6387 サムコ(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
2024-11-123,1503,1603,0703,09546,1003,095
2024-11-113,2303,2303,1603,18023,4003,180
2024-11-083,2853,3003,2303,24016,3003,240
2024-11-073,3053,3203,2603,29526,8003,295
2024-11-063,2453,3503,2453,28022,3003,280
2024-11-053,1603,2853,1553,27526,8003,275
2024-11-013,2503,2503,1453,15043,2003,150
2024-10-313,2653,3203,2353,30532,3003,305
2024-10-303,2703,3303,2603,27539,2003,275
2024-10-293,1903,2903,1803,28527,3003,285
2024-10-283,1553,2503,1503,21532,7003,215
2024-10-253,2153,2153,1053,15531,7003,155
2024-10-243,2003,2403,1603,21017,7003,210
2024-10-233,3353,3353,2253,24025,7003,240
2024-10-223,4353,4353,3203,34531,6003,345
2024-10-213,4003,4553,4003,44511,9003,445
2024-10-183,4703,4853,3953,40522,0003,405
2024-10-173,5653,5653,4603,47030,3003,470
2024-10-163,5353,6303,4953,60046,3003,600
2024-10-153,5853,6703,5703,67058,2003,670
2024-10-113,5203,5403,4753,47514,8003,475
2024-10-103,5103,5453,4803,52023,9003,520
2024-10-093,5353,5403,4653,50015,4003,500
2024-10-083,5203,5503,4653,48011,8003,480
2024-10-073,5953,6253,5253,52526,4003,525
2024-10-043,5653,5653,4953,53026,6003,530
2024-10-033,4253,5853,4103,57552,0003,575
2024-10-023,4053,4053,3153,31534,4003,315
2024-10-013,4103,4353,3803,43025,6003,430
2024-09-303,4753,4853,3553,35542,6003,355
2024-09-273,5603,6303,5603,59526,7003,595
2024-09-263,4303,5753,4303,55546,3003,555
2024-09-253,4003,4903,4003,41024,1003,410
2024-09-243,5353,5353,4253,44524,7003,445
2024-09-203,5903,6103,4703,47530,5003,475
2024-09-193,3603,5453,3603,52055,1003,520
2024-09-183,3903,3953,3103,31535,0003,315
2024-09-173,3253,4453,2853,35052,8003,350
2024-09-133,4503,4503,3003,35557,5003,355
2024-09-123,6303,6603,3803,415141,8003,415
2024-09-113,5403,5403,4003,45570,1003,455
2024-09-103,4953,4953,4003,47024,0003,470
2024-09-093,3403,4753,3353,47538,2003,475
2024-09-063,5403,5953,5103,56530,2003,565
2024-09-053,5353,6053,5003,51530,5003,515
2024-09-043,6653,6803,5803,58038,2003,580
2024-09-033,8403,8503,7903,80522,2003,805
2024-09-023,9803,9803,8403,84019,6003,840
2024-08-303,9003,9303,8553,92525,9003,925
2024-08-293,8653,9003,8103,86527,5003,865
2024-08-283,8603,9353,8203,93519,6003,935
2024-08-273,8803,9153,8703,88516,2003,885
2024-08-263,9103,9803,8603,93022,0003,930
2024-08-233,8803,9353,8503,93527,3003,935
2024-08-224,0204,0753,9053,94037,8003,940
2024-08-213,9004,0403,9004,02029,9004,020
2024-08-203,9604,0153,9553,99553,0003,995
2024-08-193,9203,9903,8303,88530,1003,885
2024-08-163,9253,9603,8553,94070,1003,940
2024-08-153,7003,8103,6403,78542,8003,785
2024-08-143,7403,7403,6103,66538,1003,665
2024-08-133,4503,6453,4503,60028,9003,600
2024-08-093,3453,4653,3053,40051,7003,400
2024-08-083,3153,3753,2253,23549,3003,235
2024-08-073,2803,5803,2703,44567,9003,445
2024-08-063,2503,4003,2303,305103,9003,305
2024-08-053,0403,2953,0403,040103,9003,040
2024-08-023,9053,9253,7403,74083,8003,740
2024-08-014,2604,3003,9904,10037,3004,100
2024-07-314,0604,2804,0454,27039,2004,270
2024-07-304,3154,3154,1054,13054,6004,130
2024-07-294,2254,3804,2004,38030,0004,380
2024-07-264,1604,2204,0854,10041,3004,100
2024-07-254,3604,4154,1804,18056,4004,180
2024-07-244,3854,5004,3854,41528,4004,415
2024-07-234,4154,5004,3804,48037,2004,480
2024-07-224,4004,4354,3204,37030,9004,370
2024-07-194,4204,4854,3904,41550,2004,415
2024-07-184,5454,6304,4804,49072,9004,490
2024-07-174,9604,9604,7454,75558,9004,755
2024-07-164,8954,9154,8254,91051,0004,910
2024-07-124,7054,8404,6854,80067,8004,800
2024-07-114,9704,9804,7054,800129,7004,800
2024-07-104,4354,8904,4054,890252,6004,890
2024-07-094,2954,3704,2954,36553,5004,365
2024-07-084,2004,2954,2004,25053,0004,250
2024-07-054,1554,2154,1554,17557,8004,175
2024-07-044,1054,1554,1054,13538,3004,135
2024-07-034,0904,1154,0754,09528,4004,095
2024-07-024,1804,1804,0554,09037,2004,090
2024-07-014,1454,1504,1104,13548,1004,135
2024-06-284,0204,1304,0204,07567,6004,075
2024-06-274,0454,0703,9804,00530,5004,005
2024-06-263,9904,0453,9804,02058,2004,020
2024-06-253,9003,9753,8703,97563,4003,975
2024-06-243,8853,9503,8603,94549,2003,945
2024-06-213,8853,9153,8553,89550,8003,895
2024-06-203,8603,9353,8503,92049,9003,920
2024-06-193,9053,9353,8503,85043,4003,850
2024-06-183,8003,9353,7853,93078,9003,930
2024-06-173,9953,9953,7703,785125,9003,785
2024-06-143,8504,0303,8404,00080,5004,000
2024-06-134,0204,0203,8803,88069,7003,880
2024-06-123,9304,0203,9303,98066,3003,980
2024-06-114,0904,1003,9653,970115,3003,970
2024-06-103,9054,1053,8704,090159,9004,090
2024-06-074,1804,4354,1454,215128,8004,215
2024-06-064,3054,3054,2004,23545,0004,235
2024-06-054,3354,3604,2204,23552,8004,235
2024-06-044,4004,4504,3604,37537,7004,375
2024-06-034,4304,4304,3504,37526,8004,375
2024-05-314,3904,4504,3904,41530,3004,415
2024-05-304,3954,4104,2954,38540,9004,385
2024-05-294,6004,6054,4604,46039,9004,460
2024-05-284,5504,6004,5204,60030,6004,600
2024-05-274,5604,5904,5104,53513,9004,535
2024-05-244,4804,5604,4804,49025,5004,490
2024-05-234,5704,6404,5354,55029,2004,550
2024-05-224,5204,5754,4604,50028,9004,500
2024-05-214,6354,6454,5204,52030,7004,520
2024-05-204,5854,6554,5654,59529,2004,595
2024-05-174,6254,6904,5854,59530,1004,595
2024-05-164,7054,7254,5654,65031,5004,650
2024-05-154,6754,6754,5904,63524,7004,635
2024-05-144,7704,7704,5904,65045,4004,650
2024-05-134,5254,7104,5104,71045,7004,710
2024-05-104,5304,5654,5004,52526,7004,525
2024-05-094,5704,6104,5104,54528,4004,545
2024-05-084,5354,6204,4954,56534,5004,565
2024-05-074,5754,5904,5254,53543,6004,535
2024-05-024,5004,5204,4254,48522,1004,485
2024-05-014,4804,5204,4204,48539,0004,485
2024-04-304,4854,5504,4454,48033,7004,480
2024-04-264,4454,4704,3454,44095,6004,440
2024-04-254,4054,4654,3554,37538,7004,375
2024-04-244,3404,5004,3204,45575,9004,455
2024-04-234,4004,4004,2504,27039,7004,270
2024-04-224,2454,2754,1754,26057,0004,260
2024-04-194,4604,4604,2254,25585,9004,255
2024-04-184,3004,5054,2904,47055,0004,470
2024-04-174,4704,5354,4354,43548,6004,435
2024-04-164,5754,5754,4304,43561,0004,435
2024-04-154,5704,6304,5304,63046,9004,630
2024-04-124,6704,7004,5904,64048,9004,640
2024-04-114,6354,7104,5904,60059,7004,600
2024-04-104,6504,8804,6404,650122,7004,650
2024-04-094,6104,6404,5654,61038,3004,610
2024-04-084,6854,6854,5604,57546,0004,575
2024-04-054,5904,6254,4954,59580,6004,595
2024-04-044,7404,7404,6604,66038,1004,660
2024-04-034,6504,7054,5804,64077,9004,640
2024-04-024,8154,8504,7354,75550,3004,755
2024-04-014,9605,0104,8004,80591,4004,805
2024-03-294,9404,9804,8854,97088,1004,970
2024-03-284,9405,0404,9154,94058,9004,940
2024-03-274,9754,9804,9054,94078,0004,940
2024-03-264,9605,0404,9204,97557,1004,975
2024-03-255,0205,1804,9604,980104,8004,980
2024-03-225,0705,1304,9754,98091,6004,980
2024-03-215,2205,2305,0605,07083,8005,070
2024-03-195,2005,2304,9955,030108,9005,030
2024-03-185,3105,3705,1505,30083,7005,300
2024-03-154,9705,3004,9355,260112,2005,260
2024-03-145,0205,1804,8405,010223,9005,010
2024-03-135,4505,4905,1705,27078,5005,270
2024-03-125,2805,4305,2705,38052,1005,380
2024-03-115,4105,4505,2805,330105,9005,330
2024-03-085,6105,8805,6105,67095,1005,670
2024-03-075,7605,9805,6305,660130,1005,660
2024-03-065,5505,7405,5305,73058,5005,730
2024-03-055,6005,6905,4505,64079,8005,640
2024-03-045,7005,8005,6005,600101,3005,600
2024-03-015,4605,5705,4305,50066,9005,500
2024-02-295,2605,4105,2405,38086,8005,380
2024-02-285,4605,6405,4105,45087,8005,450
2024-02-275,8005,8005,5605,590111,7005,590
2024-02-265,4905,7805,4205,730214,7005,730
2024-02-225,2305,4405,1905,440211,0005,440
2024-02-214,9405,1204,9205,03074,2005,030
2024-02-204,9955,0404,9354,99556,6004,995
2024-02-195,1505,1804,9855,020126,1005,020
2024-02-164,9205,1904,8955,180288,5005,180
2024-02-154,8504,9654,8054,905105,2004,905
2024-02-144,6804,8604,6804,81062,8004,810
2024-02-134,7704,8554,6854,75079,0004,750
2024-02-094,7054,8054,6754,68066,8004,680
2024-02-084,6854,8204,6754,77573,6004,775
2024-02-074,7604,8004,6254,71082,5004,710
2024-02-064,5154,8104,5154,775130,5004,775
2024-02-054,6704,6704,5154,55566,9004,555
2024-02-024,5604,7154,5554,62595,9004,625
2024-02-014,4654,5304,4204,52042,8004,520
2024-01-314,4704,5054,4304,48559,5004,485
2024-01-304,5804,6054,5154,55036,1004,550
2024-01-294,5504,5654,4904,52565,9004,525
2024-01-264,7204,7204,5604,58088,1004,580
2024-01-254,7304,7704,6554,77056,9004,770
2024-01-244,6904,7504,6704,73060,9004,730
2024-01-234,8504,8504,6804,690138,4004,690
2024-01-224,9204,9204,7704,820146,1004,820
2024-01-194,7004,8104,6754,750167,6004,750
2024-01-184,7004,7254,5154,595165,8004,595
2024-01-175,0705,0704,7254,735391,3004,735
2024-01-164,5054,7204,4404,715344,0004,715
2024-01-154,2404,3004,1904,29573,1004,295
2024-01-124,2004,2554,1654,20568,6004,205
2024-01-114,2504,2504,1354,205122,0004,205
2024-01-104,2704,3104,2104,21067,7004,210
2024-01-094,1954,3004,1904,265119,5004,265
2024-01-054,1454,1504,0654,07564,4004,075
2024-01-044,0554,1753,9904,16588,8004,165

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