6387東証P信用
業種 機械
サムコ 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 |
|---|---|
| 6,930 (23/06/13) | 3,820 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,980 (24/03/07) | 3,990 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,500 | 4,520 | 4,425 | 4,485 | 0 | 0.0 | 22,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 5,310 | 5,370 | 5,150 | 5,300 | +40 | +0.8 | 83,700 |
| 3/15 | 4,970 | 5,300 | 4,935 | 5,260 | +250 | +5.0 | 112,200 |
| 3/14 | 5,020 | 5,180 | 4,840 | 5,010 | -260 | -4.9 | 223,900 |
| 3/13 | 5,450 | 5,490 | 5,170 | 5,270 | -110 | -2.0 | 78,500 |
| 3/12 | 5,280 | 5,430 | 5,270 | 5,380 | +50 | +0.9 | 52,100 |
| 3/11 | 5,410 | 5,450 | 5,280 | 5,330 | -340 | -6.0 | 105,900 |
| 3/8 | 5,610 | 5,880 | 5,610 | 5,670 | +10 | +0.2 | 95,100 |
| 3/7 | 5,760 | 5,980 | 5,630 | 5,660 | -70 | -1.2 | 130,100 |
| 3/6 | 5,550 | 5,740 | 5,530 | 5,730 | +90 | +1.6 | 58,500 |
| 3/5 | 5,600 | 5,690 | 5,450 | 5,640 | +40 | +0.7 | 79,800 |
| 3/4 | 5,700 | 5,800 | 5,600 | 5,600 | +100 | +1.8 | 101,300 |
| 3/1 | 5,460 | 5,570 | 5,430 | 5,500 | +120 | +2.2 | 66,900 |
| 2/29 | 5,260 | 5,410 | 5,240 | 5,380 | -70 | -1.3 | 86,800 |
| 2/28 | 5,460 | 5,640 | 5,410 | 5,450 | -140 | -2.5 | 87,800 |
| 2/27 | 5,800 | 5,800 | 5,560 | 5,590 | -140 | -2.4 | 111,700 |
| 2/26 | 5,490 | 5,780 | 5,420 | 5,730 | +290 | +5.3 | 214,700 |
| 2/22 | 5,230 | 5,440 | 5,190 | 5,440 | +410 | +8.2 | 211,000 |
| 2/21 | 4,940 | 5,120 | 4,920 | 5,030 | +35 | +0.7 | 74,200 |
| 2/20 | 4,995 | 5,040 | 4,935 | 4,995 | -25 | -0.5 | 56,600 |
| 2/19 | 5,150 | 5,180 | 4,985 | 5,020 | -160 | -3.1 | 126,100 |
| 2/16 | 4,920 | 5,190 | 4,895 | 5,180 | +275 | +5.6 | 288,500 |
| 2/15 | 4,850 | 4,965 | 4,805 | 4,905 | +95 | +2.0 | 105,200 |
| 2/14 | 4,680 | 4,860 | 4,680 | 4,810 | +60 | +1.3 | 62,800 |
| 2/13 | 4,770 | 4,855 | 4,685 | 4,750 | +70 | +1.5 | 79,000 |
| 2/9 | 4,705 | 4,805 | 4,675 | 4,680 | -95 | -2.0 | 66,800 |
| 2/8 | 4,685 | 4,820 | 4,675 | 4,775 | +65 | +1.4 | 73,600 |
| 2/7 | 4,760 | 4,800 | 4,625 | 4,710 | -65 | -1.4 | 82,500 |
| 2/6 | 4,515 | 4,810 | 4,515 | 4,775 | +220 | +4.8 | 130,500 |
| 2/5 | 4,670 | 4,670 | 4,515 | 4,555 | -70 | -1.5 | 66,900 |
| 2/2 | 4,560 | 4,715 | 4,555 | 4,625 | +105 | +2.3 | 95,900 |
▶︎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