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
2,681.4
円
(11:22)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,690 | 2,717 | 2,650 | 2,684 | -10 | -0.4 | 478,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
▶︎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