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
2024-05-174,6254,6904,5854,59530,1004,595
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