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
2026/07/16 11,900 11,950 11,220 11,380 95,400
2026/07/15 12,380 12,450 11,900 12,450 72,100
2026/07/14 12,620 12,860 11,910 12,160 116,500
2026/07/13 12,930 13,750 12,530 12,920 94,400
2026/07/10 12,410 13,950 12,280 12,980 190,000
2026/07/09 11,770 12,100 11,560 11,830 79,600
2026/07/08 11,300 11,830 11,170 11,170 83,700
2026/07/07 12,450 12,980 11,530 11,680 132,500
2026/07/06 13,400 13,500 11,990 12,080 114,300
2026/07/03 12,800 13,500 12,510 13,400 103,600
2026/07/02 13,460 13,550 12,830 13,200 92,200
2026/07/01 14,460 14,560 13,660 14,060 78,000
2026/06/30 14,170 14,430 13,710 13,860 66,200
2026/06/29 13,550 14,000 13,020 14,000 68,700
2026/06/26 13,900 14,350 13,510 13,850 71,300
2026/06/25 15,240 15,240 14,230 14,380 89,800
2026/06/24 14,290 15,270 13,910 14,140 110,100
2026/06/23 15,740 15,780 14,590 14,590 135,700
2026/06/22 14,610 16,190 14,610 15,590 221,500
2026/06/19 15,640 15,950 14,250 14,580 166,200
2026/06/18 16,000 16,030 15,180 15,190 236,300
2026/06/17 15,420 16,300 14,700 16,190 321,300
2026/06/16 15,600 16,930 15,120 16,220 381,200
2026/06/15 14,790 15,200 13,670 15,200 480,600
2026/06/12 12,390 12,480 11,760 12,300 151,900
2026/06/11 11,160 11,580 10,840 11,190 158,900
2026/06/10 12,060 12,320 11,620 11,760 84,700
2026/06/09 12,060 12,690 11,350 12,600 145,900
2026/06/08 11,690 12,290 11,060 11,760 137,700
2026/06/05 12,280 12,700 11,820 12,680 97,900
2026/06/04 12,200 13,150 12,110 12,880 129,100
2026/06/03 12,650 13,400 12,220 12,380 228,700
2026/06/02 11,050 12,090 10,510 12,050 222,000
2026/06/01 10,330 11,200 10,210 11,050 175,200
2026/05/29 10,590 10,590 10,080 10,080 74,200
2026/05/28 10,190 10,470 9,900 10,290 88,300
2026/05/27 11,500 11,670 10,390 10,490 129,800
2026/05/26 11,600 11,600 10,900 11,000 74,300
2026/05/25 12,240 12,320 11,580 11,640 144,700
2026/05/22 11,060 11,970 10,910 11,890 143,100
2026/05/21 11,200 11,340 10,500 10,820 133,100
2026/05/20 10,810 11,150 10,520 10,900 118,100
2026/05/19 12,120 12,120 10,910 11,040 132,500
2026/05/18 12,630 12,630 11,870 12,120 88,000
2026/05/15 13,450 13,450 11,890 12,030 130,200
2026/05/14 13,470 14,100 13,130 13,200 163,300
2026/05/13 12,340 13,290 12,340 13,170 111,400
2026/05/12 13,170 13,340 12,210 12,690 159,300
2026/05/11 14,000 14,000 12,800 12,870 150,600
2026/05/08 13,770 13,920 12,880 13,410 274,200
2026/05/07 12,670 14,470 12,520 14,370 327,900
2026/05/01 11,570 11,790 11,240 11,470 134,500
2026/04/30 11,150 11,780 11,120 11,560 152,100
2026/04/28 11,000 11,300 10,840 11,250 165,100
2026/04/27 10,930 11,540 10,620 11,100 217,900
2026/04/24 11,040 11,380 10,550 10,860 339,700
2026/04/23 10,490 11,040 10,380 11,040 371,200
2026/04/22 9,370 10,440 9,350 10,350 224,900
2026/04/21 9,600 9,880 9,400 9,520 98,500
2026/04/20 9,560 9,820 9,400 9,550 111,100
2026/04/17 9,880 9,920 9,600 9,640 142,500
2026/04/16 9,880 10,400 9,760 10,110 230,100
2026/04/15 10,360 10,470 9,600 9,730 200,700
2026/04/14 10,290 10,760 10,180 10,190 284,600
2026/04/13 9,110 9,820 9,090 9,780 279,200
2026/04/10 9,310 9,520 8,980 9,220 226,700
2026/04/09 9,110 9,340 8,910 9,290 163,700
2026/04/08 8,810 9,330 8,760 9,200 224,800
2026/04/07 8,520 8,520 8,260 8,400 78,000
2026/04/06 8,300 8,640 8,250 8,430 115,200
2026/04/03 8,400 8,630 8,200 8,270 170,100
2026/03/27 8,650 8,680 8,230 8,500 248,700
2026/03/26 8,340 9,150 8,280 8,620 457,900
2026/03/25 8,280 8,360 8,000 8,250 229,100
2026/03/24 7,800 8,110 7,590 8,050 276,000
2026/03/23 7,390 7,560 7,150 7,200 210,300
2026/03/19 7,520 8,000 7,360 7,690 327,000
2026/03/18 7,360 7,710 7,250 7,540 228,600
2026/03/17 8,020 8,190 7,040 7,210 480,700
2026/03/16 7,380 7,880 7,380 7,880 633,400
2026/03/13 6,580 6,880 6,580 6,880 139,400
2026/03/12 6,060 6,090 5,810 5,880 127,600
2026/03/11 5,970 6,320 5,900 6,200 101,300
2026/03/10 5,740 5,930 5,670 5,870 78,300
2026/03/09 5,670 5,690 5,290 5,480 104,800
2026/03/06 6,010 6,170 5,890 6,170 69,100
2026/03/05 6,000 6,350 5,930 6,190 124,900
2026/03/04 5,900 6,060 5,560 5,700 128,000
2026/03/03 6,400 6,650 6,150 6,150 132,700
2026/03/02 6,040 6,540 6,020 6,530 91,700
2026/02/27 6,130 6,310 6,080 6,310 44,000
2026/02/26 6,430 6,430 6,170 6,370 61,100
2026/02/25 6,390 6,550 6,230 6,230 84,500
2026/02/24 6,390 6,600 6,120 6,320 84,800
2026/02/20 6,100 6,330 6,060 6,310 67,400
2026/02/19 6,200 6,270 6,090 6,160 80,900
2026/02/18 6,030 6,250 5,960 6,150 81,500
2026/02/17 5,960 6,230 5,820 5,970 91,700
2026/02/16 5,850 6,050 5,820 5,950 75,500
2026/02/13 5,730 5,890 5,700 5,820 59,700
2026/02/12 5,630 5,860 5,600 5,760 77,000
2026/02/10 5,400 5,590 5,380 5,530 62,800
2026/02/09 5,300 5,430 5,260 5,350 87,200
2026/02/06 4,895 5,150 4,815 5,150 59,900
2026/02/05 4,840 5,180 4,800 4,955 90,600
2026/02/04 4,845 4,890 4,750 4,840 33,300
2026/02/03 4,745 4,895 4,685 4,845 49,800
2026/02/02 4,725 4,885 4,580 4,605 73,600
2026/01/30 4,740 4,800 4,635 4,765 69,500
2026/01/29 4,990 4,990 4,710 4,740 41,600
2026/01/28 4,885 4,885 4,715 4,860 32,400
2026/01/27 4,800 4,915 4,780 4,895 25,700
2026/01/26 4,800 4,870 4,740 4,810 53,700
2026/01/23 4,875 4,975 4,795 4,905 38,000
2026/01/22 4,815 4,990 4,800 4,920 59,200
2026/01/21 4,640 4,785 4,630 4,745 41,300
2026/01/20 4,960 4,960 4,730 4,745 52,900
2026/01/19 4,965 4,990 4,795 4,960 62,900
2026/01/16 4,870 5,130 4,860 5,110 94,800
2026/01/15 4,805 4,875 4,715 4,870 49,500
2026/01/14 4,585 4,830 4,585 4,810 70,200
2026/01/13 4,640 4,640 4,510 4,555 62,600
2026/01/09 4,485 4,525 4,395 4,455 34,400
2026/01/08 4,565 4,670 4,485 4,485 91,800
2026/01/07 4,605 4,755 4,515 4,565 73,400
2026/01/06 4,705 4,745 4,615 4,615 55,300
2026/01/05 4,665 4,725 4,525 4,565 57,300

このページの先頭へ