3244東証P貸借
業種 不動産業
サムティ 株価時系列データ
PTS
2,704
円
(09:14)
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) | 2,117 (23/05/31) |
年初来高値 | 年初来安値 |
---|---|
2,893 (24/04/10) | 2,406 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/8 | 2,709 | 2,713 | 2,695 | 2,713 | +7 | +0.3 | 18,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/21 | 2,590 | 2,621 | 2,566 | 2,608 | +33 | +1.3 | 274,800 |
3/19 | 2,513 | 2,585 | 2,501 | 2,575 | +61 | +2.4 | 271,500 |
3/18 | 2,508 | 2,537 | 2,489 | 2,514 | +26 | +1.1 | 217,200 |
3/15 | 2,493 | 2,510 | 2,482 | 2,488 | -5 | -0.2 | 192,100 |
3/14 | 2,476 | 2,493 | 2,468 | 2,493 | +21 | +0.9 | 163,900 |
3/13 | 2,465 | 2,481 | 2,455 | 2,472 | +16 | +0.7 | 133,600 |
3/12 | 2,420 | 2,460 | 2,410 | 2,456 | +33 | +1.4 | 123,300 |
3/11 | 2,435 | 2,445 | 2,407 | 2,423 | -23 | -0.9 | 153,400 |
3/8 | 2,433 | 2,454 | 2,417 | 2,446 | 0 | 0.0 | 135,100 |
3/7 | 2,450 | 2,483 | 2,442 | 2,446 | +5 | +0.2 | 165,800 |
3/6 | 2,437 | 2,462 | 2,437 | 2,441 | +1 | +0.0 | 138,800 |
3/5 | 2,450 | 2,450 | 2,424 | 2,440 | -14 | -0.6 | 181,800 |
3/4 | 2,472 | 2,475 | 2,453 | 2,454 | -16 | -0.7 | 144,300 |
3/1 | 2,458 | 2,475 | 2,454 | 2,470 | +1 | +0.0 | 152,500 |
2/29 | 2,483 | 2,484 | 2,458 | 2,469 | -12 | -0.5 | 260,100 |
2/28 | 2,473 | 2,496 | 2,470 | 2,481 | +8 | +0.3 | 165,300 |
2/27 | 2,487 | 2,489 | 2,468 | 2,473 | +3 | +0.1 | 99,300 |
2/26 | 2,504 | 2,504 | 2,470 | 2,470 | -18 | -0.7 | 145,600 |
2/22 | 2,505 | 2,505 | 2,478 | 2,488 | -5 | -0.2 | 128,900 |
2/21 | 2,503 | 2,510 | 2,481 | 2,493 | -3 | -0.1 | 112,900 |
2/20 | 2,514 | 2,527 | 2,495 | 2,496 | -14 | -0.6 | 142,700 |
2/19 | 2,485 | 2,510 | 2,485 | 2,510 | +19 | +0.8 | 127,300 |
2/16 | 2,485 | 2,499 | 2,478 | 2,491 | +23 | +0.9 | 149,800 |
2/15 | 2,480 | 2,491 | 2,458 | 2,468 | -6 | -0.2 | 130,500 |
2/14 | 2,496 | 2,504 | 2,470 | 2,474 | -20 | -0.8 | 141,300 |
2/13 | 2,490 | 2,496 | 2,473 | 2,494 | +18 | +0.7 | 149,000 |
2/9 | 2,471 | 2,487 | 2,465 | 2,476 | 0 | 0.0 | 103,800 |
2/8 | 2,493 | 2,494 | 2,451 | 2,476 | -26 | -1.0 | 179,900 |
2/7 | 2,507 | 2,520 | 2,486 | 2,502 | -5 | -0.2 | 135,600 |
2/6 | 2,523 | 2,532 | 2,506 | 2,507 | -43 | -1.7 | 128,900 |
▶︎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