！決算発表予定日 2024/06/07
6387東証P信用
業種 機械
サムコ 株価時系列データ
PTS
ー
円
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,525 | 4,770 | 4,510 | 4,595 | +70 | +1.6 | 207,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 4,270 | 4,485 | 4,225 | 4,255 | -5 | -0.1 | 304,400 |
| 9/22 | 4,620 | 4,620 | 4,220 | 4,260 | -415 | -8.9 | 297,300 |
| 9/15 | 5,120 | 5,320 | 4,610 | 4,675 | -415 | -8.2 | 762,900 |
| 9/8 | 5,100 | 5,280 | 4,985 | 5,090 | +10 | +0.2 | 262,300 |
| 9/1 | 4,980 | 5,140 | 4,940 | 5,080 | +170 | +3.5 | 139,500 |
| 8/25 | 4,925 | 5,130 | 4,860 | 4,910 | -15 | -0.3 | 153,200 |
| 8/18 | 4,910 | 4,945 | 4,660 | 4,925 | -5 | -0.1 | 217,500 |
| 8/10 | 5,030 | 5,080 | 4,820 | 4,930 | -170 | -3.3 | 240,300 |
| 8/4 | 5,270 | 5,450 | 5,050 | 5,100 | -20 | -0.4 | 267,700 |
| 7/28 | 5,220 | 5,300 | 5,050 | 5,120 | -30 | -0.6 | 227,700 |
| 7/21 | 5,530 | 5,610 | 5,100 | 5,150 | -220 | -4.1 | 251,400 |
| 7/14 | 5,580 | 5,650 | 5,100 | 5,370 | -210 | -3.8 | 410,400 |
| 7/7 | 5,890 | 6,230 | 5,580 | 5,580 | -220 | -3.8 | 666,700 |
| 6/30 | 6,050 | 6,080 | 5,680 | 5,800 | -310 | -5.1 | 411,800 |
| 6/23 | 6,470 | 6,760 | 6,010 | 6,110 | -440 | -6.7 | 577,700 |
| 6/16 | 5,650 | 6,930 | 5,410 | 6,550 | +1,000 | +18.0 | 1,545,900 |
| 6/9 | 5,630 | 5,790 | 5,330 | 5,550 | -20 | -0.4 | 561,500 |
| 6/2 | 6,060 | 6,140 | 5,480 | 5,570 | -290 | -5.0 | 579,600 |
| 5/26 | 5,430 | 6,020 | 5,290 | 5,860 | +350 | +6.4 | 699,100 |
| 5/19 | 5,250 | 5,600 | 5,140 | 5,510 | +300 | +5.8 | 611,800 |
| 5/12 | 4,800 | 5,340 | 4,710 | 5,210 | +410 | +8.5 | 495,600 |
| 5/2 | 4,730 | 4,915 | 4,710 | 4,800 | 0 | 0.0 | 177,500 |
| 4/28 | 4,975 | 5,370 | 4,635 | 4,800 | -220 | -4.4 | 1,028,500 |
| 4/21 | 4,665 | 5,230 | 4,540 | 5,020 | +350 | +7.5 | 811,600 |
| 4/14 | 4,990 | 5,130 | 4,650 | 4,670 | -285 | -5.8 | 540,100 |
| 4/7 | 5,680 | 5,850 | 4,890 | 4,955 | -125 | -2.5 | 1,411,400 |
| 3/31 | 4,415 | 5,190 | 4,145 | 5,080 | +665 | +15.1 | 785,900 |
| 3/24 | 4,220 | 4,545 | 4,005 | 4,415 | +185 | +4.4 | 414,300 |
▶︎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