KabuInsight

サムコ

6387
プライム/機械/SAMCO INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-136,580.06,880.06,580.06,880.0+1000.0+17.01%139,400
2026-03-126,060.06,090.05,810.05,880.0-320.0-5.16%127,600
2026-03-115,970.06,320.05,900.06,200.0+330.0+5.62%101,300
2026-03-105,740.05,930.05,670.05,870.0+390.0+7.12%78,300
2026-03-095,670.05,690.05,290.05,480.0-690.0-11.18%104,800
2026-03-066,010.06,170.05,890.06,170.0-20.0-0.32%69,100
2026-03-056,000.06,350.05,930.06,190.0+490.0+8.60%124,900
2026-03-045,900.06,060.05,560.05,700.0-450.0-7.32%128,000
2026-03-036,400.06,650.06,150.06,150.0-380.0-5.82%132,700
2026-03-026,040.06,540.06,020.06,530.0+220.0+3.49%91,700
2026-02-276,130.06,310.06,080.06,310.0-60.0-0.94%44,000
2026-02-266,430.06,430.06,170.06,370.0+140.0+2.25%61,100
2026-02-256,390.06,550.06,230.06,230.0-90.0-1.42%84,500
2026-02-246,390.06,600.06,120.06,320.0+10.0+0.16%84,800
2026-02-206,100.06,330.06,060.06,310.0+150.0+2.44%67,400
2026-02-196,200.06,270.06,090.06,160.0+10.0+0.16%80,900
2026-02-186,030.06,250.05,960.06,150.0+180.0+3.02%81,500
2026-02-175,960.06,230.05,820.05,970.0+20.0+0.34%91,700
2026-02-165,850.06,050.05,820.05,950.0+130.0+2.23%75,500
2026-02-135,730.05,890.05,700.05,820.0+60.0+1.04%59,700
2026-02-125,630.05,860.05,600.05,760.0+230.0+4.16%77,000
2026-02-105,400.05,590.05,380.05,530.0+180.0+3.36%62,800
2026-02-095,300.05,430.05,260.05,350.0+200.0+3.88%87,200
2026-02-064,895.05,150.04,815.05,150.0+195.0+3.94%59,900
2026-02-054,840.05,180.04,800.04,955.0+115.0+2.38%90,600
2026-02-044,845.04,890.04,750.04,840.0-5.0-0.10%33,300
2026-02-034,745.04,895.04,685.04,845.0+240.0+5.21%49,800
2026-02-024,725.04,885.04,580.04,605.0-160.0-3.36%73,600
2026-01-304,740.04,800.04,635.04,765.0+25.0+0.53%69,500
2026-01-294,990.04,990.04,710.04,740.0-120.0-2.47%41,600
2026-01-284,885.04,885.04,715.04,860.0-35.0-0.72%32,400
2026-01-274,800.04,915.04,780.04,895.0+85.0+1.77%25,700
2026-01-264,800.04,870.04,740.04,810.0-95.0-1.94%53,700
2026-01-234,875.04,975.04,795.04,905.0-15.0-0.30%38,000
2026-01-224,815.04,990.04,800.04,920.0+175.0+3.69%59,200
2026-01-214,640.04,785.04,630.04,745.00.00.00%41,300
2026-01-204,960.04,960.04,730.04,745.0-215.0-4.33%52,900
2026-01-194,965.04,990.04,795.04,960.0-150.0-2.94%62,900
2026-01-164,870.05,130.04,860.05,110.0+240.0+4.93%94,800
2026-01-154,805.04,875.04,715.04,870.0+60.0+1.25%49,500
2026-01-144,585.04,830.04,585.04,810.0+255.0+5.60%70,200
2026-01-134,640.04,640.04,510.04,555.0+100.0+2.24%62,600
2026-01-094,485.04,525.04,395.04,455.0-30.0-0.67%34,400
2026-01-084,565.04,670.04,485.04,485.0-80.0-1.75%91,800
2026-01-074,605.04,755.04,515.04,565.0-50.0-1.08%73,400
2026-01-064,705.04,745.04,615.04,615.0+50.0+1.10%55,300
2026-01-054,665.04,725.04,525.04,565.0-30.0-0.65%57,300
2025-12-304,670.04,735.04,595.04,595.0-75.0-1.61%51,600
2025-12-294,780.04,780.04,610.04,670.0-65.0-1.37%61,700
2025-12-264,765.04,765.04,645.04,735.0-30.0-0.63%104,300
2025-12-254,700.04,990.04,615.04,765.0+95.0+2.03%183,800
2025-12-244,470.04,765.04,465.04,670.0+270.0+6.14%200,900
2025-12-234,240.04,485.04,170.04,400.0+230.0+5.52%167,200
2025-12-223,950.04,250.03,915.04,170.0+360.0+9.45%143,600
2025-12-193,850.03,895.03,810.03,810.0-20.0-0.52%37,600
2025-12-183,900.03,940.03,810.03,830.0-125.0-3.16%46,100
2025-12-173,925.03,970.03,900.03,955.0+40.0+1.02%33,400
2025-12-163,905.04,035.03,895.03,915.0+15.0+0.38%71,700
2025-12-153,970.04,000.03,870.03,900.0-210.0-5.11%93,000
2025-12-124,260.04,310.04,010.04,110.0+130.0+3.27%177,500
2025-12-114,085.04,125.03,920.03,980.0-90.0-2.21%68,900
2025-12-104,040.04,225.04,030.04,070.0+40.0+0.99%80,400
2025-12-093,965.04,120.03,935.04,030.0+65.0+1.64%87,500
2025-12-083,830.03,980.03,800.03,965.0+195.0+5.17%54,300
2025-12-053,845.03,845.03,770.03,770.0-45.0-1.18%20,900
2025-12-043,860.03,910.03,810.03,815.0-20.0-0.52%31,500
2025-12-033,750.03,860.03,750.03,835.0+95.0+2.54%33,600
2025-12-023,775.03,815.03,730.03,740.0-5.0-0.13%21,300
2025-12-013,840.03,855.03,740.03,745.0-110.0-2.85%20,800
2025-11-283,830.03,855.03,775.03,855.0+25.0+0.65%30,000
2025-11-273,800.03,835.03,790.03,830.0+70.0+1.86%19,400
2025-11-263,780.03,800.03,750.03,760.0+30.0+0.80%17,600
2025-11-253,815.03,840.03,715.03,730.0-25.0-0.67%30,800
2025-11-213,805.03,835.03,710.03,755.0-165.0-4.21%63,700
2025-11-203,920.03,985.03,870.03,920.0+180.0+4.81%54,800
2025-11-193,790.03,850.03,710.03,740.0-110.0-2.86%59,800
2025-11-183,970.03,975.03,840.03,850.0-150.0-3.75%63,800
2025-11-173,860.04,015.03,835.04,000.0+195.0+5.12%44,100
2025-11-143,915.03,940.03,790.03,805.0-180.0-4.52%62,300
2025-11-134,020.04,035.03,960.03,985.0-50.0-1.24%47,400
2025-11-124,050.04,090.03,990.04,035.0-85.0-2.06%43,200
2025-11-114,160.04,195.04,065.04,120.0-75.0-1.79%41,400
2025-11-103,970.04,200.03,955.04,195.0+235.0+5.93%79,200
2025-11-073,980.04,040.03,915.03,960.0-70.0-1.74%48,100
2025-11-064,010.04,075.03,965.04,030.0+90.0+2.28%41,500
2025-11-053,955.03,980.03,815.03,940.0-155.0-3.79%104,900
2025-11-044,210.04,225.04,080.04,095.0-60.0-1.44%87,100
2025-10-314,030.04,160.04,010.04,155.0+105.0+2.59%83,900
2025-10-304,000.04,105.03,955.04,050.0+75.0+1.89%110,200
2025-10-293,905.04,015.03,875.03,975.0+140.0+3.65%111,800
2025-10-283,920.03,920.03,830.03,835.0-135.0-3.40%115,100
2025-10-274,025.04,025.03,920.03,970.0+15.0+0.38%74,100
2025-10-243,905.03,965.03,860.03,955.0+120.0+3.13%85,000
2025-10-233,800.03,875.03,760.03,835.0-35.0-0.90%54,500
2025-10-223,855.03,885.03,750.03,870.0-15.0-0.39%142,200
2025-10-213,970.03,970.03,855.03,885.0-85.0-2.14%91,700
2025-10-203,990.04,050.03,920.03,970.0+50.0+1.28%88,200
2025-10-173,965.03,975.03,905.03,920.0-185.0-4.51%87,700
2025-10-164,010.04,120.03,985.04,105.0+170.0+4.32%92,900
2025-10-153,860.03,975.03,840.03,935.0+85.0+2.21%70,800
2025-10-143,990.04,070.03,820.03,850.0-250.0-6.10%169,700
2025-10-104,295.04,295.04,080.04,100.0-265.0-6.07%170,700
2025-10-094,285.04,435.04,210.04,365.0+325.0+8.04%284,100
2025-10-084,000.04,125.03,950.04,040.0-100.0-2.42%144,100
2025-10-073,860.04,290.03,860.04,140.0+350.0+9.23%359,000
2025-10-063,750.03,830.03,665.03,790.0+150.0+4.12%88,800
2025-10-033,650.03,710.03,605.03,640.0+55.0+1.53%60,400
2025-10-023,465.03,620.03,465.03,585.0+150.0+4.37%61,100
2025-10-013,510.03,535.03,435.03,435.0-105.0-2.97%46,500
2025-09-303,610.03,640.03,540.03,540.0-20.0-0.56%32,200
2025-09-293,530.03,605.03,515.03,560.0-40.0-1.11%42,400
2025-09-263,705.03,705.03,570.03,600.0-140.0-3.74%79,300
2025-09-253,650.03,760.03,605.03,740.0+65.0+1.77%60,400
2025-09-243,700.03,775.03,615.03,675.0-20.0-0.54%118,500
2025-09-223,740.03,780.03,650.03,695.0+25.0+0.68%146,200
2025-09-193,745.03,750.03,565.03,670.0+65.0+1.80%239,200
2025-09-183,340.03,830.03,315.03,605.0+255.0+7.61%430,000
2025-09-173,300.03,425.03,300.03,350.0-10.0-0.30%77,000
2025-09-163,405.03,465.03,325.03,360.0-20.0-0.59%110,400
2025-09-123,490.03,500.03,320.03,380.0——252,600

直近120営業日分を表示