6,283円
サムコの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/06/07 | 1,323.0 | 1,337.0 | 1,315.0 | 1,336.0 | 1,336.0 | 17,800 |
| 2018/06/06 | 1,328.0 | 1,329.0 | 1,308.0 | 1,315.0 | 1,315.0 | 17,100 |
| 2018/06/05 | 1,319.0 | 1,339.0 | 1,310.0 | 1,329.0 | 1,329.0 | 16,600 |
| 2018/06/04 | 1,293.0 | 1,313.0 | 1,292.0 | 1,304.0 | 1,304.0 | 19,700 |
| 2018/06/01 | 1,286.0 | 1,302.0 | 1,272.0 | 1,293.0 | 1,293.0 | 17,100 |
| 2018/05/31 | 1,260.0 | 1,286.0 | 1,255.0 | 1,283.0 | 1,283.0 | 17,400 |
| 2018/05/30 | 1,260.0 | 1,265.0 | 1,252.0 | 1,256.0 | 1,256.0 | 15,100 |
| 2018/05/29 | 1,320.0 | 1,320.0 | 1,276.0 | 1,283.0 | 1,283.0 | 20,800 |
| 2018/05/28 | 1,313.0 | 1,323.0 | 1,301.0 | 1,305.0 | 1,305.0 | 13,700 |
| 2018/05/25 | 1,335.0 | 1,341.0 | 1,312.0 | 1,318.0 | 1,318.0 | 15,800 |
| 2018/05/24 | 1,350.0 | 1,350.0 | 1,324.0 | 1,338.0 | 1,338.0 | 12,600 |
| 2018/05/23 | 1,349.0 | 1,349.0 | 1,335.0 | 1,345.0 | 1,345.0 | 9,500 |
| 2018/05/22 | 1,346.0 | 1,350.0 | 1,340.0 | 1,350.0 | 1,350.0 | 12,000 |
| 2018/05/21 | 1,350.0 | 1,350.0 | 1,332.0 | 1,342.0 | 1,342.0 | 12,400 |
| 2018/05/18 | 1,322.0 | 1,342.0 | 1,310.0 | 1,340.0 | 1,340.0 | 25,300 |
| 2018/05/17 | 1,311.0 | 1,322.0 | 1,308.0 | 1,315.0 | 1,315.0 | 13,000 |
| 2018/05/16 | 1,321.0 | 1,321.0 | 1,306.0 | 1,310.0 | 1,310.0 | 4,700 |
| 2018/05/15 | 1,320.0 | 1,321.0 | 1,306.0 | 1,321.0 | 1,321.0 | 9,200 |
| 2018/05/14 | 1,303.0 | 1,314.0 | 1,280.0 | 1,314.0 | 1,314.0 | 11,600 |
| 2018/05/11 | 1,329.0 | 1,329.0 | 1,275.0 | 1,300.0 | 1,300.0 | 33,500 |
おすすめ条件でスクリーニングされた銘柄を見る
サムコの取引履歴を振り返りませんか？
サムコの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
