3244 サムティ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,426	2,442	2,425	2,435	221,000	2,435
2023-12-28	2,405	2,423	2,403	2,421	212,400	2,421
2023-12-27	2,385	2,405	2,382	2,405	217,300	2,405
2023-12-26	2,370	2,392	2,366	2,388	176,500	2,388
2023-12-25	2,378	2,390	2,366	2,369	167,300	2,369
2023-12-22	2,385	2,385	2,368	2,380	167,400	2,380
2023-12-21	2,369	2,401	2,362	2,390	285,300	2,390
2023-12-20	2,354	2,380	2,349	2,372	231,400	2,372
2023-12-19	2,315	2,354	2,307	2,350	238,600	2,350
2023-12-18	2,307	2,317	2,276	2,312	248,200	2,312
2023-12-15	2,307	2,332	2,299	2,327	254,100	2,327
2023-12-14	2,314	2,324	2,291	2,311	290,000	2,311
2023-12-13	2,349	2,349	2,312	2,314	175,300	2,314
2023-12-12	2,340	2,355	2,336	2,346	168,300	2,346
2023-12-11	2,345	2,354	2,333	2,340	167,300	2,340
2023-12-08	2,360	2,366	2,337	2,340	312,300	2,340
2023-12-07	2,368	2,391	2,360	2,388	261,700	2,388
2023-12-06	2,351	2,387	2,345	2,380	262,400	2,380
2023-12-05	2,392	2,399	2,347	2,353	358,000	2,353
2023-12-04	2,387	2,405	2,380	2,393	465,800	2,393
2023-12-01	2,349	2,382	2,347	2,370	467,300	2,370
2023-11-30	2,322	2,345	2,288	2,342	631,400	2,342
2023-11-29	2,360	2,370	2,320	2,324	2,267,000	2,324
2023-11-28	2,432	2,456	2,424	2,453	2,385,400	2,453
2023-11-27	2,439	2,442	2,418	2,431	778,300	2,431
2023-11-24	2,437	2,440	2,425	2,428	525,500	2,428
2023-11-22	2,392	2,414	2,390	2,413	305,400	2,413
2023-11-21	2,418	2,420	2,392	2,396	555,900	2,396
2023-11-20	2,444	2,451	2,414	2,414	585,000	2,414
2023-11-17	2,425	2,435	2,420	2,435	227,500	2,435
2023-11-16	2,425	2,434	2,410	2,420	280,500	2,420
2023-11-15	2,434	2,442	2,408	2,419	434,100	2,419
2023-11-14	2,440	2,444	2,425	2,425	271,400	2,425
2023-11-13	2,458	2,465	2,432	2,435	323,400	2,435
2023-11-10	2,412	2,449	2,411	2,449	308,700	2,449
2023-11-09	2,430	2,432	2,397	2,425	428,600	2,425
2023-11-08	2,468	2,475	2,408	2,419	649,200	2,419
2023-11-07	2,492	2,498	2,454	2,468	817,800	2,468
2023-11-06	2,520	2,521	2,495	2,502	414,700	2,502
2023-11-02	2,476	2,486	2,466	2,481	204,900	2,481
2023-11-01	2,492	2,499	2,465	2,476	230,200	2,476
2023-10-31	2,438	2,477	2,418	2,476	295,000	2,476
2023-10-30	2,421	2,441	2,418	2,425	240,600	2,425
2023-10-27	2,422	2,431	2,402	2,431	181,300	2,431
2023-10-26	2,425	2,439	2,397	2,416	185,300	2,416
2023-10-25	2,429	2,441	2,413	2,425	188,000	2,425
2023-10-24	2,413	2,425	2,362	2,409	307,300	2,409
2023-10-23	2,437	2,448	2,417	2,417	212,300	2,417
2023-10-20	2,473	2,479	2,422	2,436	367,000	2,436
2023-10-19	2,467	2,505	2,461	2,472	341,500	2,472
2023-10-18	2,477	2,499	2,452	2,494	324,300	2,494
2023-10-17	2,451	2,489	2,448	2,476	305,200	2,476
2023-10-16	2,400	2,451	2,390	2,424	609,600	2,424
2023-10-13	2,370	2,381	2,358	2,366	233,900	2,366
2023-10-12	2,381	2,383	2,365	2,380	230,800	2,380
2023-10-11	2,356	2,366	2,336	2,357	223,500	2,357
2023-10-10	2,350	2,360	2,340	2,346	316,400	2,346
2023-10-06	2,306	2,336	2,296	2,328	354,400	2,328
2023-10-05	2,260	2,302	2,251	2,299	677,500	2,299
2023-10-04	2,280	2,297	2,224	2,226	819,700	2,226
2023-10-03	2,354	2,363	2,318	2,322	435,300	2,322
2023-10-02	2,381	2,408	2,367	2,367	223,700	2,367
2023-09-29	2,386	2,404	2,361	2,372	234,900	2,372
2023-09-28	2,390	2,408	2,375	2,394	200,000	2,394
2023-09-27	2,380	2,404	2,371	2,404	212,500	2,404
2023-09-26	2,426	2,428	2,396	2,399	125,400	2,399
2023-09-25	2,391	2,412	2,384	2,412	136,800	2,412
2023-09-22	2,375	2,399	2,369	2,386	126,800	2,386
2023-09-21	2,405	2,414	2,384	2,394	92,700	2,394
2023-09-20	2,429	2,432	2,394	2,394	148,200	2,394
2023-09-19	2,390	2,418	2,377	2,418	175,400	2,418
2023-09-15	2,377	2,389	2,365	2,386	194,300	2,386
2023-09-14	2,344	2,364	2,342	2,361	114,100	2,361
2023-09-13	2,345	2,350	2,334	2,343	90,300	2,343
2023-09-12	2,325	2,343	2,320	2,337	110,500	2,337
2023-09-11	2,368	2,377	2,328	2,331	162,200	2,331
2023-09-08	2,361	2,384	2,357	2,368	124,600	2,368
2023-09-07	2,360	2,382	2,355	2,375	111,300	2,375
2023-09-06	2,390	2,390	2,363	2,366	114,800	2,366
2023-09-05	2,371	2,382	2,363	2,381	133,600	2,381
2023-09-04	2,342	2,369	2,337	2,369	147,600	2,369
2023-09-01	2,314	2,338	2,310	2,338	116,600	2,338
2023-08-31	2,316	2,328	2,315	2,318	93,200	2,318
2023-08-30	2,315	2,332	2,304	2,318	117,300	2,318
2023-08-29	2,307	2,312	2,301	2,312	98,600	2,312
2023-08-28	2,283	2,298	2,276	2,298	128,800	2,298
2023-08-25	2,250	2,270	2,242	2,270	84,700	2,270
2023-08-24	2,235	2,256	2,235	2,255	125,800	2,255
2023-08-23	2,234	2,244	2,231	2,242	85,600	2,242
2023-08-22	2,227	2,230	2,215	2,230	108,800	2,230
2023-08-21	2,222	2,233	2,220	2,220	110,400	2,220
2023-08-18	2,221	2,230	2,216	2,223	93,500	2,223
2023-08-17	2,234	2,260	2,210	2,244	185,100	2,244
2023-08-16	2,238	2,238	2,226	2,230	128,200	2,230
2023-08-15	2,252	2,255	2,241	2,245	91,100	2,245
2023-08-14	2,261	2,262	2,252	2,255	84,800	2,255
2023-08-10	2,252	2,261	2,240	2,261	93,600	2,261
2023-08-09	2,260	2,263	2,238	2,246	114,000	2,246
2023-08-08	2,250	2,259	2,242	2,252	98,400	2,252
2023-08-07	2,246	2,251	2,238	2,250	96,100	2,250
2023-08-04	2,239	2,254	2,238	2,248	68,800	2,248
2023-08-03	2,248	2,252	2,236	2,244	139,800	2,244
2023-08-02	2,264	2,274	2,250	2,255	120,100	2,255
2023-08-01	2,273	2,274	2,254	2,270	102,600	2,270
2023-07-31	2,270	2,276	2,259	2,270	152,500	2,270
2023-07-28	2,256	2,268	2,237	2,254	175,400	2,254
2023-07-27	2,269	2,269	2,257	2,268	87,400	2,268
2023-07-26	2,262	2,268	2,246	2,268	102,800	2,268
2023-07-25	2,255	2,259	2,247	2,259	74,400	2,259
2023-07-24	2,248	2,264	2,240	2,244	105,600	2,244
2023-07-21	2,240	2,242	2,225	2,230	156,000	2,230
2023-07-20	2,240	2,246	2,233	2,234	90,600	2,234
2023-07-19	2,240	2,243	2,224	2,240	112,000	2,240
2023-07-18	2,221	2,228	2,216	2,225	102,700	2,225
2023-07-14	2,233	2,239	2,211	2,220	119,300	2,220
2023-07-13	2,240	2,255	2,215	2,233	216,600	2,233
2023-07-12	2,259	2,260	2,236	2,237	106,200	2,237
2023-07-11	2,262	2,267	2,238	2,244	111,700	2,244
2023-07-10	2,253	2,260	2,241	2,254	167,000	2,254
2023-07-07	2,252	2,263	2,231	2,240	139,900	2,240
2023-07-06	2,261	2,267	2,249	2,254	96,500	2,254
2023-07-05	2,262	2,267	2,246	2,267	100,200	2,267
2023-07-04	2,257	2,265	2,250	2,265	100,300	2,265
2023-07-03	2,255	2,268	2,251	2,255	115,300	2,255
2023-06-30	2,243	2,251	2,229	2,238	109,900	2,238
2023-06-29	2,251	2,269	2,240	2,243	114,800	2,243
2023-06-28	2,224	2,250	2,224	2,250	178,500	2,250
2023-06-27	2,213	2,231	2,196	2,228	192,300	2,228
2023-06-26	2,227	2,227	2,203	2,214	81,000	2,214
2023-06-23	2,230	2,233	2,200	2,212	157,100	2,212
2023-06-22	2,227	2,230	2,219	2,222	106,300	2,222
2023-06-21	2,203	2,220	2,200	2,220	126,600	2,220
2023-06-20	2,198	2,208	2,195	2,205	94,200	2,205
2023-06-19	2,208	2,212	2,193	2,206	152,100	2,206
2023-06-16	2,182	2,198	2,176	2,198	201,400	2,198
2023-06-15	2,174	2,189	2,168	2,182	134,700	2,182
2023-06-14	2,183	2,185	2,170	2,179	124,000	2,179
2023-06-13	2,184	2,184	2,171	2,173	90,100	2,173
2023-06-12	2,184	2,192	2,171	2,180	121,200	2,180
2023-06-09	2,160	2,179	2,160	2,176	146,900	2,176
2023-06-08	2,158	2,171	2,147	2,155	116,900	2,155
2023-06-07	2,181	2,187	2,152	2,158	176,800	2,158
2023-06-06	2,165	2,180	2,153	2,178	102,300	2,178
2023-06-05	2,172	2,183	2,158	2,165	157,200	2,165
2023-06-02	2,139	2,157	2,133	2,156	114,900	2,156
2023-06-01	2,129	2,160	2,121	2,141	182,100	2,141
2023-05-31	2,134	2,136	2,117	2,131	197,900	2,131
2023-05-30	2,131	2,142	2,119	2,132	252,100	2,132
2023-05-29	2,172	2,183	2,163	2,172	465,900	2,172
2023-05-26	2,173	2,179	2,161	2,163	155,900	2,163
2023-05-25	2,181	2,186	2,169	2,174	141,600	2,174
2023-05-24	2,198	2,204	2,176	2,180	135,800	2,180
2023-05-23	2,216	2,223	2,190	2,199	144,000	2,199
2023-05-22	2,213	2,224	2,209	2,219	125,500	2,219
2023-05-19	2,208	2,211	2,195	2,203	107,700	2,203
2023-05-18	2,226	2,226	2,199	2,204	171,200	2,204
2023-05-17	2,220	2,224	2,210	2,215	85,800	2,215
2023-05-16	2,208	2,226	2,201	2,218	118,500	2,218
2023-05-15	2,214	2,219	2,199	2,205	133,400	2,205
2023-05-12	2,194	2,209	2,186	2,206	145,800	2,206
2023-05-11	2,214	2,215	2,196	2,199	115,100	2,199
2023-05-10	2,231	2,231	2,206	2,215	127,700	2,215
2023-05-09	2,220	2,231	2,214	2,228	124,100	2,228
2023-05-08	2,205	2,225	2,203	2,214	125,100	2,214
2023-05-02	2,233	2,233	2,194	2,205	184,900	2,205
2023-05-01	2,225	2,235	2,214	2,235	148,200	2,235
2023-04-28	2,192	2,218	2,191	2,215	213,000	2,215
2023-04-27	2,169	2,184	2,166	2,181	120,600	2,181
2023-04-26	2,180	2,183	2,160	2,171	162,600	2,171
2023-04-25	2,176	2,187	2,171	2,173	149,700	2,173
2023-04-24	2,170	2,175	2,162	2,169	113,800	2,169
2023-04-21	2,133	2,160	2,133	2,156	118,700	2,156
2023-04-20	2,124	2,139	2,124	2,133	65,100	2,133
2023-04-19	2,134	2,135	2,124	2,131	126,000	2,131
2023-04-18	2,145	2,149	2,133	2,134	115,800	2,134
2023-04-17	2,144	2,146	2,129	2,134	149,500	2,134
2023-04-14	2,160	2,168	2,140	2,147	147,800	2,147
2023-04-13	2,147	2,155	2,137	2,154	100,300	2,154
2023-04-12	2,161	2,168	2,151	2,153	95,000	2,153
2023-04-11	2,144	2,163	2,142	2,161	121,700	2,161
2023-04-10	2,144	2,149	2,133	2,139	85,300	2,139
2023-04-07	2,130	2,137	2,118	2,133	104,100	2,133
2023-04-06	2,129	2,132	2,105	2,123	161,000	2,123
2023-04-05	2,170	2,170	2,135	2,137	170,100	2,137
2023-04-04	2,174	2,194	2,151	2,165	191,500	2,165
2023-04-03	2,142	2,166	2,129	2,166	359,800	2,166
2023-03-31	2,205	2,210	2,181	2,201	171,400	2,201
2023-03-30	2,175	2,198	2,170	2,194	182,500	2,194
2023-03-29	2,136	2,179	2,136	2,178	189,600	2,178
2023-03-28	2,143	2,145	2,129	2,131	75,100	2,131
2023-03-27	2,133	2,139	2,117	2,126	107,800	2,126
2023-03-24	2,100	2,128	2,095	2,122	73,200	2,122
2023-03-23	2,085	2,113	2,074	2,113	64,700	2,113
2023-03-22	2,096	2,103	2,085	2,090	89,200	2,090
2023-03-20	2,100	2,113	2,070	2,070	123,500	2,070
2023-03-17	2,125	2,136	2,113	2,119	146,200	2,119
2023-03-16	2,094	2,124	2,088	2,110	113,800	2,110
2023-03-15	2,137	2,145	2,125	2,137	92,100	2,137
2023-03-14	2,123	2,128	2,087	2,114	180,600	2,114
2023-03-13	2,145	2,146	2,124	2,146	133,800	2,146
2023-03-10	2,180	2,206	2,173	2,181	170,700	2,181
2023-03-09	2,184	2,211	2,182	2,209	168,400	2,209
2023-03-08	2,138	2,172	2,134	2,169	126,400	2,169
2023-03-07	2,138	2,157	2,131	2,132	151,800	2,132
2023-03-06	2,133	2,135	2,116	2,127	119,500	2,127
2023-03-03	2,105	2,115	2,095	2,111	115,500	2,111
2023-03-02	2,100	2,106	2,085	2,098	78,500	2,098
2023-03-01	2,100	2,108	2,076	2,086	88,700	2,086
2023-02-28	2,094	2,099	2,073	2,093	108,300	2,093
2023-02-27	2,058	2,083	2,053	2,080	115,700	2,080
2023-02-24	2,052	2,057	2,044	2,057	82,500	2,057
2023-02-22	2,043	2,049	2,034	2,044	82,600	2,044
2023-02-21	2,049	2,055	2,039	2,046	72,400	2,046
2023-02-20	2,040	2,048	2,031	2,046	80,600	2,046
2023-02-17	2,035	2,040	2,030	2,032	68,600	2,032
2023-02-16	2,037	2,043	2,030	2,041	78,400	2,041
2023-02-15	2,040	2,045	2,028	2,033	79,700	2,033
2023-02-14	2,024	2,039	2,016	2,036	96,400	2,036
2023-02-13	2,021	2,026	2,000	2,017	106,900	2,017
2023-02-10	2,017	2,029	2,012	2,018	101,600	2,018
2023-02-09	2,020	2,025	2,014	2,019	86,500	2,019
2023-02-08	2,030	2,032	2,015	2,025	59,400	2,025
2023-02-07	2,044	2,049	2,018	2,022	77,800	2,022
2023-02-06	2,030	2,045	2,027	2,029	83,300	2,029
2023-02-03	2,020	2,029	2,009	2,016	138,100	2,016
2023-02-02	2,038	2,040	2,020	2,020	67,700	2,020
2023-02-01	2,069	2,071	2,028	2,031	114,600	2,031
2023-01-31	2,049	2,062	2,043	2,049	95,700	2,049
2023-01-30	2,043	2,047	2,036	2,043	94,100	2,043
2023-01-27	2,063	2,064	2,038	2,045	104,800	2,045
2023-01-26	2,038	2,056	2,034	2,054	104,700	2,054
2023-01-25	2,042	2,047	2,032	2,032	116,100	2,032
2023-01-24	2,035	2,045	2,030	2,045	118,700	2,045
2023-01-23	2,012	2,035	2,010	2,026	168,900	2,026
2023-01-20	1,993	2,010	1,989	2,003	247,100	2,003
2023-01-19	2,003	2,007	1,983	1,995	266,000	1,995
2023-01-18	1,965	2,046	1,965	2,017	639,800	2,017
2023-01-17	1,986	1,995	1,935	1,965	1,286,000	1,965
2023-01-16	2,122	2,161	2,121	2,136	261,900	2,136
2023-01-13	2,103	2,131	2,103	2,126	100,700	2,126
2023-01-12	2,139	2,140	2,102	2,104	101,300	2,104
2023-01-11	2,115	2,127	2,110	2,125	91,600	2,125
2023-01-10	2,108	2,121	2,094	2,101	139,800	2,101
2023-01-06	2,110	2,112	2,101	2,107	97,700	2,107
2023-01-05	2,111	2,123	2,104	2,118	104,500	2,118
2023-01-04	2,143	2,143	2,116	2,123	102,300	2,123

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31