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
2025-02-133,0453,0853,0403,08021,3003,080
2025-02-123,0253,0402,9963,03518,0003,035
2025-02-103,0253,0402,9813,00518,3003,005
2025-02-073,0603,0602,9982,99912,5002,999
2025-02-062,9963,0602,9643,03525,6003,035
2025-02-052,9362,9632,9252,96326,5002,963
2025-02-042,8542,9502,8512,88627,2002,886
2025-02-032,9292,9292,8142,81448,9002,814
2025-01-313,0353,0352,9612,96148,6002,961
2025-01-303,0403,0402,9803,04030,6003,040
2025-01-293,0253,0753,0003,04021,8003,040
2025-01-282,9333,0202,9183,00536,9003,005
2025-01-273,1203,1203,0153,02557,9003,025
2025-01-243,0853,1153,0553,11522,2003,115
2025-01-233,1303,1303,0753,08534,8003,085
2025-01-223,1603,1903,1003,14532,0003,145
2025-01-213,0803,1303,0703,12532,3003,125
2025-01-202,9863,0902,9593,08555,8003,085
2025-01-172,9043,0402,8963,04074,6003,040
2025-01-162,8212,8952,8212,85443,2002,854
2025-01-152,9152,9152,8372,83838,0002,838
2025-01-142,9802,9802,8932,91547,9002,915
2025-01-102,9903,0952,9703,01039,6003,010
2025-01-093,1103,2003,0003,02090,9003,020
2025-01-083,1003,1503,0453,08072,4003,080
2025-01-073,2003,3153,1303,15592,2003,155
2025-01-063,1953,1953,0953,09558,7003,095

分割・併合履歴 : [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株