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
(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) |
|---|---|---|---|---|---|---|---|
| 19/09 | 1,819 | 1,933 | 1,787 | 1,884 | +60 | +3.3 | 6,952,700 |
| 19/08 | 1,730 | 1,895 | 1,620 | 1,824 | +84 | +4.8 | 9,250,700 |
| 19/07 | 1,648 | 1,772 | 1,605 | 1,740 | +101 | +6.2 | 10,511,600 |
| 19/06 | 1,414 | 1,654 | 1,379 | 1,639 | +216 | +15.2 | 7,186,100 |
| 19/05 | 1,440 | 1,494 | 1,386 | 1,423 | -17 | -1.2 | 5,141,300 |
| 19/04 | 1,521 | 1,586 | 1,313 | 1,440 | -60 | -4.0 | 9,097,100 |
| 19/03 | 1,503 | 1,583 | 1,426 | 1,500 | -12 | -0.8 | 5,300,400 |
| 19/02 | 1,530 | 1,556 | 1,458 | 1,512 | -11 | -0.7 | 3,094,800 |
| 19/01 | 1,240 | 1,558 | 1,226 | 1,523 | +266 | +21.2 | 6,929,100 |
| 18/12 | 1,520 | 1,559 | 1,116 | 1,257 | -259 | -17.1 | 13,369,200 |
| 18/11 | 1,478 | 1,660 | 1,448 | 1,516 | +38 | +2.6 | 12,193,400 |
| 18/10 | 1,639 | 1,708 | 1,413 | 1,478 | -168 | -10.2 | 12,838,900 |
| 18/09 | 2,076 | 2,086 | 1,545 | 1,646 | -498 | -23.2 | 15,841,323 |
| 18/08 | 1,790 | 2,193 | 1,614 | 2,144 | +377 | +21.3 | 8,213,268 |
| 18/07 | 1,805 | 1,862 | 1,657 | 1,767 | -50 | -2.8 | 4,968,890 |
| 18/06 | 1,888 | 2,074 | 1,776 | 1,817 | -76 | -4.0 | 3,967,225 |
| 18/05 | 1,824 | 1,913 | 1,779 | 1,893 | +76 | +4.2 | 3,453,380 |
| 18/04 | 1,656 | 2,093 | 1,613 | 1,817 | +161 | +9.7 | 8,355,134 |
| 18/03 | 1,702 | 1,759 | 1,519 | 1,656 | -54 | -3.2 | 4,143,497 |
| 18/02 | 1,755 | 1,802 | 1,549 | 1,710 | -41 | -2.3 | 5,667,497 |
| 18/01 | 1,517 | 1,815 | 1,499 | 1,751 | +248 | +16.5 | 8,652,942 |
| 17/12 | 1,478 | 1,566 | 1,412 | 1,503 | +19 | +1.3 | 6,489,874 |
| 17/11 | 1,456 | 1,570 | 1,395 | 1,484 | +43 | +3.0 | 12,466,125 |
| 17/10 | 1,614 | 1,711 | 1,324 | 1,441 | -165 | -10.3 | 13,736,888 |
| 17/09 | 1,461 | 1,623 | 1,352 | 1,606 | +183 | +12.9 | 4,464,762 |
| 17/08 | 1,452 | 1,458 | 1,316 | 1,423 | -26 | -1.8 | 4,993,130 |
| 17/07 | 1,100 | 1,495 | 1,072 | 1,449 | +353 | +32.2 | 9,505,032 |
| 17/06 | 1,033 | 1,110 | 1,032 | 1,096 | +69 | +6.7 | 2,988,684 |
| 17/05 | 990 | 1,068 | 979 | 1,027 | +37 | +3.7 | 3,520,291 |
| 17/04 | 995 | 1,028 | 918 | 990 | -1 | -0.1 | 3,402,330 |
▶︎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
