6,711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) |
|---|---|---|---|---|---|---|
| 2023/07/18 | 5,530.0 | 5,610.0 | 5,420.0 | 5,490.0 | 5,490.0 | 69,100 |
| 2023/07/14 | 5,380.0 | 5,400.0 | 5,260.0 | 5,370.0 | 5,370.0 | 44,200 |
| 2023/07/13 | 5,190.0 | 5,360.0 | 5,100.0 | 5,340.0 | 5,340.0 | 65,100 |
| 2023/07/12 | 5,380.0 | 5,380.0 | 5,150.0 | 5,160.0 | 5,160.0 | 103,900 |
| 2023/07/11 | 5,460.0 | 5,650.0 | 5,410.0 | 5,480.0 | 5,480.0 | 117,000 |
| 2023/07/10 | 5,580.0 | 5,610.0 | 5,370.0 | 5,420.0 | 5,420.0 | 80,200 |
| 2023/07/07 | 5,620.0 | 5,720.0 | 5,580.0 | 5,580.0 | 5,580.0 | 72,000 |
| 2023/07/06 | 5,800.0 | 5,850.0 | 5,650.0 | 5,720.0 | 5,720.0 | 156,500 |
| 2023/07/05 | 6,210.0 | 6,230.0 | 6,010.0 | 6,070.0 | 6,070.0 | 139,900 |
| 2023/07/04 | 5,940.0 | 6,180.0 | 5,890.0 | 6,130.0 | 6,130.0 | 201,100 |
| 2023/07/03 | 5,890.0 | 5,930.0 | 5,790.0 | 5,910.0 | 5,910.0 | 97,200 |
| 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 |
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。
