8,006円
サムコの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/02/18 | 6,030.0 | 6,250.0 | 5,960.0 | 6,150.0 | 6,150.0 | 81,500 |
| 2026/02/17 | 5,960.0 | 6,230.0 | 5,820.0 | 5,970.0 | 5,970.0 | 91,700 |
| 2026/02/16 | 5,850.0 | 6,050.0 | 5,820.0 | 5,950.0 | 5,950.0 | 75,500 |
| 2026/02/13 | 5,730.0 | 5,890.0 | 5,700.0 | 5,820.0 | 5,820.0 | 59,700 |
| 2026/02/12 | 5,630.0 | 5,860.0 | 5,600.0 | 5,760.0 | 5,760.0 | 77,000 |
| 2026/02/10 | 5,400.0 | 5,590.0 | 5,380.0 | 5,530.0 | 5,530.0 | 62,800 |
| 2026/02/09 | 5,300.0 | 5,430.0 | 5,260.0 | 5,350.0 | 5,350.0 | 87,200 |
| 2026/02/06 | 4,895.0 | 5,150.0 | 4,815.0 | 5,150.0 | 5,150.0 | 59,900 |
| 2026/02/05 | 4,840.0 | 5,180.0 | 4,800.0 | 4,955.0 | 4,955.0 | 90,600 |
| 2026/02/04 | 4,845.0 | 4,890.0 | 4,750.0 | 4,840.0 | 4,840.0 | 33,300 |
| 2026/02/03 | 4,745.0 | 4,895.0 | 4,685.0 | 4,845.0 | 4,845.0 | 49,800 |
| 2026/02/02 | 4,725.0 | 4,885.0 | 4,580.0 | 4,605.0 | 4,605.0 | 73,600 |
| 2026/01/30 | 4,740.0 | 4,800.0 | 4,635.0 | 4,765.0 | 4,765.0 | 69,500 |
| 2026/01/29 | 4,990.0 | 4,990.0 | 4,710.0 | 4,740.0 | 4,740.0 | 41,600 |
| 2026/01/28 | 4,885.0 | 4,885.0 | 4,715.0 | 4,860.0 | 4,860.0 | 32,400 |
| 2026/01/27 | 4,800.0 | 4,915.0 | 4,780.0 | 4,895.0 | 4,895.0 | 25,700 |
| 2026/01/26 | 4,800.0 | 4,870.0 | 4,740.0 | 4,810.0 | 4,810.0 | 53,700 |
| 2026/01/23 | 4,875.0 | 4,975.0 | 4,795.0 | 4,905.0 | 4,905.0 | 38,000 |
| 2026/01/22 | 4,815.0 | 4,990.0 | 4,800.0 | 4,920.0 | 4,920.0 | 59,200 |
| 2026/01/21 | 4,640.0 | 4,785.0 | 4,630.0 | 4,745.0 | 4,745.0 | 41,300 |
おすすめ条件でスクリーニングされた銘柄を見る
サムコの取引履歴を振り返りませんか？
サムコの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
