 4,155 | 4,105 | 4,135 | 38,300 |
| 2024/07/03 | 4,090 | 4,115 | 4,075 | 4,095 | 28,400 |
| 2024/07/02 | 4,180 | 4,180 | 4,055 | 4,090 | 37,200 |
| 2024/07/01 | 4,145 | 4,150 | 4,110 | 4,135 | 48,100 |
| 2024/06/28 | 4,020 | 4,130 | 4,020 | 4,075 | 67,600 |
| 2024/06/27 | 4,045 | 4,070 | 3,980 | 4,005 | 30,500 |
| 2024/06/26 | 3,990 | 4,045 | 3,980 | 4,020 | 58,200 |
| 2024/06/25 | 3,900 | 3,975 | 3,870 | 3,975 | 63,400 |
| 2024/06/24 | 3,885 | 3,950 | 3,860 | 3,945 | 49,200 |
| 2024/06/21 | 3,885 | 3,915 | 3,855 | 3,895 | 50,800 |
| 2024/06/20 | 3,860 | 3,935 | 3,850 | 3,920 | 49,900 |
| 2024/06/19 | 3,905 | 3,935 | 3,850 | 3,850 | 43,400 |
| 2024/06/18 | 3,800 | 3,935 | 3,785 | 3,930 | 78,900 |
| 2024/06/17 | 3,995 | 3,995 | 3,770 | 3,785 | 125,900 |
| 2024/06/14 | 3,850 | 4,030 | 3,840 | 4,000 | 80,500 |
| 2024/06/13 | 4,020 | 4,020 | 3,880 | 3,880 | 69,700 |
| 2024/06/12 | 3,930 | 4,020 | 3,930 | 3,980 | 66,300 |
| 2024/06/11 | 4,090 | 4,100 | 3,965 | 3,970 | 115,300 |
| 2024/06/10 | 3,905 | 4,105 | 3,870 | 4,090 | 159,900 |
| 2024/06/07 | 4,180 | 4,435 | 4,145 | 4,215 | 128,800 |
| 2024/06/06 | 4,305 | 4,305 | 4,200 | 4,235 | 45,000 |
| 2024/06/05 | 4,335 | 4,360 | 4,220 | 4,235 | 52,800 |
| 2024/06/04 | 4,400 | 4,450 | 4,360 | 4,375 | 37,700 |
| 2024/06/03 | 4,430 | 4,430 | 4,350 | 4,375 | 26,800 |
| 2024/05/31 | 4,390 | 4,450 | 4,390 | 4,415 | 30,300 |
| 2024/05/30 | 4,395 | 4,410 | 4,295 | 4,385 | 40,900 |
| 2024/05/29 | 4,600 | 4,605 | 4,460 | 4,460 | 39,900 |
| 2024/05/28 | 4,550 | 4,600 | 4,520 | 4,600 | 30,600 |
| 2024/05/27 | 4,560 | 4,590 | 4,510 | 4,535 | 13,900 |
| 2024/05/24 | 4,480 | 4,560 | 4,480 | 4,490 | 25,500 |
| 2024/05/23 | 4,570 | 4,640 | 4,535 | 4,550 | 29,200 |
| 2024/05/22 | 4,520 | 4,575 | 4,460 | 4,500 | 28,900 |
| 2024/05/21 | 4,635 | 4,645 | 4,520 | 4,520 | 30,700 |
| 2024/05/20 | 4,585 | 4,655 | 4,565 | 4,595 | 29,200 |
| 2024/05/17 | 4,625 | 4,690 | 4,585 | 4,595 | 30,100 |
| 2024/05/16 | 4,705 | 4,725 | 4,565 | 4,650 | 31,500 |
| 2024/05/15 | 4,675 | 4,675 | 4,590 | 4,635 | 24,700 |
| 2024/05/14 | 4,770 | 4,770 | 4,590 | 4,650 | 45,400 |
| 2024/05/13 | 4,525 | 4,710 | 4,510 | 4,710 | 45,700 |
| 2024/05/10 | 4,530 | 4,565 | 4,500 | 4,525 | 26,700 |
| 2024/05/09 | 4,570 | 4,610 | 4,510 | 4,545 | 28,400 |
| 2024/05/08 | 4,535 | 4,620 | 4,495 | 4,565 | 34,500 |
| 2024/05/07 | 4,575 | 4,590 | 4,525 | 4,535 | 43,600 |
| 2024/05/02 | 4,500 | 4,520 | 4,425 | 4,485 | 22,100 |
| 2024/05/01 | 4,480 | 4,520 | 4,420 | 4,485 | 39,000 |
| 2024/04/30 | 4,485 | 4,550 | 4,445 | 4,480 | 33,700 |
| 2024/04/26 | 4,445 | 4,470 | 4,345 | 4,440 | 95,600 |
| 2024/04/25 | 4,405 | 4,465 | 4,355 | 4,375 | 38,700 |
| 2024/04/24 | 4,340 | 4,500 | 4,320 | 4,455 | 75,900 |
| 2024/04/23 | 4,400 | 4,400 | 4,250 | 4,270 | 39,700 |
| 2024/04/22 | 4,245 | 4,275 | 4,175 | 4,260 | 57,000 |
| 2024/04/19 | 4,460 | 4,460 | 4,225 | 4,255 | 85,900 |
| 2024/04/18 | 4,300 | 4,505 | 4,290 | 4,470 | 55,000 |
| 2024/04/17 | 4,470 | 4,535 | 4,435 | 4,435 | 48,600 |
| 2024/04/16 | 4,575 | 4,575 | 4,430 | 4,435 | 61,000 |
| 2024/04/15 | 4,570 | 4,630 | 4,530 | 4,630 | 46,900 |
| 2024/04/12 | 4,670 | 4,700 | 4,590 | 4,640 | 48,900 |
| 2024/04/11 | 4,635 | 4,710 | 4,590 | 4,600 | 59,700 |
| 2024/04/10 | 4,650 | 4,880 | 4,640 | 4,650 | 122,700 |
| 2024/04/09 | 4,610 | 4,640 | 4,565 | 4,610 | 38,300 |
| 2024/04/08 | 4,685 | 4,685 | 4,560 | 4,575 | 46,000 |
| 2024/04/05 | 4,590 | 4,625 | 4,495 | 4,595 | 80,600 |
| 2024/04/04 | 4,740 | 4,740 | 4,660 | 4,660 | 38,100 |
| 2024/04/03 | 4,650 | 4,705 | 4,580 | 4,640 | 77,900 |
| 2024/04/02 | 4,815 | 4,850 | 4,735 | 4,755 | 50,300 |
| 2024/04/01 | 4,960 | 5,010 | 4,800 | 4,805 | 91,400 |
| 2024/03/29 | 4,940 | 4,980 | 4,885 | 4,970 | 88,100 |
| 2024/03/28 | 4,940 | 5,040 | 4,915 | 4,940 | 58,900 |
| 2024/03/27 | 4,975 | 4,980 | 4,905 | 4,940 | 78,000 |
| 2024/03/26 | 4,960 | 5,040 | 4,920 | 4,975 | 57,100 |
| 2024/03/25 | 5,020 | 5,180 | 4,960 | 4,980 | 104,800 |
| 2024/03/22 | 5,070 | 5,130 | 4,975 | 4,980 | 91,600 |
| 2024/03/21 | 5,220 | 5,230 | 5,060 | 5,070 | 83,800 |
| 2024/03/19 | 5,200 | 5,230 | 4,995 | 5,030 | 108,900 |
| 2024/03/18 | 5,310 | 5,370 | 5,150 | 5,300 | 83,700 |
| 2024/03/15 | 4,970 | 5,300 | 4,935 | 5,260 | 112,200 |
| 2024/03/14 | 5,020 | 5,180 | 4,840 | 5,010 | 223,900 |
| 2024/03/13 | 5,450 | 5,490 | 5,170 | 5,270 | 78,500 |
| 2024/03/12 | 5,280 | 5,430 | 5,270 | 5,380 | 52,100 |
| 2024/03/11 | 5,410 | 5,450 | 5,280 | 5,330 | 105,900 |
| 2024/03/08 | 5,610 | 5,880 | 5,610 | 5,670 | 95,100 |
| 2024/03/07 | 5,760 | 5,980 | 5,630 | 5,660 | 130,100 |
| 2024/03/06 | 5,550 | 5,740 | 5,530 | 5,730 | 58,500 |
| 2024/03/05 | 5,600 | 5,690 | 5,450 | 5,640 | 79,800 |
| 2024/03/04 | 5,700 | 5,800 | 5,600 | 5,600 | 101,300 |
| 2024/03/01 | 5,460 | 5,570 | 5,430 | 5,500 | 66,900 |
| 2024/02/29 | 5,260 | 5,410 | 5,240 | 5,380 | 86,800 |
| 2024/02/28 | 5,460 | 5,640 | 5,410 | 5,450 | 87,800 |
| 2024/02/27 | 5,800 | 5,800 | 5,560 | 5,590 | 111,700 |
| 2024/02/26 | 5,490 | 5,780 | 5,420 | 5,730 | 214,700 |
| 2024/02/22 | 5,230 | 5,440 | 5,190 | 5,440 | 211,000 |
| 2024/02/21 | 4,940 | 5,120 | 4,920 | 5,030 | 74,200 |
| 2024/02/20 | 4,995 | 5,040 | 4,935 | 4,995 | 56,600 |
| 2024/02/19 | 5,150 | 5,180 | 4,985 | 5,020 | 126,100 |
| 2024/02/16 | 4,920 | 5,190 | 4,895 | 5,180 | 288,500 |
| 2024/02/15 | 4,850 | 4,965 | 4,805 | 4,905 | 105,200 |
| 2024/02/14 | 4,680 | 4,860 | 4,680 | 4,810 | 62,800 |
| 2024/02/13 | 4,770 | 4,855 | 4,685 | 4,750 | 79,000 |
| 2024/02/09 | 4,705 | 4,805 | 4,675 | 4,680 | 66,800 |
| 2024/02/08 | 4,685 | 4,820 | 4,675 | 4,775 | 73,600 |
| 2024/02/07 | 4,760 | 4,800 | 4,625 | 4,710 | 82,500 |
| 2024/02/06 | 4,515 | 4,810 | 4,515 | 4,775 | 130,500 |
| 2024/02/05 | 4,670 | 4,670 | 4,515 | 4,555 | 66,900 |
| 2024/02/02 | 4,560 | 4,715 | 4,555 | 4,625 | 95,900 |
| 2024/02/01 | 4,465 | 4,530 | 4,420 | 4,520 | 42,800 |
| 2024/01/31 | 4,470 | 4,505 | 4,430 | 4,485 | 59,500 |
| 2024/01/30 | 4,580 | 4,605 | 4,515 | 4,550 | 36,100 |
| 2024/01/29 | 4,550 | 4,565 | 4,490 | 4,525 | 65,900 |
| 2024/01/26 | 4,720 | 4,720 | 4,560 | 4,580 | 88,100 |
| 2024/01/25 | 4,730 | 4,770 | 4,655 | 4,770 | 56,900 |
| 2024/01/24 | 4,690 | 4,750 | 4,670 | 4,730 | 60,900 |
| 2024/01/23 | 4,850 | 4,850 | 4,680 | 4,690 | 138,400 |
| 2024/01/22 | 4,920 | 4,920 | 4,770 | 4,820 | 146,100 |
| 2024/01/19 | 4,700 | 4,810 | 4,675 | 4,750 | 167,600 |
| 2024/01/18 | 4,700 | 4,725 | 4,515 | 4,595 | 165,800 |
| 2024/01/17 | 5,070 | 5,070 | 4,725 | 4,735 | 391,300 |
| 2024/01/16 | 4,505 | 4,720 | 4,440 | 4,715 | 344,000 |
| 2024/01/15 | 4,240 | 4,300 | 4,190 | 4,295 | 73,100 |
| 2024/01/12 | 4,200 | 4,255 | 4,165 | 4,205 | 68,600 |
| 2024/01/11 | 4,250 | 4,250 | 4,135 | 4,205 | 122,000 |
| 2024/01/10 | 4,270 | 4,310 | 4,210 | 4,210 | 67,700 |
| 2024/01/09 | 4,195 | 4,300 | 4,190 | 4,265 | 119,500 |
| 2024/01/05 | 4,145 | 4,150 | 4,065 | 4,075 | 64,400 |
| 2024/01/04 | 4,055 | 4,175 | 3,990 | 4,165 | 88,800 |