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) |
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 | 4,480 | 4,520 | 4,420 | 4,485 | +5 | +0.1 | 83,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,960 | 5,010 | 4,175 | 4,480 | -490 | -9.9 | 1,291,900 |
| 24/03 | 5,460 | 5,980 | 4,840 | 4,970 | -410 | -7.6 | 1,859,200 |
| 24/02 | 4,465 | 5,800 | 4,420 | 5,380 | +895 | +20.0 | 2,063,400 |
| 24/01 | 4,055 | 5,070 | 3,990 | 4,485 | +295 | +7.0 | 2,324,700 |
| 23/12 | 4,680 | 4,865 | 3,820 | 4,190 | -595 | -12.4 | 2,104,300 |
| 23/11 | 4,160 | 5,170 | 4,005 | 4,785 | +680 | +16.6 | 1,898,700 |
| 23/10 | 4,325 | 4,650 | 3,895 | 4,105 | -150 | -3.5 | 1,806,000 |
| 23/09 | 5,140 | 5,320 | 4,220 | 4,255 | -875 | -17.1 | 1,654,300 |
| 23/08 | 5,320 | 5,450 | 4,660 | 5,130 | -190 | -3.6 | 889,600 |
| 23/07 | 5,890 | 6,230 | 5,050 | 5,320 | -480 | -8.3 | 1,657,400 |
| 23/06 | 5,560 | 6,930 | 5,330 | 5,800 | +190 | +3.4 | 3,242,100 |
| 23/05 | 4,730 | 6,140 | 4,710 | 5,610 | +810 | +16.9 | 2,418,400 |
| 23/04 | 5,680 | 5,850 | 4,540 | 4,800 | -280 | -5.5 | 3,791,600 |
| 23/03 | 3,450 | 5,190 | 3,400 | 5,080 | +1,620 | +46.8 | 2,262,700 |
| 23/02 | 3,550 | 3,760 | 3,345 | 3,460 | -115 | -3.2 | 397,000 |
| 23/01 | 3,395 | 3,800 | 3,200 | 3,575 | +115 | +3.3 | 504,800 |
| 22/12 | 3,935 | 3,985 | 3,360 | 3,460 | -405 | -10.5 | 1,238,400 |
| 22/11 | 3,270 | 4,145 | 3,130 | 3,865 | +605 | +18.6 | 1,157,900 |
| 22/10 | 2,780 | 3,285 | 2,740 | 3,260 | +430 | +15.2 | 543,600 |
| 22/09 | 3,105 | 3,500 | 2,808 | 2,830 | -305 | -9.7 | 1,077,900 |
| 22/08 | 2,810 | 3,280 | 2,775 | 3,135 | +325 | +11.6 | 699,400 |
| 22/07 | 2,653 | 2,849 | 2,551 | 2,810 | +154 | +5.8 | 460,500 |
| 22/06 | 2,618 | 2,830 | 2,408 | 2,656 | +41 | +1.6 | 1,297,800 |
| 22/05 | 2,368 | 2,700 | 2,297 | 2,615 | +247 | +10.4 | 621,700 |
| 22/04 | 2,576 | 2,601 | 2,344 | 2,368 | -232 | -8.9 | 793,700 |
| 22/03 | 2,384 | 2,640 | 2,039 | 2,600 | +239 | +10.1 | 1,232,100 |
| 22/02 | 2,280 | 2,391 | 2,134 | 2,361 | +181 | +8.3 | 869,800 |
| 22/01 | 2,815 | 2,848 | 2,009 | 2,180 | -621 | -22.2 | 1,333,500 |
| 21/12 | 2,928 | 3,130 | 2,559 | 2,801 | -110 | -3.8 | 1,814,400 |
| 21/11 | 2,890 | 3,220 | 2,757 | 2,911 | +79 | +2.8 | 1,334,700 |
▶︎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