7,590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) |
|---|---|---|---|---|---|---|
| 2026/03/05 | 6,000.0 | 6,350.0 | 5,930.0 | 6,190.0 | 6,190.0 | 124,900 |
| 2026/03/04 | 5,900.0 | 6,060.0 | 5,560.0 | 5,700.0 | 5,700.0 | 128,000 |
| 2026/03/03 | 6,400.0 | 6,650.0 | 6,150.0 | 6,150.0 | 6,150.0 | 132,700 |
| 2026/03/02 | 6,040.0 | 6,540.0 | 6,020.0 | 6,530.0 | 6,530.0 | 91,700 |
| 2026/02/27 | 6,130.0 | 6,310.0 | 6,080.0 | 6,310.0 | 6,310.0 | 44,000 |
| 2026/02/26 | 6,430.0 | 6,430.0 | 6,170.0 | 6,370.0 | 6,370.0 | 61,100 |
| 2026/02/25 | 6,390.0 | 6,550.0 | 6,230.0 | 6,230.0 | 6,230.0 | 84,500 |
| 2026/02/24 | 6,390.0 | 6,600.0 | 6,120.0 | 6,320.0 | 6,320.0 | 84,800 |
| 2026/02/20 | 6,100.0 | 6,330.0 | 6,060.0 | 6,310.0 | 6,310.0 | 67,400 |
| 2026/02/19 | 6,200.0 | 6,270.0 | 6,090.0 | 6,160.0 | 6,160.0 | 80,900 |
| 2026/02/18 | 6,030.0 | 6,250.0 | 5,960.0 | 6,150.0 | 6,150.0 | 81,500 |
| 2026/02/17 | 5,960.0 | 6,230.0 | 5,820.0 | 5,970.0 | 5,970.0 | 91,700 |
| 2026/02/16 | 5,850.0 | 6,050.0 | 5,820.0 | 5,950.0 | 5,950.0 | 75,500 |
| 2026/02/13 | 5,730.0 | 5,890.0 | 5,700.0 | 5,820.0 | 5,820.0 | 59,700 |
| 2026/02/12 | 5,630.0 | 5,860.0 | 5,600.0 | 5,760.0 | 5,760.0 | 77,000 |
| 2026/02/10 | 5,400.0 | 5,590.0 | 5,380.0 | 5,530.0 | 5,530.0 | 62,800 |
| 2026/02/09 | 5,300.0 | 5,430.0 | 5,260.0 | 5,350.0 | 5,350.0 | 87,200 |
| 2026/02/06 | 4,895.0 | 5,150.0 | 4,815.0 | 5,150.0 | 5,150.0 | 59,900 |
| 2026/02/05 | 4,840.0 | 5,180.0 | 4,800.0 | 4,955.0 | 4,955.0 | 90,600 |
| 2026/02/04 | 4,845.0 | 4,890.0 | 4,750.0 | 4,840.0 | 4,840.0 | 33,300 |
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。
