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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,160 | 4,220 | 4,085 | 4,100 | 41,300 | 4,100 |
| 2024-07-25 | 4,360 | 4,415 | 4,180 | 4,180 | 56,400 | 4,180 |
| 2024-07-24 | 4,385 | 4,500 | 4,385 | 4,415 | 28,400 | 4,415 |
| 2024-07-23 | 4,415 | 4,500 | 4,380 | 4,480 | 37,200 | 4,480 |
| 2024-07-22 | 4,400 | 4,435 | 4,320 | 4,370 | 30,900 | 4,370 |
| 2024-07-19 | 4,420 | 4,485 | 4,390 | 4,415 | 50,200 | 4,415 |
| 2024-07-18 | 4,545 | 4,630 | 4,480 | 4,490 | 72,900 | 4,490 |
| 2024-07-17 | 4,960 | 4,960 | 4,745 | 4,755 | 58,900 | 4,755 |
| 2024-07-16 | 4,895 | 4,915 | 4,825 | 4,910 | 51,000 | 4,910 |
| 2024-07-12 | 4,705 | 4,840 | 4,685 | 4,800 | 67,800 | 4,800 |
| 2024-07-11 | 4,970 | 4,980 | 4,705 | 4,800 | 129,700 | 4,800 |
| 2024-07-10 | 4,435 | 4,890 | 4,405 | 4,890 | 252,600 | 4,890 |
| 2024-07-09 | 4,295 | 4,370 | 4,295 | 4,365 | 53,500 | 4,365 |
| 2024-07-08 | 4,200 | 4,295 | 4,200 | 4,250 | 53,000 | 4,250 |
| 2024-07-05 | 4,155 | 4,215 | 4,155 | 4,175 | 57,800 | 4,175 |
| 2024-07-04 | 4,105 | 4,155 | 4,105 | 4,135 | 38,300 | 4,135 |
| 2024-07-03 | 4,090 | 4,115 | 4,075 | 4,095 | 28,400 | 4,095 |
| 2024-07-02 | 4,180 | 4,180 | 4,055 | 4,090 | 37,200 | 4,090 |
| 2024-07-01 | 4,145 | 4,150 | 4,110 | 4,135 | 48,100 | 4,135 |
| 2024-06-28 | 4,020 | 4,130 | 4,020 | 4,075 | 67,600 | 4,075 |
| 2024-06-27 | 4,045 | 4,070 | 3,980 | 4,005 | 30,500 | 4,005 |
| 2024-06-26 | 3,990 | 4,045 | 3,980 | 4,020 | 58,200 | 4,020 |
| 2024-06-25 | 3,900 | 3,975 | 3,870 | 3,975 | 63,400 | 3,975 |
| 2024-06-24 | 3,885 | 3,950 | 3,860 | 3,945 | 49,200 | 3,945 |
| 2024-06-21 | 3,885 | 3,915 | 3,855 | 3,895 | 50,800 | 3,895 |
| 2024-06-20 | 3,860 | 3,935 | 3,850 | 3,920 | 49,900 | 3,920 |
| 2024-06-19 | 3,905 | 3,935 | 3,850 | 3,850 | 43,400 | 3,850 |
| 2024-06-18 | 3,800 | 3,935 | 3,785 | 3,930 | 78,900 | 3,930 |
| 2024-06-17 | 3,995 | 3,995 | 3,770 | 3,785 | 125,900 | 3,785 |
| 2024-06-14 | 3,850 | 4,030 | 3,840 | 4,000 | 80,500 | 4,000 |
| 2024-06-13 | 4,020 | 4,020 | 3,880 | 3,880 | 69,700 | 3,880 |
| 2024-06-12 | 3,930 | 4,020 | 3,930 | 3,980 | 66,300 | 3,980 |
| 2024-06-11 | 4,090 | 4,100 | 3,965 | 3,970 | 115,300 | 3,970 |
| 2024-06-10 | 3,905 | 4,105 | 3,870 | 4,090 | 159,900 | 4,090 |
| 2024-06-07 | 4,180 | 4,435 | 4,145 | 4,215 | 128,800 | 4,215 |
| 2024-06-06 | 4,305 | 4,305 | 4,200 | 4,235 | 45,000 | 4,235 |
| 2024-06-05 | 4,335 | 4,360 | 4,220 | 4,235 | 52,800 | 4,235 |
| 2024-06-04 | 4,400 | 4,450 | 4,360 | 4,375 | 37,700 | 4,375 |
| 2024-06-03 | 4,430 | 4,430 | 4,350 | 4,375 | 26,800 | 4,375 |
| 2024-05-31 | 4,390 | 4,450 | 4,390 | 4,415 | 30,300 | 4,415 |
| 2024-05-30 | 4,395 | 4,410 | 4,295 | 4,385 | 40,900 | 4,385 |
| 2024-05-29 | 4,600 | 4,605 | 4,460 | 4,460 | 39,900 | 4,460 |
| 2024-05-28 | 4,550 | 4,600 | 4,520 | 4,600 | 30,600 | 4,600 |
| 2024-05-27 | 4,560 | 4,590 | 4,510 | 4,535 | 13,900 | 4,535 |
| 2024-05-24 | 4,480 | 4,560 | 4,480 | 4,490 | 25,500 | 4,490 |
| 2024-05-23 | 4,570 | 4,640 | 4,535 | 4,550 | 29,200 | 4,550 |
| 2024-05-22 | 4,520 | 4,575 | 4,460 | 4,500 | 28,900 | 4,500 |
| 2024-05-21 | 4,635 | 4,645 | 4,520 | 4,520 | 30,700 | 4,520 |
| 2024-05-20 | 4,585 | 4,655 | 4,565 | 4,595 | 29,200 | 4,595 |
| 2024-05-17 | 4,625 | 4,690 | 4,585 | 4,595 | 30,100 | 4,595 |
| 2024-05-16 | 4,705 | 4,725 | 4,565 | 4,650 | 31,500 | 4,650 |
| 2024-05-15 | 4,675 | 4,675 | 4,590 | 4,635 | 24,700 | 4,635 |
| 2024-05-14 | 4,770 | 4,770 | 4,590 | 4,650 | 45,400 | 4,650 |
| 2024-05-13 | 4,525 | 4,710 | 4,510 | 4,710 | 45,700 | 4,710 |
| 2024-05-10 | 4,530 | 4,565 | 4,500 | 4,525 | 26,700 | 4,525 |
| 2024-05-09 | 4,570 | 4,610 | 4,510 | 4,545 | 28,400 | 4,545 |
| 2024-05-08 | 4,535 | 4,620 | 4,495 | 4,565 | 34,500 | 4,565 |
| 2024-05-07 | 4,575 | 4,590 | 4,525 | 4,535 | 43,600 | 4,535 |
| 2024-05-02 | 4,500 | 4,520 | 4,425 | 4,485 | 22,100 | 4,485 |
| 2024-05-01 | 4,480 | 4,520 | 4,420 | 4,485 | 39,000 | 4,485 |
| 2024-04-30 | 4,485 | 4,550 | 4,445 | 4,480 | 33,700 | 4,480 |
| 2024-04-26 | 4,445 | 4,470 | 4,345 | 4,440 | 95,600 | 4,440 |
| 2024-04-25 | 4,405 | 4,465 | 4,355 | 4,375 | 38,700 | 4,375 |
| 2024-04-24 | 4,340 | 4,500 | 4,320 | 4,455 | 75,900 | 4,455 |
| 2024-04-23 | 4,400 | 4,400 | 4,250 | 4,270 | 39,700 | 4,270 |
| 2024-04-22 | 4,245 | 4,275 | 4,175 | 4,260 | 57,000 | 4,260 |
| 2024-04-19 | 4,460 | 4,460 | 4,225 | 4,255 | 85,900 | 4,255 |
| 2024-04-18 | 4,300 | 4,505 | 4,290 | 4,470 | 55,000 | 4,470 |
| 2024-04-17 | 4,470 | 4,535 | 4,435 | 4,435 | 48,600 | 4,435 |
| 2024-04-16 | 4,575 | 4,575 | 4,430 | 4,435 | 61,000 | 4,435 |
| 2024-04-15 | 4,570 | 4,630 | 4,530 | 4,630 | 46,900 | 4,630 |
| 2024-04-12 | 4,670 | 4,700 | 4,590 | 4,640 | 48,900 | 4,640 |
| 2024-04-11 | 4,635 | 4,710 | 4,590 | 4,600 | 59,700 | 4,600 |
| 2024-04-10 | 4,650 | 4,880 | 4,640 | 4,650 | 122,700 | 4,650 |
| 2024-04-09 | 4,610 | 4,640 | 4,565 | 4,610 | 38,300 | 4,610 |
| 2024-04-08 | 4,685 | 4,685 | 4,560 | 4,575 | 46,000 | 4,575 |
| 2024-04-05 | 4,590 | 4,625 | 4,495 | 4,595 | 80,600 | 4,595 |
| 2024-04-04 | 4,740 | 4,740 | 4,660 | 4,660 | 38,100 | 4,660 |
| 2024-04-03 | 4,650 | 4,705 | 4,580 | 4,640 | 77,900 | 4,640 |
| 2024-04-02 | 4,815 | 4,850 | 4,735 | 4,755 | 50,300 | 4,755 |
| 2024-04-01 | 4,960 | 5,010 | 4,800 | 4,805 | 91,400 | 4,805 |
| 2024-03-29 | 4,940 | 4,980 | 4,885 | 4,970 | 88,100 | 4,970 |
| 2024-03-28 | 4,940 | 5,040 | 4,915 | 4,940 | 58,900 | 4,940 |
| 2024-03-27 | 4,975 | 4,980 | 4,905 | 4,940 | 78,000 | 4,940 |
| 2024-03-26 | 4,960 | 5,040 | 4,920 | 4,975 | 57,100 | 4,975 |
| 2024-03-25 | 5,020 | 5,180 | 4,960 | 4,980 | 104,800 | 4,980 |
| 2024-03-22 | 5,070 | 5,130 | 4,975 | 4,980 | 91,600 | 4,980 |
| 2024-03-21 | 5,220 | 5,230 | 5,060 | 5,070 | 83,800 | 5,070 |
| 2024-03-19 | 5,200 | 5,230 | 4,995 | 5,030 | 108,900 | 5,030 |
| 2024-03-18 | 5,310 | 5,370 | 5,150 | 5,300 | 83,700 | 5,300 |
| 2024-03-15 | 4,970 | 5,300 | 4,935 | 5,260 | 112,200 | 5,260 |
| 2024-03-14 | 5,020 | 5,180 | 4,840 | 5,010 | 223,900 | 5,010 |
| 2024-03-13 | 5,450 | 5,490 | 5,170 | 5,270 | 78,500 | 5,270 |
| 2024-03-12 | 5,280 | 5,430 | 5,270 | 5,380 | 52,100 | 5,380 |
| 2024-03-11 | 5,410 | 5,450 | 5,280 | 5,330 | 105,900 | 5,330 |
| 2024-03-08 | 5,610 | 5,880 | 5,610 | 5,670 | 95,100 | 5,670 |
| 2024-03-07 | 5,760 | 5,980 | 5,630 | 5,660 | 130,100 | 5,660 |
| 2024-03-06 | 5,550 | 5,740 | 5,530 | 5,730 | 58,500 | 5,730 |
| 2024-03-05 | 5,600 | 5,690 | 5,450 | 5,640 | 79,800 | 5,640 |
| 2024-03-04 | 5,700 | 5,800 | 5,600 | 5,600 | 101,300 | 5,600 |
| 2024-03-01 | 5,460 | 5,570 | 5,430 | 5,500 | 66,900 | 5,500 |
| 2024-02-29 | 5,260 | 5,410 | 5,240 | 5,380 | 86,800 | 5,380 |
| 2024-02-28 | 5,460 | 5,640 | 5,410 | 5,450 | 87,800 | 5,450 |
| 2024-02-27 | 5,800 | 5,800 | 5,560 | 5,590 | 111,700 | 5,590 |
| 2024-02-26 | 5,490 | 5,780 | 5,420 | 5,730 | 214,700 | 5,730 |
| 2024-02-22 | 5,230 | 5,440 | 5,190 | 5,440 | 211,000 | 5,440 |
| 2024-02-21 | 4,940 | 5,120 | 4,920 | 5,030 | 74,200 | 5,030 |
| 2024-02-20 | 4,995 | 5,040 | 4,935 | 4,995 | 56,600 | 4,995 |
| 2024-02-19 | 5,150 | 5,180 | 4,985 | 5,020 | 126,100 | 5,020 |
| 2024-02-16 | 4,920 | 5,190 | 4,895 | 5,180 | 288,500 | 5,180 |
| 2024-02-15 | 4,850 | 4,965 | 4,805 | 4,905 | 105,200 | 4,905 |
| 2024-02-14 | 4,680 | 4,860 | 4,680 | 4,810 | 62,800 | 4,810 |
| 2024-02-13 | 4,770 | 4,855 | 4,685 | 4,750 | 79,000 | 4,750 |
| 2024-02-09 | 4,705 | 4,805 | 4,675 | 4,680 | 66,800 | 4,680 |
| 2024-02-08 | 4,685 | 4,820 | 4,675 | 4,775 | 73,600 | 4,775 |
| 2024-02-07 | 4,760 | 4,800 | 4,625 | 4,710 | 82,500 | 4,710 |
| 2024-02-06 | 4,515 | 4,810 | 4,515 | 4,775 | 130,500 | 4,775 |
| 2024-02-05 | 4,670 | 4,670 | 4,515 | 4,555 | 66,900 | 4,555 |
| 2024-02-02 | 4,560 | 4,715 | 4,555 | 4,625 | 95,900 | 4,625 |
| 2024-02-01 | 4,465 | 4,530 | 4,420 | 4,520 | 42,800 | 4,520 |
| 2024-01-31 | 4,470 | 4,505 | 4,430 | 4,485 | 59,500 | 4,485 |
| 2024-01-30 | 4,580 | 4,605 | 4,515 | 4,550 | 36,100 | 4,550 |
| 2024-01-29 | 4,550 | 4,565 | 4,490 | 4,525 | 65,900 | 4,525 |
| 2024-01-26 | 4,720 | 4,720 | 4,560 | 4,580 | 88,100 | 4,580 |
| 2024-01-25 | 4,730 | 4,770 | 4,655 | 4,770 | 56,900 | 4,770 |
| 2024-01-24 | 4,690 | 4,750 | 4,670 | 4,730 | 60,900 | 4,730 |
| 2024-01-23 | 4,850 | 4,850 | 4,680 | 4,690 | 138,400 | 4,690 |
| 2024-01-22 | 4,920 | 4,920 | 4,770 | 4,820 | 146,100 | 4,820 |
| 2024-01-19 | 4,700 | 4,810 | 4,675 | 4,750 | 167,600 | 4,750 |
| 2024-01-18 | 4,700 | 4,725 | 4,515 | 4,595 | 165,800 | 4,595 |
| 2024-01-17 | 5,070 | 5,070 | 4,725 | 4,735 | 391,300 | 4,735 |
| 2024-01-16 | 4,505 | 4,720 | 4,440 | 4,715 | 344,000 | 4,715 |
| 2024-01-15 | 4,240 | 4,300 | 4,190 | 4,295 | 73,100 | 4,295 |
| 2024-01-12 | 4,200 | 4,255 | 4,165 | 4,205 | 68,600 | 4,205 |
| 2024-01-11 | 4,250 | 4,250 | 4,135 | 4,205 | 122,000 | 4,205 |
| 2024-01-10 | 4,270 | 4,310 | 4,210 | 4,210 | 67,700 | 4,210 |
| 2024-01-09 | 4,195 | 4,300 | 4,190 | 4,265 | 119,500 | 4,265 |
| 2024-01-05 | 4,145 | 4,150 | 4,065 | 4,075 | 64,400 | 4,075 |
| 2024-01-04 | 4,055 | 4,175 | 3,990 | 4,165 | 88,800 | 4,165 |
分割・併合履歴 ： [2011-07-27]1株→1.2株 [2007-07-26]1株→1.2株
