！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
2,965.1
円
(14:22)
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) | 3,030 (24/11/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,980 (24/03/07) | 3,030 (24/11/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/14 | 3,230 | 3,230 | 2,950 | 2,955 | -300 | -9.2 | 159,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 1,485 | 1,611 | 1,370 | 1,403 | -159 | -10.2 | 321,500 |
| 3/27 | 1,465 | 1,689 | 1,403 | 1,562 | +112 | +7.7 | 335,600 |
| 3/19 | 1,360 | 1,535 | 1,275 | 1,450 | +108 | +8.1 | 420,800 |
| 3/13 | 1,593 | 1,606 | 1,160 | 1,342 | -288 | -17.7 | 666,600 |
| 3/6 | 1,579 | 2,020 | 1,543 | 1,630 | +160 | +10.9 | 889,000 |
| 2/28 | 1,770 | 1,877 | 1,445 | 1,470 | -416 | -22.1 | 376,200 |
| 2/21 | 2,031 | 2,031 | 1,860 | 1,886 | -166 | -8.1 | 305,000 |
| 2/14 | 1,958 | 2,098 | 1,919 | 2,052 | +56 | +2.8 | 230,300 |
| 2/7 | 1,911 | 2,120 | 1,889 | 1,996 | -45 | -2.2 | 403,900 |
| 1/31 | 2,151 | 2,210 | 1,933 | 2,041 | -196 | -8.8 | 813,700 |
| 1/24 | 2,030 | 2,299 | 2,027 | 2,237 | +298 | +15.4 | 2,032,500 |
| 1/17 | 1,971 | 1,995 | 1,796 | 1,939 | -55 | -2.8 | 575,100 |
| 1/10 | 1,970 | 2,080 | 1,902 | 1,994 | -53 | -2.6 | 896,100 |
| 12/30 | 2,060 | 2,190 | 1,975 | 2,047 | +20 | +1.0 | 756,900 |
| 12/27 | 1,425 | 2,054 | 1,348 | 2,027 | +600 | +42.1 | 3,938,700 |
| 12/20 | 1,310 | 1,504 | 1,305 | 1,427 | +154 | +12.1 | 754,900 |
| 12/13 | 1,212 | 1,294 | 1,185 | 1,273 | +78 | +6.5 | 445,600 |
| 12/6 | 1,188 | 1,224 | 1,164 | 1,195 | +12 | +1.0 | 141,700 |
| 11/29 | 1,128 | 1,225 | 1,122 | 1,183 | +70 | +6.3 | 225,000 |
| 11/22 | 1,121 | 1,138 | 1,080 | 1,113 | 0 | 0.0 | 110,800 |
| 11/15 | 1,127 | 1,135 | 1,046 | 1,113 | -14 | -1.2 | 147,500 |
| 11/8 | 1,133 | 1,150 | 1,105 | 1,127 | +14 | +1.3 | 107,300 |
| 11/1 | 1,169 | 1,172 | 1,060 | 1,113 | -26 | -2.3 | 318,000 |
| 10/25 | 1,001 | 1,143 | 1,000 | 1,139 | +129 | +12.8 | 412,100 |
| 10/18 | 937 | 1,017 | 937 | 1,010 | +81 | +8.7 | 251,500 |
| 10/11 | 912 | 943 | 898 | 929 | +26 | +2.9 | 116,600 |
| 10/4 | 890 | 917 | 876 | 903 | +12 | +1.4 | 102,900 |
| 9/27 | 910 | 915 | 874 | 891 | -12 | -1.3 | 121,600 |
| 9/20 | 889 | 935 | 870 | 903 | +2 | +0.2 | 217,900 |
| 9/13 | 802 | 1,045 | 796 | 901 | +95 | +11.8 | 697,400 |
▶︎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
