187A東証P貸借
業種 不動産業
サムティホールディングス 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,893 (24/04/10) | 2,246 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,893 (24/04/10) | 2,246 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,815 | 2,890 | 2,783 | 2,852 | +60 | +2.2 | 910,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/03 | 2,198 | 2,277 | 2,011 | 2,200 | +26 | +1.2 | 2,793,600 |
| 22/02 | 2,090 | 2,182 | 2,038 | 2,174 | +100 | +4.8 | 2,447,600 |
| 22/01 | 2,215 | 2,238 | 2,002 | 2,074 | -123 | -5.6 | 3,331,900 |
| 21/12 | 2,270 | 2,333 | 2,110 | 2,197 | -89 | -3.9 | 3,982,200 |
| 21/11 | 2,564 | 2,655 | 2,253 | 2,286 | -241 | -9.5 | 9,669,500 |
| 21/10 | 2,319 | 2,588 | 2,220 | 2,527 | +178 | +7.6 | 5,916,600 |
| 21/09 | 2,314 | 2,431 | 2,268 | 2,349 | +36 | +1.6 | 3,636,500 |
| 21/08 | 2,215 | 2,345 | 2,134 | 2,313 | +106 | +4.8 | 3,557,400 |
| 21/07 | 2,127 | 2,431 | 2,127 | 2,207 | +76 | +3.6 | 4,980,800 |
| 21/06 | 1,927 | 2,142 | 1,921 | 2,131 | +203 | +10.5 | 3,739,400 |
| 21/05 | 2,027 | 2,083 | 1,905 | 1,928 | -72 | -3.6 | 3,504,100 |
| 21/04 | 2,033 | 2,055 | 1,904 | 2,000 | -28 | -1.4 | 3,314,300 |
| 21/03 | 1,750 | 2,129 | 1,741 | 2,028 | +294 | +17.0 | 4,973,000 |
| 21/02 | 1,617 | 1,800 | 1,617 | 1,734 | +118 | +7.3 | 3,251,300 |
| 21/01 | 1,800 | 1,800 | 1,600 | 1,616 | -179 | -10.0 | 6,238,200 |
| 20/12 | 1,679 | 1,809 | 1,675 | 1,795 | +141 | +8.5 | 6,366,800 |
| 20/11 | 1,655 | 1,856 | 1,654 | 1,654 | +5 | +0.3 | 12,091,100 |
| 20/10 | 1,592 | 1,811 | 1,541 | 1,649 | +70 | +4.4 | 9,214,900 |
| 20/09 | 1,419 | 1,602 | 1,395 | 1,579 | +182 | +13.0 | 7,500,200 |
| 20/08 | 1,150 | 1,424 | 1,138 | 1,397 | +252 | +22.0 | 5,529,700 |
| 20/07 | 1,368 | 1,368 | 1,145 | 1,145 | -220 | -16.1 | 5,438,600 |
| 20/06 | 1,474 | 1,518 | 1,290 | 1,365 | -103 | -7.0 | 6,243,600 |
| 20/05 | 1,400 | 1,539 | 1,371 | 1,468 | +57 | +4.0 | 5,960,600 |
| 20/04 | 1,189 | 1,438 | 1,024 | 1,411 | +208 | +17.3 | 8,097,400 |
| 20/03 | 1,482 | 1,656 | 1,051 | 1,203 | -339 | -22.0 | 11,590,100 |
| 20/02 | 1,822 | 1,927 | 1,531 | 1,542 | -325 | -17.4 | 5,151,600 |
| 20/01 | 2,215 | 2,273 | 1,822 | 1,867 | -379 | -16.9 | 11,207,400 |
| 19/12 | 2,080 | 2,293 | 1,992 | 2,246 | +156 | +7.5 | 8,216,700 |
| 19/11 | 2,044 | 2,197 | 2,033 | 2,090 | +43 | +2.1 | 11,032,300 |
| 19/10 | 1,896 | 2,060 | 1,750 | 2,047 | +163 | +8.7 | 12,343,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
