6387東証P信用
業種 機械
サムコ 株価時系列データ
PTS
3,950
円
(21:02)
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 |
|---|---|
| 6,760 (23/06/20) | 3,820 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,980 (24/03/07) | 3,870 (24/06/10) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 3,905 | 4,105 | 3,840 | 4,000 | -215 | -5.1 | 572,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 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 |
| 3/17 | 3,440 | 4,230 | 3,400 | 4,230 | +725 | +20.7 | 769,900 |
| 3/10 | 3,610 | 3,685 | 3,450 | 3,505 | -35 | -1.0 | 213,500 |
| 3/3 | 3,395 | 3,585 | 3,375 | 3,540 | +105 | +3.1 | 108,500 |
| 2/24 | 3,480 | 3,515 | 3,345 | 3,435 | -55 | -1.6 | 97,600 |
| 2/17 | 3,680 | 3,690 | 3,485 | 3,490 | -235 | -6.3 | 87,300 |
| 2/10 | 3,685 | 3,760 | 3,580 | 3,725 | +45 | +1.2 | 97,300 |
| 2/3 | 3,550 | 3,745 | 3,535 | 3,680 | +105 | +2.9 | 120,100 |
| 1/27 | 3,435 | 3,800 | 3,405 | 3,575 | +210 | +6.2 | 161,500 |
| 1/20 | 3,345 | 3,430 | 3,250 | 3,365 | +20 | +0.6 | 111,400 |
| 1/13 | 3,305 | 3,390 | 3,265 | 3,345 | +70 | +2.1 | 89,000 |
| 1/6 | 3,395 | 3,395 | 3,200 | 3,275 | -185 | -5.4 | 108,200 |
| 12/30 | 3,410 | 3,605 | 3,360 | 3,460 | +35 | +1.0 | 223,200 |
| 12/23 | 3,855 | 3,965 | 3,425 | 3,425 | -430 | -11.2 | 346,200 |
| 12/16 | 3,860 | 3,940 | 3,720 | 3,855 | -5 | -0.1 | 390,200 |
| 12/9 | 3,840 | 3,905 | 3,655 | 3,860 | -30 | -0.8 | 210,800 |
| 12/2 | 4,100 | 4,145 | 3,765 | 3,890 | -180 | -4.4 | 266,000 |
| 11/25 | 3,505 | 4,110 | 3,505 | 4,070 | +585 | +16.8 | 509,000 |
| 11/18 | 3,420 | 3,555 | 3,290 | 3,485 | +75 | +2.2 | 249,400 |
| 11/11 | 3,145 | 3,430 | 3,145 | 3,410 | +270 | +8.6 | 156,100 |
| 11/4 | 3,265 | 3,285 | 3,130 | 3,140 | -70 | -2.2 | 64,200 |
| 10/28 | 3,095 | 3,245 | 3,055 | 3,210 | +211 | +7.0 | 165,400 |
| 10/21 | 2,940 | 3,070 | 2,936 | 2,999 | +9 | +0.3 | 92,600 |
| 10/14 | 3,020 | 3,055 | 2,890 | 2,990 | -145 | -4.6 | 98,000 |
| 10/7 | 2,780 | 3,200 | 2,740 | 3,135 | +305 | +10.8 | 168,800 |
| 9/30 | 3,085 | 3,220 | 2,808 | 2,830 | -265 | -8.6 | 221,200 |
| 9/22 | 3,215 | 3,300 | 3,055 | 3,095 | -115 | -3.6 | 93,900 |
▶︎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