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 |
---|---|---|---|---|---|---|
2025-02-13 | 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