6,702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) |
|---|---|---|---|---|---|---|
| 2018/10/11 | 1,227.0 | 1,283.0 | 1,210.0 | 1,250.0 | 1,250.0 | 62,400 |
| 2018/10/10 | 1,361.0 | 1,362.0 | 1,326.0 | 1,347.0 | 1,347.0 | 16,700 |
| 2018/10/09 | 1,405.0 | 1,405.0 | 1,342.0 | 1,343.0 | 1,343.0 | 34,200 |
| 2018/10/05 | 1,395.0 | 1,412.0 | 1,371.0 | 1,405.0 | 1,405.0 | 24,500 |
| 2018/10/04 | 1,399.0 | 1,421.0 | 1,385.0 | 1,398.0 | 1,398.0 | 37,800 |
| 2018/10/03 | 1,465.0 | 1,465.0 | 1,381.0 | 1,387.0 | 1,387.0 | 66,100 |
| 2018/10/02 | 1,414.0 | 1,488.0 | 1,414.0 | 1,451.0 | 1,451.0 | 132,100 |
| 2018/10/01 | 1,374.0 | 1,435.0 | 1,374.0 | 1,414.0 | 1,414.0 | 84,800 |
| 2018/09/28 | 1,348.0 | 1,384.0 | 1,348.0 | 1,368.0 | 1,368.0 | 26,300 |
| 2018/09/27 | 1,387.0 | 1,388.0 | 1,343.0 | 1,345.0 | 1,345.0 | 30,500 |
| 2018/09/26 | 1,345.0 | 1,389.0 | 1,345.0 | 1,385.0 | 1,385.0 | 35,500 |
| 2018/09/25 | 1,365.0 | 1,365.0 | 1,331.0 | 1,354.0 | 1,354.0 | 40,700 |
| 2018/09/21 | 1,390.0 | 1,394.0 | 1,371.0 | 1,372.0 | 1,372.0 | 35,200 |
| 2018/09/20 | 1,399.0 | 1,414.0 | 1,370.0 | 1,396.0 | 1,396.0 | 85,500 |
| 2018/09/19 | 1,400.0 | 1,409.0 | 1,349.0 | 1,390.0 | 1,390.0 | 168,200 |
| 2018/09/18 | 1,290.0 | 1,369.0 | 1,284.0 | 1,363.0 | 1,363.0 | 104,800 |
| 2018/09/14 | 1,322.0 | 1,348.0 | 1,301.0 | 1,308.0 | 1,308.0 | 55,200 |
| 2018/09/13 | 1,287.0 | 1,319.0 | 1,265.0 | 1,315.0 | 1,315.0 | 75,500 |
| 2018/09/12 | 1,282.0 | 1,311.0 | 1,260.0 | 1,276.0 | 1,276.0 | 66,500 |
| 2018/09/11 | 1,350.0 | 1,390.0 | 1,264.0 | 1,301.0 | 1,301.0 | 352,900 |
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。
