7,901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) |
|---|---|---|---|---|---|---|
| 2018/02/27 | 1,280.0 | 1,280.0 | 1,254.0 | 1,268.0 | 1,268.0 | 8,700 |
| 2018/02/26 | 1,280.0 | 1,280.0 | 1,259.0 | 1,269.0 | 1,269.0 | 9,300 |
| 2018/02/23 | 1,256.0 | 1,260.0 | 1,229.0 | 1,252.0 | 1,252.0 | 9,400 |
| 2018/02/22 | 1,260.0 | 1,264.0 | 1,240.0 | 1,264.0 | 1,264.0 | 8,900 |
| 2018/02/21 | 1,283.0 | 1,283.0 | 1,243.0 | 1,260.0 | 1,260.0 | 11,800 |
| 2018/02/20 | 1,244.0 | 1,273.0 | 1,231.0 | 1,264.0 | 1,264.0 | 15,200 |
| 2018/02/19 | 1,230.0 | 1,244.0 | 1,214.0 | 1,240.0 | 1,240.0 | 21,700 |
| 2018/02/16 | 1,230.0 | 1,230.0 | 1,191.0 | 1,199.0 | 1,199.0 | 16,900 |
| 2018/02/15 | 1,180.0 | 1,189.0 | 1,160.0 | 1,179.0 | 1,179.0 | 22,100 |
| 2018/02/14 | 1,200.0 | 1,211.0 | 1,141.0 | 1,160.0 | 1,160.0 | 23,500 |
| 2018/02/13 | 1,255.0 | 1,272.0 | 1,191.0 | 1,196.0 | 1,196.0 | 34,700 |
| 2018/02/09 | 1,171.0 | 1,210.0 | 1,161.0 | 1,208.0 | 1,208.0 | 24,500 |
| 2018/02/08 | 1,261.0 | 1,261.0 | 1,219.0 | 1,226.0 | 1,226.0 | 21,000 |
| 2018/02/07 | 1,385.0 | 1,389.0 | 1,219.0 | 1,221.0 | 1,221.0 | 64,500 |
| 2018/02/06 | 1,145.0 | 1,197.0 | 1,140.0 | 1,187.0 | 1,187.0 | 57,200 |
| 2018/02/05 | 1,302.0 | 1,307.0 | 1,275.0 | 1,295.0 | 1,295.0 | 42,600 |
| 2018/02/02 | 1,364.0 | 1,364.0 | 1,331.0 | 1,337.0 | 1,337.0 | 17,900 |
| 2018/02/01 | 1,337.0 | 1,378.0 | 1,335.0 | 1,369.0 | 1,369.0 | 18,700 |
| 2018/01/31 | 1,378.0 | 1,379.0 | 1,334.0 | 1,337.0 | 1,337.0 | 40,400 |
| 2018/01/30 | 1,399.0 | 1,404.0 | 1,366.0 | 1,378.0 | 1,378.0 | 44,100 |
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。
