3244 サムティ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,610 | 2,663 | 2,605 | 2,650 | 114,400 | 2,650 |
| 2024-04-25 | 2,660 | 2,662 | 2,619 | 2,619 | 116,700 | 2,619 |
| 2024-04-24 | 2,641 | 2,659 | 2,628 | 2,636 | 130,600 | 2,636 |
| 2024-04-23 | 2,656 | 2,675 | 2,636 | 2,640 | 174,300 | 2,640 |
| 2024-04-22 | 2,626 | 2,648 | 2,600 | 2,646 | 194,400 | 2,646 |
| 2024-04-19 | 2,616 | 2,627 | 2,553 | 2,583 | 209,800 | 2,583 |
| 2024-04-18 | 2,598 | 2,638 | 2,574 | 2,610 | 193,900 | 2,610 |
| 2024-04-17 | 2,683 | 2,698 | 2,598 | 2,600 | 310,100 | 2,600 |
| 2024-04-16 | 2,770 | 2,770 | 2,690 | 2,693 | 468,500 | 2,693 |
| 2024-04-15 | 2,828 | 2,866 | 2,814 | 2,858 | 120,300 | 2,858 |
| 2024-04-12 | 2,834 | 2,864 | 2,827 | 2,844 | 127,500 | 2,844 |
| 2024-04-11 | 2,854 | 2,854 | 2,818 | 2,830 | 160,500 | 2,830 |
| 2024-04-10 | 2,869 | 2,893 | 2,855 | 2,880 | 191,000 | 2,880 |
| 2024-04-09 | 2,800 | 2,855 | 2,792 | 2,847 | 199,900 | 2,847 |
| 2024-04-08 | 2,799 | 2,801 | 2,762 | 2,777 | 142,600 | 2,777 |
| 2024-04-05 | 2,774 | 2,799 | 2,768 | 2,783 | 116,000 | 2,783 |
| 2024-04-04 | 2,799 | 2,800 | 2,760 | 2,790 | 121,200 | 2,790 |
| 2024-04-03 | 2,749 | 2,796 | 2,738 | 2,781 | 161,500 | 2,781 |
| 2024-04-02 | 2,809 | 2,819 | 2,764 | 2,770 | 216,700 | 2,770 |
| 2024-04-01 | 2,830 | 2,839 | 2,759 | 2,778 | 193,700 | 2,778 |
| 2024-03-29 | 2,762 | 2,809 | 2,760 | 2,805 | 301,300 | 2,805 |
| 2024-03-28 | 2,709 | 2,771 | 2,697 | 2,761 | 259,100 | 2,761 |
| 2024-03-27 | 2,650 | 2,710 | 2,650 | 2,693 | 282,900 | 2,693 |
| 2024-03-26 | 2,615 | 2,638 | 2,602 | 2,626 | 130,500 | 2,626 |
| 2024-03-25 | 2,612 | 2,637 | 2,585 | 2,626 | 178,400 | 2,626 |
| 2024-03-22 | 2,609 | 2,626 | 2,595 | 2,616 | 314,600 | 2,616 |
| 2024-03-21 | 2,590 | 2,621 | 2,566 | 2,608 | 274,800 | 2,608 |
| 2024-03-19 | 2,513 | 2,585 | 2,501 | 2,575 | 271,500 | 2,575 |
| 2024-03-18 | 2,508 | 2,537 | 2,489 | 2,514 | 217,200 | 2,514 |
| 2024-03-15 | 2,493 | 2,510 | 2,482 | 2,488 | 192,100 | 2,488 |
| 2024-03-14 | 2,476 | 2,493 | 2,468 | 2,493 | 163,900 | 2,493 |
| 2024-03-13 | 2,465 | 2,481 | 2,455 | 2,472 | 133,600 | 2,472 |
| 2024-03-12 | 2,420 | 2,460 | 2,410 | 2,456 | 123,300 | 2,456 |
| 2024-03-11 | 2,435 | 2,445 | 2,407 | 2,423 | 153,400 | 2,423 |
| 2024-03-08 | 2,433 | 2,454 | 2,417 | 2,446 | 135,100 | 2,446 |
| 2024-03-07 | 2,450 | 2,483 | 2,442 | 2,446 | 165,800 | 2,446 |
| 2024-03-06 | 2,437 | 2,462 | 2,437 | 2,441 | 138,800 | 2,441 |
| 2024-03-05 | 2,450 | 2,450 | 2,424 | 2,440 | 181,800 | 2,440 |
| 2024-03-04 | 2,472 | 2,475 | 2,453 | 2,454 | 144,300 | 2,454 |
| 2024-03-01 | 2,458 | 2,475 | 2,454 | 2,470 | 152,500 | 2,470 |
| 2024-02-29 | 2,483 | 2,484 | 2,458 | 2,469 | 260,100 | 2,469 |
| 2024-02-28 | 2,473 | 2,496 | 2,470 | 2,481 | 165,300 | 2,481 |
| 2024-02-27 | 2,487 | 2,489 | 2,468 | 2,473 | 99,300 | 2,473 |
| 2024-02-26 | 2,504 | 2,504 | 2,470 | 2,470 | 145,600 | 2,470 |
| 2024-02-22 | 2,505 | 2,505 | 2,478 | 2,488 | 128,900 | 2,488 |
| 2024-02-21 | 2,503 | 2,510 | 2,481 | 2,493 | 112,900 | 2,493 |
| 2024-02-20 | 2,514 | 2,527 | 2,495 | 2,496 | 142,700 | 2,496 |
| 2024-02-19 | 2,485 | 2,510 | 2,485 | 2,510 | 127,300 | 2,510 |
| 2024-02-16 | 2,485 | 2,499 | 2,478 | 2,491 | 149,800 | 2,491 |
| 2024-02-15 | 2,480 | 2,491 | 2,458 | 2,468 | 130,500 | 2,468 |
| 2024-02-14 | 2,496 | 2,504 | 2,470 | 2,474 | 141,300 | 2,474 |
| 2024-02-13 | 2,490 | 2,496 | 2,473 | 2,494 | 149,000 | 2,494 |
| 2024-02-09 | 2,471 | 2,487 | 2,465 | 2,476 | 103,800 | 2,476 |
| 2024-02-08 | 2,493 | 2,494 | 2,451 | 2,476 | 179,900 | 2,476 |
| 2024-02-07 | 2,507 | 2,520 | 2,486 | 2,502 | 135,600 | 2,502 |
| 2024-02-06 | 2,523 | 2,532 | 2,506 | 2,507 | 128,900 | 2,507 |
| 2024-02-05 | 2,507 | 2,555 | 2,495 | 2,550 | 238,800 | 2,550 |
| 2024-02-02 | 2,509 | 2,513 | 2,496 | 2,503 | 96,500 | 2,503 |
| 2024-02-01 | 2,514 | 2,515 | 2,496 | 2,507 | 109,800 | 2,507 |
| 2024-01-31 | 2,487 | 2,520 | 2,482 | 2,520 | 149,600 | 2,520 |
| 2024-01-30 | 2,519 | 2,527 | 2,487 | 2,488 | 223,700 | 2,488 |
| 2024-01-29 | 2,512 | 2,518 | 2,505 | 2,518 | 170,400 | 2,518 |
| 2024-01-26 | 2,518 | 2,528 | 2,489 | 2,497 | 226,200 | 2,497 |
| 2024-01-25 | 2,484 | 2,508 | 2,476 | 2,502 | 179,600 | 2,502 |
| 2024-01-24 | 2,512 | 2,525 | 2,482 | 2,482 | 201,000 | 2,482 |
| 2024-01-23 | 2,504 | 2,517 | 2,478 | 2,505 | 255,100 | 2,505 |
| 2024-01-22 | 2,478 | 2,499 | 2,470 | 2,499 | 252,100 | 2,499 |
| 2024-01-19 | 2,435 | 2,459 | 2,423 | 2,455 | 261,700 | 2,455 |
| 2024-01-18 | 2,442 | 2,450 | 2,410 | 2,422 | 287,400 | 2,422 |
| 2024-01-17 | 2,470 | 2,479 | 2,436 | 2,436 | 322,500 | 2,436 |
| 2024-01-16 | 2,520 | 2,520 | 2,443 | 2,448 | 626,100 | 2,448 |
| 2024-01-15 | 2,507 | 2,540 | 2,506 | 2,536 | 149,300 | 2,536 |
| 2024-01-12 | 2,550 | 2,552 | 2,506 | 2,517 | 225,200 | 2,517 |
| 2024-01-11 | 2,556 | 2,572 | 2,545 | 2,548 | 196,400 | 2,548 |
| 2024-01-10 | 2,558 | 2,562 | 2,532 | 2,551 | 263,600 | 2,551 |
| 2024-01-09 | 2,490 | 2,564 | 2,489 | 2,563 | 479,900 | 2,563 |
| 2024-01-05 | 2,448 | 2,480 | 2,447 | 2,477 | 434,900 | 2,477 |
| 2024-01-04 | 2,435 | 2,439 | 2,406 | 2,435 | 192,800 | 2,435 |
分割・併合履歴 ： [2018-12-20]1株→0.994株 [2018-09-26]1株→1.117株 [2014-03-27]1株→100株
