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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |