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 |
|---|---|
| 6,700 (23/06/21) | 3,770 (24/06/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,980 (24/03/07) | 3,770 (24/06/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/19 | 3,995 | 3,995 | 3,770 | 3,850 | -150 | -3.8 | 291,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 3,215 | 3,300 | 3,055 | 3,095 | -115 | -3.6 | 93,900 |
| 9/16 | 3,300 | 3,500 | 3,210 | 3,210 | -40 | -1.2 | 387,700 |
| 9/9 | 3,040 | 3,275 | 3,035 | 3,250 | +210 | +6.9 | 333,100 |
| 9/2 | 3,010 | 3,140 | 3,005 | 3,040 | -110 | -3.5 | 104,300 |
| 8/26 | 2,995 | 3,280 | 2,995 | 3,150 | +105 | +3.5 | 242,200 |
| 8/19 | 2,947 | 3,070 | 2,934 | 3,045 | +108 | +3.7 | 164,400 |
| 8/12 | 2,884 | 2,937 | 2,813 | 2,937 | +67 | +2.3 | 115,000 |
| 8/5 | 2,810 | 2,881 | 2,775 | 2,870 | +60 | +2.1 | 115,500 |
| 7/29 | 2,781 | 2,849 | 2,762 | 2,810 | +14 | +0.5 | 112,000 |
| 7/22 | 2,697 | 2,828 | 2,697 | 2,796 | +84 | +3.1 | 91,200 |
| 7/15 | 2,757 | 2,774 | 2,652 | 2,712 | +43 | +1.6 | 103,800 |
| 7/8 | 2,661 | 2,737 | 2,612 | 2,669 | +73 | +2.8 | 122,300 |
| 7/1 | 2,717 | 2,804 | 2,551 | 2,596 | -79 | -3.0 | 258,000 |
| 6/24 | 2,595 | 2,782 | 2,528 | 2,675 | +167 | +6.7 | 305,500 |
| 6/17 | 2,501 | 2,610 | 2,408 | 2,508 | -270 | -9.7 | 437,000 |
| 6/10 | 2,675 | 2,830 | 2,660 | 2,778 | +88 | +3.3 | 232,600 |
| 6/3 | 2,619 | 2,709 | 2,594 | 2,690 | +96 | +3.7 | 215,700 |
| 5/27 | 2,568 | 2,595 | 2,481 | 2,594 | +38 | +1.5 | 114,100 |
| 5/20 | 2,500 | 2,602 | 2,458 | 2,556 | +94 | +3.8 | 174,000 |
| 5/13 | 2,417 | 2,469 | 2,297 | 2,462 | +19 | +0.8 | 143,100 |
| 5/6 | 2,368 | 2,448 | 2,315 | 2,443 | +75 | +3.2 | 70,700 |
| 4/28 | 2,379 | 2,478 | 2,344 | 2,368 | -84 | -3.4 | 168,500 |
| 4/22 | 2,452 | 2,549 | 2,372 | 2,452 | -7 | -0.3 | 154,700 |
| 4/15 | 2,419 | 2,601 | 2,412 | 2,459 | +40 | +1.7 | 193,400 |
| 4/8 | 2,548 | 2,591 | 2,410 | 2,419 | -108 | -4.3 | 225,500 |
| 4/1 | 2,631 | 2,635 | 2,513 | 2,527 | -82 | -3.1 | 240,200 |
| 3/25 | 2,498 | 2,640 | 2,414 | 2,609 | +149 | +6.1 | 194,900 |
| 3/18 | 2,058 | 2,468 | 2,039 | 2,460 | +387 | +18.7 | 344,800 |
| 3/11 | 2,205 | 2,298 | 2,051 | 2,073 | -170 | -7.6 | 356,800 |
| 3/4 | 2,270 | 2,396 | 2,218 | 2,243 | -77 | -3.3 | 189,600 |
▶︎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