！決算発表予定日 2024/12/09
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,980 (24/03/07) | 3,040 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,980 (24/03/07) | 3,040 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/8 | 3,285 | 3,300 | 3,230 | 3,255 | -30 | -0.9 | 17,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/28 | 3,135 | 3,240 | 3,100 | 3,200 | +85 | +2.7 | 118,000 |
| 5/21 | 3,160 | 3,175 | 2,995 | 3,115 | +25 | +0.8 | 123,000 |
| 5/14 | 3,300 | 3,305 | 2,972 | 3,090 | -210 | -6.4 | 168,700 |
| 5/7 | 3,295 | 3,365 | 3,230 | 3,300 | +15 | +0.5 | 49,100 |
| 4/30 | 3,340 | 3,435 | 3,280 | 3,285 | -55 | -1.7 | 129,900 |
| 4/23 | 3,365 | 3,450 | 3,230 | 3,340 | -35 | -1.0 | 182,600 |
| 4/16 | 3,595 | 3,595 | 3,370 | 3,375 | -225 | -6.3 | 272,000 |
| 4/9 | 3,570 | 3,675 | 3,450 | 3,600 | +100 | +2.9 | 634,800 |
| 4/2 | 3,165 | 3,555 | 3,065 | 3,500 | +390 | +12.5 | 659,900 |
| 3/26 | 3,195 | 3,280 | 2,963 | 3,110 | -100 | -3.1 | 726,200 |
| 3/19 | 3,135 | 3,270 | 3,000 | 3,210 | +75 | +2.4 | 776,600 |
| 3/12 | 3,330 | 3,360 | 2,995 | 3,135 | -135 | -4.1 | 609,100 |
| 3/5 | 3,365 | 3,550 | 3,130 | 3,270 | -70 | -2.1 | 288,900 |
| 2/26 | 3,560 | 3,705 | 3,295 | 3,340 | -195 | -5.5 | 326,300 |
| 2/19 | 3,800 | 3,820 | 3,450 | 3,535 | -225 | -6.0 | 396,600 |
| 2/12 | 3,725 | 3,810 | 3,605 | 3,760 | +35 | +0.9 | 335,000 |
| 2/5 | 3,755 | 4,090 | 3,710 | 3,725 | -40 | -1.1 | 436,600 |
| 1/29 | 4,090 | 4,260 | 3,760 | 3,765 | -225 | -5.6 | 818,400 |
| 1/22 | 3,850 | 4,120 | 3,805 | 3,990 | +30 | +0.8 | 553,700 |
| 1/15 | 3,790 | 4,105 | 3,740 | 3,960 | +210 | +5.6 | 793,400 |
| 1/8 | 3,790 | 3,850 | 3,505 | 3,750 | -15 | -0.4 | 572,400 |
| 12/30 | 3,580 | 3,845 | 3,565 | 3,765 | +165 | +4.6 | 819,900 |
| 12/25 | 3,195 | 3,615 | 3,115 | 3,600 | +415 | +13.0 | 689,500 |
| 12/18 | 3,010 | 3,320 | 2,982 | 3,185 | +193 | +6.5 | 816,300 |
| 12/11 | 3,540 | 3,585 | 2,955 | 2,992 | -583 | -16.3 | 781,500 |
| 12/4 | 3,500 | 3,705 | 3,465 | 3,575 | +95 | +2.7 | 750,700 |
| 11/27 | 3,320 | 3,485 | 3,210 | 3,480 | +210 | +6.4 | 787,100 |
| 11/20 | 2,819 | 3,285 | 2,800 | 3,270 | +482 | +17.3 | 1,200,300 |
| 11/13 | 2,744 | 2,829 | 2,635 | 2,788 | +63 | +2.3 | 316,100 |
| 11/6 | 2,632 | 2,756 | 2,526 | 2,725 | +127 | +4.9 | 253,500 |
▶︎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
