| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2024/5/29 |
2,605 |
2,605 |
2,553 |
2,573 |
-0.43% |
239,200 |
| 2024/5/28 |
2,601 |
2,629 |
2,580 |
2,584 |
-1.26% |
225,200 |
| 2024/5/27 |
2,637 |
2,640 |
2,611 |
2,617 |
-0.23% |
98,800 |
| 2024/5/24 |
2,652 |
2,657 |
2,623 |
2,623 |
-1.39% |
127,700 |
| 2024/5/23 |
2,652 |
2,665 |
2,640 |
2,660 |
-0.19% |
71,200 |
| 2024/5/22 |
2,651 |
2,677 |
2,646 |
2,665 |
+0.15% |
91,700 |
| 2024/5/21 |
2,671 |
2,680 |
2,653 |
2,661 |
-0.41% |
83,800 |
| 2024/5/20 |
2,662 |
2,692 |
2,662 |
2,672 |
+0.38% |
79,400 |
| 2024/5/17 |
2,631 |
2,668 |
2,631 |
2,662 |
+0.23% |
72,900 |
| 2024/5/16 |
2,663 |
2,675 |
2,645 |
2,656 |
-0.38% |
92,300 |
| 2024/5/15 |
2,700 |
2,704 |
2,663 |
2,666 |
-0.93% |
102,500 |
| 2024/5/14 |
2,686 |
2,692 |
2,672 |
2,691 |
+0.60% |
79,800 |
| 2024/5/13 |
2,710 |
2,710 |
2,669 |
2,675 |
-1.29% |
121,000 |
| 2024/5/10 |
2,705 |
2,734 |
2,695 |
2,710 |
+0.86% |
129,500 |
| 2024/5/9 |
2,705 |
2,705 |
2,674 |
2,687 |
+0.41% |
104,900 |
| 2024/5/8 |
2,709 |
2,716 |
2,676 |
2,676 |
-1.11% |
132,800 |
| 2024/5/7 |
2,697 |
2,717 |
2,688 |
2,706 |
+0.37% |
125,900 |
| 2024/5/2 |
2,650 |
2,703 |
2,650 |
2,696 |
+0.48% |
178,500 |
| 2024/5/1 |
2,690 |
2,698 |
2,670 |
2,683 |
-0.41% |
111,500 |
| 2024/4/30 |
2,670 |
2,698 |
2,658 |
2,694 |
+1.66% |
157,700 |
| 2024/4/26 |
2,610 |
2,663 |
2,605 |
2,650 |
+1.18% |
114,400 |
| 2024/4/25 |
2,660 |
2,662 |
2,619 |
2,619 |
-0.64% |
116,700 |
| 2024/4/24 |
2,641 |
2,659 |
2,628 |
2,636 |
-0.15% |
130,600 |
| 2024/4/23 |
2,656 |
2,675 |
2,636 |
2,640 |
-0.23% |
174,300 |
| 2024/4/22 |
2,626 |
2,648 |
2,600 |
2,646 |
+2.44% |
194,400 |
| 2024/4/19 |
2,616 |
2,627 |
2,553 |
2,583 |
-1.03% |
209,800 |
| 2024/4/18 |
2,598 |
2,638 |
2,574 |
2,610 |
+0.38% |
193,900 |
| 2024/4/17 |
2,683 |
2,698 |
2,598 |
2,600 |
-3.45% |
310,100 |
| 2024/4/16 |
2,770 |
2,770 |
2,690 |
2,693 |
-5.77% |
468,500 |
| 2024/4/15 |
2,828 |
2,866 |
2,814 |
2,858 |
+0.49% |
120,300 |
| 2024/4/12 |
2,834 |
2,864 |
2,827 |
2,844 |
+0.49% |
127,500 |
| 2024/4/11 |
2,854 |
2,854 |
2,818 |
2,830 |
-1.74% |
160,500 |
| 2024/4/10 |
2,869 |
2,893 |
2,855 |
2,880 |
+1.16% |
191,000 |
| 2024/4/9 |
2,800 |
2,855 |
2,792 |
2,847 |
+2.52% |
199,900 |
| 2024/4/8 |
2,799 |
2,801 |
2,762 |
2,777 |
-0.22% |
142,600 |
| 2024/4/5 |
2,774 |
2,799 |
2,768 |
2,783 |
-0.25% |
116,000 |
| 2024/4/4 |
2,799 |
2,800 |
2,760 |
2,790 |
+0.32% |
121,200 |
| 2024/4/3 |
2,749 |
2,796 |
2,738 |
2,781 |
+0.40% |
161,500 |
| 2024/4/2 |
2,809 |
2,819 |
2,764 |
2,770 |
-0.29% |
216,700 |
| 2024/4/1 |
2,830 |
2,839 |
2,759 |
2,778 |
-0.96% |
193,700 |
| 2024/3/29 |
2,762 |
2,809 |
2,760 |
2,805 |
+1.59% |
301,300 |
| 2024/3/28 |
2,709 |
2,771 |
2,697 |
2,761 |
+2.53% |
259,100 |
| 2024/3/27 |
2,650 |
2,710 |
2,650 |
2,693 |
+2.55% |
282,900 |
| 2024/3/26 |
2,615 |
2,638 |
2,602 |
2,626 |
+0.00% |
130,500 |
| 2024/3/25 |
2,612 |
2,637 |
2,585 |
2,626 |
+0.38% |
178,400 |
| 2024/3/22 |
2,609 |
2,626 |
2,595 |
2,616 |
+0.31% |
314,600 |
| 2024/3/21 |
2,590 |
2,621 |
2,566 |
2,608 |
+1.28% |
274,800 |
| 2024/3/19 |
2,513 |
2,585 |
2,501 |
2,575 |
+2.43% |
271,500 |
| 2024/3/18 |
2,508 |
2,537 |
2,489 |
2,514 |
+1.05% |
217,200 |
| 2024/3/15 |
2,493 |
2,510 |
2,482 |
2,488 |
-0.20% |
192,100 |
| 2024/3/14 |
2,476 |
2,493 |
2,468 |
2,493 |
+0.85% |
163,900 |
| 2024/3/13 |
2,465 |
2,481 |
2,455 |
2,472 |
+0.65% |
133,600 |
| 2024/3/12 |
2,420 |
2,460 |
2,410 |
2,456 |
+1.36% |
123,300 |
| 2024/3/11 |
2,435 |
2,445 |
2,407 |
2,423 |
-0.94% |
153,400 |
| 2024/3/8 |
2,433 |
2,454 |
2,417 |
2,446 |
+0.00% |
135,100 |
| 2024/3/7 |
2,450 |
2,483 |
2,442 |
2,446 |
+0.20% |
165,800 |
| 2024/3/6 |
2,437 |
2,462 |
2,437 |
2,441 |
+0.04% |
138,800 |
| 2024/3/5 |
2,450 |
2,450 |
2,424 |
2,440 |
-0.57% |
181,800 |
| 2024/3/4 |
2,472 |
2,475 |
2,453 |
2,454 |
-0.65% |
144,300 |
| 2024/3/1 |
2,458 |
2,475 |
2,454 |
2,470 |
+0.04% |
152,500 |
| 2024/2/29 |
2,483 |
2,484 |
2,458 |
2,469 |
-0.48% |
260,100 |
| 2024/2/28 |
2,473 |
2,496 |
2,470 |
2,481 |
+0.32% |
165,300 |
| 2024/2/27 |
2,487 |
2,489 |
2,468 |
2,473 |
+0.12% |
99,300 |
| 2024/2/26 |
2,504 |
2,504 |
2,470 |
2,470 |
-0.72% |
145,600 |
| 2024/2/22 |
2,505 |
2,505 |
2,478 |
2,488 |
-0.20% |
128,900 |
| 2024/2/21 |
2,503 |
2,510 |
2,481 |
2,493 |
-0.12% |
112,900 |
| 2024/2/20 |
2,514 |
2,527 |
2,495 |
2,496 |
-0.56% |
142,700 |
| 2024/2/19 |
2,485 |
2,510 |
2,485 |
2,510 |
+0.76% |
127,300 |
| 2024/2/16 |
2,485 |
2,499 |
2,478 |
2,491 |
+0.93% |
149,800 |
| 2024/2/15 |
2,480 |
2,491 |
2,458 |
2,468 |
-0.24% |
130,500 |
| 2024/2/14 |
2,496 |
2,504 |
2,470 |
2,474 |
-0.80% |
141,300 |
| 2024/2/13 |
2,490 |
2,496 |
2,473 |
2,494 |
+0.73% |
149,000 |
| 2024/2/9 |
2,471 |
2,487 |
2,465 |
2,476 |
+0.00% |
103,800 |
| 2024/2/8 |
2,493 |
2,494 |
2,451 |
2,476 |
-1.04% |
179,900 |
| 2024/2/7 |
2,507 |
2,520 |
2,486 |
2,502 |
-0.20% |
135,600 |
| 2024/2/6 |
2,523 |
2,532 |
2,506 |
2,507 |
-1.69% |
128,900 |
| 2024/2/5 |
2,507 |
2,555 |
2,495 |
2,550 |
+1.88% |
238,800 |
| 2024/2/2 |
2,509 |
2,513 |
2,496 |
2,503 |
-0.16% |
96,500 |
| 2024/2/1 |
2,514 |
2,515 |
2,496 |
2,507 |
-0.52% |
109,800 |
| 2024/1/31 |
2,487 |
2,520 |
2,482 |
2,520 |
+1.29% |
149,600 |
| 2024/1/30 |
2,519 |
2,527 |
2,487 |
2,488 |
-1.19% |
223,700 |
| 2024/1/29 |
2,512 |
2,518 |
2,505 |
2,518 |
+0.84% |
170,400 |
| 2024/1/26 |
2,518 |
2,528 |
2,489 |
2,497 |
-0.20% |
226,200 |
| 2024/1/25 |
2,484 |
2,508 |
2,476 |
2,502 |
+0.81% |
179,600 |
| 2024/1/24 |
2,512 |
2,525 |
2,482 |
2,482 |
-0.92% |
201,000 |
| 2024/1/23 |
2,504 |
2,517 |
2,478 |
2,505 |
+0.24% |
255,100 |
| 2024/1/22 |
2,478 |
2,499 |
2,470 |
2,499 |
+1.79% |
252,100 |
| 2024/1/19 |
2,435 |
2,459 |
2,423 |
2,455 |
+1.36% |
261,700 |
| 2024/1/18 |
2,442 |
2,450 |
2,410 |
2,422 |
-0.57% |
287,400 |
| 2024/1/17 |
2,470 |
2,479 |
2,436 |
2,436 |
-0.49% |
322,500 |
| 2024/1/16 |
2,520 |
2,520 |
2,443 |
2,448 |
-3.47% |
626,100 |
| 2024/1/15 |
2,507 |
2,540 |
2,506 |
2,536 |
+0.75% |
149,300 |
| 2024/1/12 |
2,550 |
2,552 |
2,506 |
2,517 |
-1.22% |
225,200 |
| 2024/1/11 |
2,556 |
2,572 |
2,545 |
2,548 |
-0.12% |
196,400 |
| 2024/1/10 |
2,558 |
2,562 |
2,532 |
2,551 |
-0.47% |
263,600 |
| 2024/1/9 |
2,490 |
2,564 |
2,489 |
2,563 |
+3.47% |
479,900 |
| 2024/1/5 |
2,448 |
2,480 |
2,447 |
2,477 |
+1.72% |
434,900 |
| 2024/1/4 |
2,435 |
2,439 |
2,406 |
2,435 |
+0.00% |
192,800 |
| 2023/12/29 |
2,426 |
2,442 |
2,425 |
2,435 |
+0.58% |
221,000 |
| 2023/12/28 |
2,405 |
2,423 |
2,403 |
2,421 |
+0.67% |
212,400 |
| 2023/12/27 |
2,385 |
2,405 |
2,382 |
2,405 |
+0.71% |
217,300 |
| 2023/12/26 |
2,370 |
2,392 |
2,366 |
2,388 |
+0.80% |
176,500 |
| 2023/12/25 |
2,378 |
2,390 |
2,366 |
2,369 |
-0.46% |
167,300 |
| 2023/12/22 |
2,385 |
2,385 |
2,368 |
2,380 |
-0.42% |
167,400 |
| 2023/12/21 |
2,369 |
2,401 |
2,362 |
2,390 |
+0.76% |
285,300 |
| 2023/12/20 |
2,354 |
2,380 |
2,349 |
2,372 |
+0.94% |
231,400 |
| 2023/12/19 |
2,315 |
2,354 |
2,307 |
2,350 |
+1.64% |
238,600 |
| 2023/12/18 |
2,307 |
2,317 |
2,276 |
2,312 |
-0.64% |
248,200 |
| 2023/12/15 |
2,307 |
2,332 |
2,299 |
2,327 |
+0.69% |
254,100 |
| 2023/12/14 |
2,314 |
2,324 |
2,291 |
2,311 |
-0.13% |
290,000 |
| 2023/12/13 |
2,349 |
2,349 |
2,312 |
2,314 |
-1.36% |
175,300 |
| 2023/12/12 |
2,340 |
2,355 |
2,336 |
2,346 |
+0.26% |
168,300 |
| 2023/12/11 |
2,345 |
2,354 |
2,333 |
2,340 |
+0.00% |
167,300 |
| 2023/12/8 |
2,360 |
2,366 |
2,337 |
2,340 |
-2.01% |
312,300 |
| 2023/12/7 |
2,368 |
2,391 |
2,360 |
2,388 |
+0.34% |
261,700 |
| 2023/12/6 |
2,351 |
2,387 |
2,345 |
2,380 |
+1.15% |
262,400 |
| 2023/12/5 |
2,392 |
2,399 |
2,347 |
2,353 |
-1.67% |
358,000 |
| 2023/12/4 |
2,387 |
2,405 |
2,380 |
2,393 |
+0.97% |
465,800 |
| 2023/12/1 |
2,349 |
2,382 |
2,347 |
2,370 |
+1.20% |
467,300 |
| 2023/11/30 |
2,322 |
2,345 |
2,288 |
2,342 |
+0.77% |
631,400 |
| 2023/11/29 |
2,360 |
2,370 |
2,320 |
2,324 |
-5.26% |
2,267,000 |
| 2023/11/28 |
2,432 |
2,456 |
2,424 |
2,453 |
+0.90% |
2,385,400 |
| 2023/11/27 |
2,439 |
2,442 |
2,418 |
2,431 |
+0.12% |
778,300 |
|
![サムティ [上場廃止企業] 株価 チャート](/chart/s=3244/volb=1/e=241003.png)
