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) |
|---|---|---|---|---|---|---|
| 2023/01/23 | 3,435.0 | 3,465.0 | 3,405.0 | 3,460.0 | 3,460.0 | 18,300 |
| 2023/01/20 | 3,305.0 | 3,380.0 | 3,290.0 | 3,365.0 | 3,365.0 | 19,800 |
| 2023/01/19 | 3,430.0 | 3,430.0 | 3,330.0 | 3,345.0 | 3,345.0 | 20,800 |
| 2023/01/18 | 3,315.0 | 3,430.0 | 3,300.0 | 3,430.0 | 3,430.0 | 30,600 |
| 2023/01/17 | 3,255.0 | 3,350.0 | 3,250.0 | 3,345.0 | 3,345.0 | 17,900 |
| 2023/01/16 | 3,345.0 | 3,345.0 | 3,265.0 | 3,270.0 | 3,270.0 | 22,300 |
| 2023/01/13 | 3,310.0 | 3,375.0 | 3,300.0 | 3,345.0 | 3,345.0 | 26,200 |
| 2023/01/12 | 3,350.0 | 3,390.0 | 3,285.0 | 3,290.0 | 3,290.0 | 23,700 |
| 2023/01/11 | 3,265.0 | 3,385.0 | 3,265.0 | 3,345.0 | 3,345.0 | 22,400 |
| 2023/01/10 | 3,305.0 | 3,345.0 | 3,265.0 | 3,265.0 | 3,265.0 | 16,700 |
| 2023/01/06 | 3,240.0 | 3,290.0 | 3,200.0 | 3,275.0 | 3,275.0 | 36,200 |
| 2023/01/05 | 3,320.0 | 3,375.0 | 3,255.0 | 3,255.0 | 3,255.0 | 37,700 |
| 2023/01/04 | 3,395.0 | 3,395.0 | 3,250.0 | 3,250.0 | 3,250.0 | 34,300 |
| 2022/12/30 | 3,590.0 | 3,605.0 | 3,460.0 | 3,460.0 | 3,460.0 | 51,100 |
| 2022/12/29 | 3,405.0 | 3,520.0 | 3,360.0 | 3,520.0 | 3,520.0 | 50,500 |
| 2022/12/28 | 3,490.0 | 3,505.0 | 3,415.0 | 3,430.0 | 3,430.0 | 42,800 |
| 2022/12/27 | 3,465.0 | 3,490.0 | 3,405.0 | 3,470.0 | 3,470.0 | 52,300 |
| 2022/12/26 | 3,410.0 | 3,475.0 | 3,405.0 | 3,420.0 | 3,420.0 | 26,500 |
| 2022/12/23 | 3,535.0 | 3,575.0 | 3,425.0 | 3,425.0 | 3,425.0 | 44,400 |
| 2022/12/22 | 3,650.0 | 3,690.0 | 3,595.0 | 3,595.0 | 3,595.0 | 58,500 |
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。
