1. HOME >
  2. 株価時系列 >
  3. 3244 >
  4. 2020年

3244 サムティ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7811,8091,7711,795261,1001,795
2020-12-291,7761,7941,7741,793244,4001,793
2020-12-281,7781,7891,7651,769251,0001,769
2020-12-251,7971,8041,7731,774444,7001,774
2020-12-241,7601,7961,7571,782532,2001,782
2020-12-231,7521,7601,7331,760265,8001,760
2020-12-221,7531,7721,7431,751388,9001,751
2020-12-211,7531,7631,7391,758302,5001,758
2020-12-181,7221,7591,7161,740301,5001,740
2020-12-171,7351,7421,7181,734177,5001,734
2020-12-161,7241,7371,7221,733231,6001,733
2020-12-151,7141,7321,7101,720189,0001,720
2020-12-141,7101,7371,7081,722223,1001,722
2020-12-111,7091,7161,7001,713161,2001,713
2020-12-101,7101,7241,7051,710157,2001,710
2020-12-091,7061,7221,6981,711179,2001,711
2020-12-081,6811,7141,6751,708174,1001,708
2020-12-071,7131,7161,6951,701211,7001,701
2020-12-041,7291,7291,7021,713254,6001,713
2020-12-031,7211,7361,7111,731338,4001,731
2020-12-021,7051,7251,6981,721341,4001,721
2020-12-011,6791,7221,6781,694735,7001,694
2020-11-301,7251,7251,6541,654929,5001,654
2020-11-271,7381,7501,7071,7331,549,5001,733
2020-11-261,7951,8071,7691,7941,663,1001,794
2020-11-251,8401,8471,7951,8021,264,9001,802
2020-11-241,8491,8561,8181,827887,6001,827
2020-11-201,7791,8321,7651,825933,0001,825
2020-11-191,7511,7681,7511,759267,9001,759
2020-11-181,7511,7701,7441,762299,0001,762
2020-11-171,7721,7721,7571,762287,6001,762
2020-11-161,7561,7721,7511,762295,6001,762
2020-11-131,7591,7661,7281,745451,5001,745
2020-11-121,7901,7991,7661,771356,1001,771
2020-11-111,7731,7991,7571,799521,8001,799
2020-11-101,7881,7961,7431,748510,3001,748
2020-11-091,7721,7721,7361,766373,5001,766
2020-11-061,7281,7641,7131,755529,2001,755
2020-11-051,7051,7351,6921,730325,7001,730
2020-11-041,7091,7181,6861,706328,9001,706
2020-11-021,6551,6991,6551,683316,4001,683
2020-10-301,7051,7101,6431,649465,2001,649
2020-10-291,6871,7101,6761,706331,7001,706
2020-10-281,7001,7201,6981,712229,7001,712
2020-10-271,7091,7261,6891,726264,4001,726
2020-10-261,7201,7421,7161,722199,7001,722
2020-10-231,7291,7301,7021,720326,9001,720
2020-10-221,7241,7351,7091,715241,7001,715
2020-10-211,7311,7401,7171,724247,9001,724
2020-10-201,7111,7471,6991,729358,7001,729
2020-10-191,6861,7261,6611,719371,1001,719
2020-10-161,7401,7401,6891,698579,2001,698
2020-10-151,7871,7921,7481,756406,2001,756
2020-10-141,7901,8061,7591,777474,2001,777
2020-10-131,7921,8111,7581,791876,6001,791
2020-10-121,7231,7641,7021,752785,3001,752
2020-10-091,6771,7041,6621,700450,1001,700
2020-10-081,6591,6771,6501,659471,2001,659
2020-10-071,6091,6481,6041,646330,5001,646
2020-10-061,6391,6441,6001,615481,3001,615
2020-10-051,5901,6191,5841,619440,3001,619
2020-10-021,5921,6441,5411,558883,0001,558
2020-09-301,5161,6021,5101,579824,2001,579
2020-09-291,5091,5291,5041,516381,4001,516
2020-09-281,5021,5021,4771,501326,8001,501
2020-09-251,4921,5101,4821,490342,3001,490
2020-09-241,5211,5211,4731,476506,2001,476
2020-09-231,4821,5311,4801,521508,9001,521
2020-09-181,4641,4931,4641,493361,9001,493
2020-09-171,4611,4781,4571,465328,3001,465
2020-09-161,4721,4771,4541,462475,1001,462
2020-09-151,4841,4881,4591,484293,8001,484
2020-09-141,4751,4861,4571,486442,6001,486
2020-09-111,4651,4871,4521,480297,7001,480
2020-09-101,4791,4791,4601,470295,5001,470
2020-09-091,4701,4811,4481,477354,6001,477
2020-09-081,4901,4931,4701,490295,1001,490
2020-09-071,4541,4801,4541,479340,8001,479
2020-09-041,4091,4501,4041,444333,1001,444
2020-09-031,4351,4501,4281,438234,4001,438
2020-09-021,4121,4211,3961,419273,6001,419
2020-09-011,4191,4231,3951,409283,9001,409
2020-08-311,3811,4241,3791,397459,1001,397
2020-08-281,3491,3821,3261,340733,8001,340
2020-08-271,3321,3351,3111,314158,5001,314
2020-08-261,3251,3251,3051,325198,6001,325
2020-08-251,3151,3301,3101,319268,3001,319
2020-08-241,3081,3101,2861,304228,9001,304
2020-08-211,2831,3041,2821,299257,6001,299
2020-08-201,2791,2841,2651,275271,6001,275
2020-08-191,2621,2831,2471,283259,1001,283
2020-08-181,2851,2851,2601,262355,0001,262
2020-08-171,2811,3041,2771,287176,4001,287
2020-08-141,2831,2831,2631,272291,3001,272
2020-08-131,2891,2961,2611,293308,1001,293
2020-08-121,2891,2911,2661,285237,8001,285
2020-08-111,2341,2741,2251,273265,9001,273
2020-08-071,1911,2221,1891,221259,1001,221
2020-08-061,1951,2071,1871,191164,6001,191
2020-08-051,2101,2111,1881,201172,3001,201
2020-08-041,1701,2211,1701,218225,4001,218
2020-08-031,1501,1681,1381,160238,3001,160
2020-07-311,1851,1881,1451,145361,1001,145
2020-07-301,2141,2271,1941,199179,9001,199
2020-07-291,2001,2261,1971,212183,3001,212
2020-07-281,2441,2461,2151,216264,4001,216
2020-07-271,2391,2441,2231,244242,8001,244
2020-07-221,2401,2591,2351,248142,2001,248
2020-07-211,2471,2471,2291,243188,5001,243
2020-07-201,2671,2671,2231,248280,8001,248
2020-07-171,2871,2901,2561,258322,1001,258
2020-07-161,3281,3471,2911,303438,5001,303
2020-07-151,2901,3331,2771,315406,6001,315
2020-07-141,2661,2751,2561,271125,7001,271
2020-07-131,2511,2791,2501,276185,4001,276
2020-07-101,2661,2661,2311,233285,9001,233
2020-07-091,2761,2971,2731,280165,2001,280
2020-07-081,2841,2861,2691,276166,2001,276
2020-07-071,3001,3001,2741,288185,3001,288
2020-07-061,2471,2821,2301,282305,8001,282
2020-07-031,2951,3071,2391,259343,4001,259
2020-07-021,3141,3211,2781,288349,6001,288
2020-07-011,3681,3681,3081,318315,9001,318
2020-06-301,3701,3881,3641,365220,0001,365
2020-06-291,3821,3881,3401,346217,0001,346
2020-06-261,3681,3801,3611,380159,6001,380
2020-06-251,3741,3741,3431,362237,3001,362
2020-06-241,3861,4051,3831,392181,9001,392
2020-06-231,3801,3961,3611,382244,6001,382
2020-06-221,3571,3731,3421,360175,5001,360
2020-06-191,3451,3581,3311,357264,8001,357
2020-06-181,3391,3491,3061,349373,1001,349
2020-06-171,3751,3771,3471,365193,7001,365
2020-06-161,3341,3791,3301,375317,4001,375
2020-06-151,3641,3731,2901,290438,2001,290
2020-06-121,3421,3691,3181,361416,6001,361
2020-06-111,4601,4601,4001,400347,9001,400
2020-06-101,4931,4941,4711,471211,1001,471
2020-06-091,4911,5181,4711,484301,5001,484
2020-06-081,4661,4831,4601,483281,3001,483
2020-06-051,4201,4501,4101,446361,0001,446
2020-06-041,4761,4781,4231,434323,6001,434
2020-06-031,4711,4911,4451,459306,8001,459
2020-06-021,4611,4791,4401,458389,0001,458
2020-06-011,4741,4841,4501,461281,7001,461
2020-05-291,4841,5041,4621,468534,5001,468
2020-05-281,4921,5151,4611,481608,5001,481
2020-05-271,5291,5391,4981,533713,8001,533
2020-05-261,5221,5351,5181,527297,6001,527
2020-05-251,4821,5041,4671,503374,2001,503
2020-05-221,4801,4871,4631,470186,2001,470
2020-05-211,4761,4861,4571,470231,0001,470
2020-05-201,4251,4721,4231,472263,7001,472
2020-05-191,4601,4721,4251,431350,4001,431
2020-05-181,4051,4291,3951,425170,6001,425
2020-05-151,4201,4321,4001,407226,9001,407
2020-05-141,4551,4551,4111,412309,6001,412
2020-05-131,4491,4641,4281,460209,2001,460
2020-05-121,4691,4751,4521,459320,9001,459
2020-05-111,4411,4731,4221,466349,1001,466
2020-05-081,3951,4121,3711,411239,7001,411
2020-05-071,3981,4291,3931,397292,3001,397
2020-05-011,4001,4091,3931,400282,4001,400
2020-04-301,4191,4381,4091,411341,4001,411
2020-04-281,3631,3901,3631,390238,8001,390
2020-04-271,3401,3631,3321,362191,3001,362
2020-04-241,3751,3751,3341,340352,6001,340
2020-04-231,3321,3821,3311,366343,5001,366
2020-04-221,3001,3321,2911,321349,9001,321
2020-04-211,3251,3461,3181,330342,3001,330
2020-04-201,3161,3531,3001,337319,3001,337
2020-04-171,3281,3451,3051,317286,7001,317
2020-04-161,2981,3231,2901,321357,3001,321
2020-04-151,3011,3271,2711,310470,4001,310
2020-04-141,2901,3161,2431,306749,2001,306
2020-04-131,2161,3541,2121,268912,5001,268
2020-04-101,1871,2131,1671,207317,4001,207
2020-04-091,1881,1971,1621,177235,5001,177
2020-04-081,1491,1751,0961,164463,6001,164
2020-04-071,1401,1721,1101,150399,1001,150
2020-04-061,0411,0981,0241,093390,1001,093
2020-04-031,1151,1321,0511,057345,7001,057
2020-04-021,1221,1491,1041,104321,6001,104
2020-04-011,1891,2021,1481,152369,2001,152
2020-03-311,2391,2421,1961,203264,5001,203
2020-03-301,2211,2411,1721,222407,2001,222
2020-03-271,2691,2761,2201,260432,0001,260
2020-03-261,2001,2441,1571,213443,3001,213
2020-03-251,2461,2481,1401,2031,069,1001,203
2020-03-241,1891,2081,0951,126980,4001,126
2020-03-231,1641,1771,1391,164492,8001,164
2020-03-191,1761,1881,1241,180477,5001,180
2020-03-181,1891,2331,1631,176575,4001,176
2020-03-171,0611,1921,0611,183685,1001,183
2020-03-161,1261,1751,0991,107573,6001,107
2020-03-131,1121,1691,0511,117814,9001,117
2020-03-121,3101,3231,2451,262689,2001,262
2020-03-111,4451,4461,3541,355536,3001,355
2020-03-101,3521,4601,3201,449671,7001,449
2020-03-091,4801,4881,4061,424770,1001,424
2020-03-061,5651,5741,5221,539262,5001,539
2020-03-051,6151,6251,5901,599197,9001,599
2020-03-041,5501,6231,5451,589362,3001,589
2020-03-031,6501,6561,5701,570423,6001,570
2020-03-021,4821,6321,4501,592460,7001,592
2020-02-281,5661,6161,5311,542579,7001,542
2020-02-271,7181,7181,6281,632365,9001,632
2020-02-261,7011,7291,6851,723301,6001,723
2020-02-251,6731,7491,6661,718517,0001,718
2020-02-211,8501,8711,8181,818328,1001,818
2020-02-201,8901,8951,8611,861213,0001,861
2020-02-191,8791,9011,8741,877174,0001,877
2020-02-181,8911,9101,8751,877230,7001,877
2020-02-171,8971,9061,8781,904169,5001,904
2020-02-141,9051,9051,8791,902203,4001,902
2020-02-131,8871,9171,8801,914221,6001,914
2020-02-121,8891,8971,8681,875143,4001,875
2020-02-101,8941,9121,8771,877230,9001,877
2020-02-071,9081,9271,8861,886282,4001,886
2020-02-061,8971,9051,8841,887387,2001,887
2020-02-051,8701,8841,8581,862342,0001,862
2020-02-041,8481,8631,8351,848227,7001,848
2020-02-031,8221,8591,8151,849233,5001,849
2020-01-311,8511,8741,8451,867206,1001,867
2020-01-301,8701,9041,8381,855314,5001,855
2020-01-291,8881,8941,8541,875204,5001,875
2020-01-281,8691,8811,8521,874294,3001,874
2020-01-271,8881,9081,8711,891264,2001,891
2020-01-241,9621,9631,9301,937363,8001,937
2020-01-231,9151,9531,9061,947413,7001,947
2020-01-221,9301,9361,9091,919325,3001,919
2020-01-211,9021,9511,9001,941704,3001,941
2020-01-201,8761,8981,8711,894337,2001,894
2020-01-171,8511,8831,8451,877394,0001,877
2020-01-161,9131,9181,8531,869725,7001,869
2020-01-151,8431,8891,8361,875911,2001,875
2020-01-141,9201,9201,8221,8231,519,2001,823
2020-01-102,0112,0141,9331,942770,7001,942
2020-01-092,0672,0771,9591,9781,127,3001,978
2020-01-082,1202,1202,0072,0221,222,0002,022
2020-01-072,2362,2512,1382,148742,8002,148
2020-01-062,2152,2732,2122,236366,6002,236

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