6387 サムコ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,290 | 2,290 | 2,131 | 2,197 | 67,000 | 2,197 |
| 2025-04-03 | 2,385 | 2,406 | 2,337 | 2,379 | 70,700 | 2,379 |
| 2025-04-02 | 2,524 | 2,567 | 2,488 | 2,515 | 24,900 | 2,515 |
| 2025-04-01 | 2,534 | 2,584 | 2,486 | 2,486 | 37,300 | 2,486 |
| 2025-03-31 | 2,665 | 2,665 | 2,501 | 2,517 | 80,800 | 2,517 |
| 2025-03-28 | 2,722 | 2,744 | 2,690 | 2,703 | 19,700 | 2,703 |
| 2025-03-27 | 2,743 | 2,756 | 2,702 | 2,722 | 17,900 | 2,722 |
| 2025-03-26 | 2,696 | 2,781 | 2,687 | 2,772 | 35,400 | 2,772 |
| 2025-03-25 | 2,693 | 2,718 | 2,686 | 2,686 | 31,100 | 2,686 |
| 2025-03-24 | 2,761 | 2,761 | 2,670 | 2,670 | 46,600 | 2,670 |
| 2025-03-21 | 2,746 | 2,759 | 2,715 | 2,736 | 19,100 | 2,736 |
| 2025-03-19 | 2,781 | 2,808 | 2,720 | 2,720 | 41,700 | 2,720 |
| 2025-03-18 | 2,802 | 2,825 | 2,765 | 2,787 | 39,800 | 2,787 |
| 2025-03-17 | 2,800 | 2,807 | 2,761 | 2,781 | 29,200 | 2,781 |
| 2025-03-14 | 2,756 | 2,797 | 2,735 | 2,797 | 41,600 | 2,797 |
| 2025-03-13 | 2,930 | 3,000 | 2,750 | 2,760 | 65,600 | 2,760 |
| 2025-03-12 | 2,783 | 2,839 | 2,766 | 2,780 | 30,200 | 2,780 |
| 2025-03-11 | 2,750 | 2,809 | 2,717 | 2,800 | 33,400 | 2,800 |
| 2025-03-10 | 2,800 | 2,855 | 2,774 | 2,854 | 24,000 | 2,854 |
| 2025-03-07 | 2,781 | 2,815 | 2,732 | 2,800 | 22,800 | 2,800 |
| 2025-03-06 | 2,848 | 2,848 | 2,795 | 2,831 | 21,800 | 2,831 |
| 2025-03-05 | 2,836 | 2,856 | 2,798 | 2,823 | 22,400 | 2,823 |
| 2025-03-04 | 2,820 | 2,870 | 2,769 | 2,867 | 22,000 | 2,867 |
| 2025-03-03 | 2,888 | 2,891 | 2,831 | 2,865 | 24,600 | 2,865 |
| 2025-02-28 | 2,950 | 2,955 | 2,836 | 2,881 | 33,900 | 2,881 |
| 2025-02-27 | 2,968 | 3,025 | 2,964 | 3,005 | 16,200 | 3,005 |
| 2025-02-26 | 2,968 | 2,968 | 2,923 | 2,949 | 15,300 | 2,949 |
| 2025-02-25 | 2,938 | 3,000 | 2,918 | 2,918 | 20,200 | 2,918 |
| 2025-02-21 | 3,035 | 3,035 | 2,951 | 2,999 | 26,800 | 2,999 |
| 2025-02-20 | 3,075 | 3,115 | 3,050 | 3,085 | 19,600 | 3,085 |
| 2025-02-19 | 3,030 | 3,100 | 3,025 | 3,090 | 20,000 | 3,090 |
| 2025-02-18 | 2,984 | 3,070 | 2,984 | 3,035 | 15,000 | 3,035 |
| 2025-02-17 | 3,035 | 3,080 | 2,991 | 2,997 | 17,700 | 2,997 |
| 2025-02-14 | 3,085 | 3,090 | 3,035 | 3,035 | 15,100 | 3,035 |
| 2025-02-13 | 3,045 | 3,085 | 3,040 | 3,080 | 21,300 | 3,080 |
| 2025-02-12 | 3,025 | 3,040 | 2,996 | 3,035 | 18,000 | 3,035 |
| 2025-02-10 | 3,025 | 3,040 | 2,981 | 3,005 | 18,300 | 3,005 |
| 2025-02-07 | 3,060 | 3,060 | 2,998 | 2,999 | 12,500 | 2,999 |
| 2025-02-06 | 2,996 | 3,060 | 2,964 | 3,035 | 25,600 | 3,035 |
| 2025-02-05 | 2,936 | 2,963 | 2,925 | 2,963 | 26,500 | 2,963 |
| 2025-02-04 | 2,854 | 2,950 | 2,851 | 2,886 | 27,200 | 2,886 |
| 2025-02-03 | 2,929 | 2,929 | 2,814 | 2,814 | 48,900 | 2,814 |
| 2025-01-31 | 3,035 | 3,035 | 2,961 | 2,961 | 48,600 | 2,961 |
| 2025-01-30 | 3,040 | 3,040 | 2,980 | 3,040 | 30,600 | 3,040 |
| 2025-01-29 | 3,025 | 3,075 | 3,000 | 3,040 | 21,800 | 3,040 |
| 2025-01-28 | 2,933 | 3,020 | 2,918 | 3,005 | 36,900 | 3,005 |
| 2025-01-27 | 3,120 | 3,120 | 3,015 | 3,025 | 57,900 | 3,025 |
| 2025-01-24 | 3,085 | 3,115 | 3,055 | 3,115 | 22,200 | 3,115 |
| 2025-01-23 | 3,130 | 3,130 | 3,075 | 3,085 | 34,800 | 3,085 |
| 2025-01-22 | 3,160 | 3,190 | 3,100 | 3,145 | 32,000 | 3,145 |
| 2025-01-21 | 3,080 | 3,130 | 3,070 | 3,125 | 32,300 | 3,125 |
| 2025-01-20 | 2,986 | 3,090 | 2,959 | 3,085 | 55,800 | 3,085 |
| 2025-01-17 | 2,904 | 3,040 | 2,896 | 3,040 | 74,600 | 3,040 |
| 2025-01-16 | 2,821 | 2,895 | 2,821 | 2,854 | 43,200 | 2,854 |
| 2025-01-15 | 2,915 | 2,915 | 2,837 | 2,838 | 38,000 | 2,838 |
| 2025-01-14 | 2,980 | 2,980 | 2,893 | 2,915 | 47,900 | 2,915 |
| 2025-01-10 | 2,990 | 3,095 | 2,970 | 3,010 | 39,600 | 3,010 |
| 2025-01-09 | 3,110 | 3,200 | 3,000 | 3,020 | 90,900 | 3,020 |
| 2025-01-08 | 3,100 | 3,150 | 3,045 | 3,080 | 72,400 | 3,080 |
| 2025-01-07 | 3,200 | 3,315 | 3,130 | 3,155 | 92,200 | 3,155 |
| 2025-01-06 | 3,195 | 3,195 | 3,095 | 3,095 | 58,700 | 3,095 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株