6,367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) |
|---|---|---|---|---|---|---|
| 2023/06/30 | 5,760.0 | 5,800.0 | 5,680.0 | 5,800.0 | 5,800.0 | 68,800 |
| 2023/06/29 | 5,810.0 | 5,940.0 | 5,780.0 | 5,840.0 | 5,840.0 | 80,900 |
| 2023/06/28 | 5,980.0 | 6,010.0 | 5,730.0 | 5,840.0 | 5,840.0 | 79,400 |
| 2023/06/27 | 5,890.0 | 5,900.0 | 5,720.0 | 5,780.0 | 5,780.0 | 68,900 |
| 2023/06/26 | 6,050.0 | 6,080.0 | 5,960.0 | 5,960.0 | 5,960.0 | 113,800 |
| 2023/06/23 | 6,280.0 | 6,400.0 | 6,010.0 | 6,110.0 | 6,110.0 | 113,200 |
| 2023/06/22 | 6,530.0 | 6,600.0 | 6,270.0 | 6,270.0 | 6,270.0 | 134,500 |
| 2023/06/21 | 6,640.0 | 6,700.0 | 6,580.0 | 6,630.0 | 6,630.0 | 92,900 |
| 2023/06/20 | 6,390.0 | 6,760.0 | 6,390.0 | 6,740.0 | 6,740.0 | 136,000 |
| 2023/06/19 | 6,470.0 | 6,580.0 | 6,340.0 | 6,440.0 | 6,440.0 | 101,100 |
| 2023/06/16 | 6,520.0 | 6,550.0 | 6,330.0 | 6,550.0 | 6,550.0 | 135,400 |
| 2023/06/15 | 6,280.0 | 6,790.0 | 6,260.0 | 6,440.0 | 6,440.0 | 266,300 |
| 2023/06/14 | 6,810.0 | 6,810.0 | 6,290.0 | 6,340.0 | 6,340.0 | 209,900 |
| 2023/06/13 | 6,450.0 | 6,930.0 | 6,360.0 | 6,580.0 | 6,580.0 | 434,100 |
| 2023/06/12 | 5,650.0 | 6,190.0 | 5,410.0 | 6,190.0 | 6,190.0 | 500,200 |
| 2023/06/09 | 5,460.0 | 5,600.0 | 5,360.0 | 5,550.0 | 5,550.0 | 155,500 |
| 2023/06/08 | 5,510.0 | 5,590.0 | 5,330.0 | 5,390.0 | 5,390.0 | 82,700 |
| 2023/06/07 | 5,560.0 | 5,790.0 | 5,530.0 | 5,550.0 | 5,550.0 | 138,800 |
| 2023/06/06 | 5,460.0 | 5,540.0 | 5,410.0 | 5,490.0 | 5,490.0 | 100,300 |
| 2023/06/05 | 5,630.0 | 5,630.0 | 5,450.0 | 5,550.0 | 5,550.0 | 84,200 |
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。
