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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 4,485 | 4,550 | 4,420 | 4,485 | +45 | +1.0 | 116,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,245 | 4,500 | 4,175 | 4,440 | +185 | +4.4 | 306,900 |
| 4/19 | 4,570 | 4,630 | 4,225 | 4,255 | -385 | -8.3 | 297,400 |
| 4/12 | 4,685 | 4,880 | 4,560 | 4,640 | +45 | +1.0 | 315,600 |
| 4/5 | 4,960 | 5,010 | 4,495 | 4,595 | -375 | -7.6 | 338,300 |
| 3/29 | 5,020 | 5,180 | 4,885 | 4,970 | -10 | -0.2 | 386,900 |
| 3/22 | 5,310 | 5,370 | 4,975 | 4,980 | -280 | -5.3 | 368,000 |
| 3/15 | 5,410 | 5,490 | 4,840 | 5,260 | -410 | -7.2 | 572,600 |
| 3/8 | 5,700 | 5,980 | 5,450 | 5,670 | +170 | +3.1 | 464,800 |
| 3/1 | 5,490 | 5,800 | 5,240 | 5,500 | +60 | +1.1 | 567,900 |
| 2/22 | 5,150 | 5,440 | 4,920 | 5,440 | +260 | +5.0 | 467,900 |
| 2/16 | 4,770 | 5,190 | 4,680 | 5,180 | +500 | +10.7 | 535,500 |
| 2/9 | 4,670 | 4,820 | 4,515 | 4,680 | +55 | +1.2 | 420,300 |
| 2/2 | 4,550 | 4,715 | 4,420 | 4,625 | +45 | +1.0 | 300,200 |
| 1/26 | 4,920 | 4,920 | 4,560 | 4,580 | -170 | -3.6 | 490,400 |
| 1/19 | 4,240 | 5,070 | 4,190 | 4,750 | +545 | +13.0 | 1,141,800 |
| 1/12 | 4,195 | 4,310 | 4,135 | 4,205 | +130 | +3.2 | 377,800 |
| 1/5 | 4,055 | 4,175 | 3,990 | 4,075 | -115 | -2.7 | 153,200 |
| 12/29 | 3,870 | 4,240 | 3,820 | 4,190 | +310 | +8.0 | 475,400 |
| 12/22 | 3,890 | 4,085 | 3,835 | 3,880 | -60 | -1.5 | 364,700 |
| 12/15 | 4,500 | 4,575 | 3,895 | 3,940 | -430 | -9.8 | 769,900 |
| 12/8 | 4,735 | 4,865 | 4,350 | 4,370 | -300 | -6.4 | 420,400 |
| 12/1 | 4,890 | 5,010 | 4,595 | 4,670 | -250 | -5.1 | 288,700 |
| 11/24 | 4,955 | 5,170 | 4,855 | 4,920 | -5 | -0.1 | 516,100 |
| 11/17 | 4,410 | 5,030 | 4,290 | 4,925 | +565 | +13.0 | 737,700 |
| 11/10 | 4,470 | 4,505 | 4,260 | 4,360 | +30 | +0.7 | 270,500 |
| 11/2 | 4,120 | 4,345 | 3,945 | 4,330 | +190 | +4.6 | 317,700 |
| 10/27 | 4,275 | 4,650 | 4,115 | 4,140 | -110 | -2.6 | 680,600 |
| 10/20 | 4,160 | 4,490 | 4,130 | 4,250 | -20 | -0.5 | 336,300 |
| 10/13 | 4,130 | 4,450 | 4,090 | 4,270 | +180 | +4.4 | 282,200 |
| 10/6 | 4,325 | 4,420 | 3,895 | 4,090 | -165 | -3.9 | 348,800 |
▶︎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