日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＭＣ(6273)の株価時系列情報

ＳＭＣ(6273)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 9,100 9,180 9,010 9,100 90,000
2008/12/29 8,950 9,090 8,880 9,090 100,800
2008/12/26 8,880 8,990 8,800 8,930 70,200
2008/12/25 8,740 8,890 8,720 8,810 42,900
2008/12/24 9,000 9,050 8,660 8,700 303,300
2008/12/22 8,800 9,140 8,760 8,990 264,900
2008/12/19 8,400 8,670 8,350 8,480 273,500
2008/12/18 8,630 8,750 8,280 8,390 221,800
2008/12/17 8,740 8,760 8,220 8,530 294,700
2008/12/16 8,520 8,650 8,300 8,310 257,600
2008/12/15 8,770 8,950 8,660 8,820 173,000
2008/12/12 8,890 8,900 8,240 8,360 286,200
2008/12/11 8,600 9,000 8,410 8,970 481,600
2008/12/10 7,800 8,720 7,750 8,620 374,900
2008/12/09 7,760 8,080 7,750 8,000 293,300
2008/12/08 7,370 7,820 7,090 7,660 269,500
2008/12/05 7,290 7,530 7,160 7,360 266,100
2008/12/04 7,600 7,790 7,220 7,280 365,500
2008/12/03 8,000 8,080 7,310 7,550 487,500
2008/12/02 8,100 8,130 7,880 7,920 198,100
2008/12/01 8,600 8,630 8,210 8,300 134,500
2008/11/28 8,390 8,640 8,260 8,540 208,700
2008/11/27 8,440 8,760 8,320 8,440 278,400
2008/11/26 8,300 8,720 8,110 8,470 341,200
2008/11/25 8,990 9,120 8,140 8,510 409,500
2008/11/21 7,800 8,630 7,550 8,590 312,700
2008/11/20 8,500 8,550 8,060 8,120 204,900
2008/11/19 8,930 9,060 8,610 8,840 121,900
2008/11/18 9,030 9,240 8,890 8,980 290,500
2008/11/17 8,870 9,360 8,760 9,120 297,800
2008/11/14 8,860 9,080 8,630 8,770 316,100
2008/11/13 8,830 9,140 8,550 8,660 363,800
2008/11/12 9,050 9,560 9,050 9,260 187,700
2008/11/11 9,720 9,870 9,140 9,350 346,300
2008/11/10 9,320 9,620 9,280 9,620 266,200
2008/11/07 8,500 8,920 8,370 8,620 500,500
2008/11/06 9,700 9,700 9,010 9,200 554,700
2008/11/05 10,470 10,530 10,260 10,530 336,100
2008/11/04 10,000 10,070 9,700 9,870 346,500
2008/10/31 9,520 9,930 9,100 9,100 428,000
2008/10/30 9,190 10,120 9,060 10,120 461,500
2008/10/29 9,090 9,420 8,570 9,180 310,900
2008/10/28 7,910 8,810 7,240 8,660 744,400
2008/10/27 7,950 8,700 7,750 8,120 394,600
2008/10/24 8,980 9,070 8,080 8,150 400,200
2008/10/23 8,840 9,120 8,440 9,080 406,400
2008/10/22 10,030 10,030 9,230 9,240 337,300
2008/10/21 10,750 10,760 9,950 10,290 191,600
2008/10/20 9,530 10,100 9,420 10,020 323,600
2008/10/17 9,180 9,250 8,930 9,230 301,400
2008/10/16 9,030 9,150 8,640 8,680 315,300
2008/10/15 9,590 10,280 9,470 10,130 332,600
2008/10/14 9,170 9,640 9,150 9,640 281,800
2008/10/10 8,500 8,950 8,320 8,640 392,300
2008/10/09 8,900 9,450 8,720 9,170 414,700
2008/10/08 9,670 9,710 9,010 9,100 524,600
2008/10/07 9,590 10,020 9,290 9,870 506,200
2008/10/06 9,940 10,160 9,810 9,990 454,200
2008/10/03 10,380 10,380 9,910 10,090 520,500
2008/10/02 10,910 10,930 10,390 10,460 604,300
2008/10/01 11,150 11,250 10,610 10,710 314,300
2008/09/30 10,570 11,050 10,320 10,850 411,800
2008/09/29 11,540 11,690 11,100 11,170 196,600
2008/09/26 11,220 11,430 11,070 11,370 332,200
2008/09/25 11,290 11,590 11,110 11,370 265,400
2008/09/24 10,700 11,780 10,680 11,660 347,200
2008/09/22 11,710 11,710 10,950 11,500 366,500
2008/09/19 10,250 11,380 10,110 11,310 466,300
2008/09/18 9,830 10,520 9,800 10,440 479,100
2008/09/17 10,090 10,230 9,930 10,130 379,300
2008/09/16 10,200 10,280 9,810 10,080 437,200
2008/09/12 10,400 10,490 10,090 10,310 521,600
2008/09/11 10,390 10,580 10,300 10,410 329,600
2008/09/10 10,370 10,670 10,360 10,590 402,100
2008/09/09 10,680 10,840 10,510 10,770 352,900
2008/09/08 10,670 10,880 10,600 10,750 366,200
2008/09/05 10,310 10,750 10,210 10,670 396,000
2008/09/04 10,800 10,900 10,570 10,710 339,700
2008/09/03 10,660 10,840 10,530 10,790 425,100
2008/09/02 11,100 11,120 10,450 10,470 661,200
2008/09/01 11,290 11,290 11,120 11,160 161,200
2008/08/29 10,750 11,410 10,750 11,290 311,900
2008/08/28 11,160 11,170 10,850 10,950 166,200
2008/08/27 11,000 11,090 10,900 11,050 180,400
2008/08/26 11,110 11,170 10,950 11,140 145,900
2008/08/25 11,200 11,330 11,100 11,210 180,100
2008/08/22 11,130 11,130 10,810 10,880 161,800
2008/08/21 11,200 11,230 11,040 11,130 187,100
2008/08/20 10,620 11,250 10,590 11,140 412,900
2008/08/19 11,090 11,100 10,730 10,820 261,200
2008/08/18 11,090 11,470 11,060 11,290 253,000
2008/08/15 10,750 11,220 10,750 11,110 414,100
2008/08/14 10,760 11,000 10,600 10,600 237,000
2008/08/13 10,900 11,010 10,720 10,910 231,000
2008/08/12 11,180 11,270 10,850 10,870 353,700
2008/08/11 10,990 11,320 10,910 11,300 168,400
2008/08/08 10,520 10,890 10,340 10,730 293,100
2008/08/07 10,830 10,850 10,590 10,780 225,900
2008/08/06 10,390 10,770 10,250 10,580 411,600
2008/08/05 10,100 10,460 10,070 10,260 351,300
2008/08/04 10,500 10,590 10,040 10,080 317,000
2008/08/01 10,600 10,650 10,110 10,310 294,200
2008/07/31 10,800 10,940 10,510 10,800 355,700
2008/07/30 10,670 10,720 10,530 10,600 245,000
2008/07/29 10,530 10,550 10,350 10,400 188,200
2008/07/28 10,910 11,010 10,570 10,630 193,700
2008/07/25 11,210 11,230 10,870 10,900 167,200
2008/07/24 11,190 11,460 11,080 11,410 172,600
2008/07/23 10,750 11,080 10,750 11,030 209,100
2008/07/22 10,570 10,880 10,450 10,880 213,400
2008/07/18 10,620 10,630 10,290 10,370 211,500
2008/07/17 10,520 10,680 10,330 10,360 345,700
2008/07/16 10,200 10,590 10,140 10,460 365,600
2008/07/15 10,530 10,620 10,250 10,390 443,600
2008/07/14 10,750 11,100 10,740 10,820 168,400
2008/07/11 10,970 11,030 10,640 10,820 170,700
2008/07/10 10,900 11,140 10,850 10,960 194,700
2008/07/09 11,060 11,310 10,860 10,940 278,400
2008/07/08 11,420 11,420 10,980 11,040 120,300
2008/07/07 11,280 11,460 11,110 11,430 178,300
2008/07/04 11,360 11,530 11,320 11,480 195,400
2008/07/03 11,350 11,390 11,090 11,310 182,300
2008/07/02 11,740 11,740 11,260 11,410 231,600
2008/07/01 11,710 11,930 11,450 11,540 233,500
2008/06/30 11,570 11,760 11,500 11,630 283,700
2008/06/27 11,360 11,450 11,220 11,390 342,600
2008/06/26 12,250 12,270 11,710 11,960 274,500
2008/06/25 11,780 11,950 11,540 11,850 148,000
2008/06/24 11,810 11,950 11,730 11,830 138,300
2008/06/23 11,740 11,950 11,550 11,890 181,700
2008/06/20 12,310 12,400 11,900 11,940 286,600
2008/06/19 12,610 12,620 12,210 12,300 186,900
2008/06/18 12,680 12,820 12,530 12,810 152,800
2008/06/17 12,800 12,920 12,630 12,770 141,100
2008/06/16 12,600 12,820 12,510 12,730 176,800
2008/06/13 12,350 12,580 12,160 12,330 311,100
2008/06/12 12,140 12,230 11,880 12,160 335,500
2008/06/11 12,360 12,360 12,010 12,280 285,200
2008/06/10 12,660 12,660 12,320 12,360 229,900
2008/06/09 12,500 12,730 12,450 12,660 281,100
2008/06/06 13,490 13,500 13,080 13,100 249,900
2008/06/05 13,410 13,450 13,190 13,350 297,000
2008/06/04 13,240 13,430 13,090 13,410 473,200
2008/06/03 13,540 13,540 13,290 13,420 390,400
2008/06/02 13,260 13,700 13,010 13,650 406,700
2008/05/30 13,140 13,340 13,130 13,250 347,900
2008/05/29 12,390 12,790 12,350 12,760 201,500
2008/05/28 12,560 12,590 12,150 12,220 309,200
2008/05/27 12,290 12,580 12,240 12,550 200,000
2008/05/26 12,540 12,690 12,350 12,390 270,900
2008/05/23 12,870 13,140 12,690 12,900 208,300
2008/05/22 12,680 12,950 12,560 12,940 242,100
2008/05/21 13,190 13,200 12,680 12,870 345,300
2008/05/20 13,060 13,460 13,060 13,390 359,300
2008/05/19 13,170 13,170 12,890 12,980 287,800
2008/05/16 13,200 13,420 13,060 13,120 413,800
2008/05/15 12,670 12,940 12,570 12,790 424,200
2008/05/14 12,220 12,330 11,880 11,970 382,000
2008/05/13 12,110 12,380 11,980 12,220 175,700
2008/05/12 11,850 12,010 11,800 11,920 189,400
2008/05/09 12,270 12,280 11,750 11,820 289,500
2008/05/08 12,250 12,380 12,080 12,080 198,800
2008/05/07 12,530 12,670 12,030 12,300 249,600
2008/05/02 12,240 12,480 12,210 12,380 223,500
2008/05/01 12,090 12,190 12,000 12,070 210,100
2008/04/30 11,730 12,080 11,690 12,080 408,000
2008/04/28 11,650 11,850 11,500 11,690 191,600
2008/04/25 11,020 11,580 11,020 11,510 405,700
2008/04/24 10,700 11,080 10,560 10,760 277,800
2008/04/23 10,580 11,120 10,550 10,880 231,700
2008/04/22 10,980 11,170 10,790 10,830 170,100
2008/04/21 11,270 11,330 11,080 11,180 318,400
2008/04/18 10,600 10,930 10,600 10,870 205,200
2008/04/17 10,450 10,950 10,420 10,620 490,500
2008/04/16 10,200 10,290 10,070 10,110 150,500
2008/04/15 10,070 10,130 9,900 10,070 113,500
2008/04/14 9,880 10,070 9,840 10,040 183,300
2008/04/11 10,000 10,250 9,960 10,180 242,600
2008/04/10 9,890 9,960 9,760 9,900 189,500
2008/04/09 10,150 10,230 9,890 10,020 289,000
2008/04/08 10,380 10,600 10,360 10,400 239,200
2008/04/07 10,610 10,610 10,530 10,580 264,900
2008/04/04 10,600 10,800 10,570 10,580 167,400
2008/04/03 10,720 10,840 10,540 10,770 395,700
2008/04/02 10,590 10,600 10,480 10,540 433,100
2008/04/01 10,640 10,760 10,330 10,390 300,800
2008/03/31 10,660 10,790 10,270 10,510 311,500
2008/03/28 10,340 10,690 10,110 10,600 338,500
2008/03/27 10,440 10,460 10,030 10,200 186,700
2008/03/26 10,470 10,700 10,360 10,470 143,500
2008/03/25 10,220 10,480 10,100 10,450 138,600
2008/03/24 10,170 10,370 10,100 10,170 111,500
2008/03/21 10,050 10,160 10,030 10,120 132,800
2008/03/19 10,100 10,130 9,730 10,050 215,000
2008/03/18 9,500 9,860 9,500 9,820 391,300
2008/03/17 9,710 9,710 9,260 9,490 432,400
2008/03/14 10,210 10,210 9,700 9,800 659,100
2008/03/13 10,380 10,600 10,060 10,200 230,900
2008/03/12 10,810 10,960 10,450 10,540 178,700
2008/03/11 10,380 10,580 10,050 10,530 454,200
2008/03/10 10,740 10,850 10,390 10,550 326,600
2008/03/07 10,890 11,040 10,730 10,880 342,000
2008/03/06 10,980 11,290 10,850 11,060 261,800
2008/03/05 11,110 11,130 10,840 10,880 242,500
2008/03/04 11,100 11,220 10,950 11,000 673,800
2008/03/03 11,030 11,100 10,710 10,710 311,100
2008/02/29 11,110 11,310 11,110 11,210 267,200
2008/02/28 11,530 11,570 11,300 11,510 235,300
2008/02/27 11,840 11,990 11,600 11,650 366,300
2008/02/26 11,920 12,010 11,800 11,850 284,700
2008/02/25 11,560 11,840 11,410 11,720 390,200
2008/02/22 11,240 11,240 10,940 11,160 225,900
2008/02/21 11,160 11,440 11,140 11,300 401,900
2008/02/20 11,120 11,130 10,910 10,950 639,100
2008/02/19 10,890 10,970 10,800 10,920 401,200
2008/02/18 10,400 10,680 10,380 10,640 620,600
2008/02/15 10,460 10,500 10,130 10,480 521,000
2008/02/14 10,600 10,730 10,440 10,550 813,900
2008/02/13 10,690 10,700 10,460 10,500 373,900
2008/02/12 10,590 10,710 10,410 10,500 660,500
2008/02/08 11,000 11,200 10,530 10,580 304,700
2008/02/07 11,030 11,200 10,910 11,200 181,600
2008/02/06 11,500 11,500 11,080 11,080 224,800
2008/02/05 11,710 12,040 11,580 11,760 334,000
2008/02/04 11,710 11,950 11,600 11,680 488,100
2008/02/01 12,100 12,200 11,870 12,060 275,100
2008/01/31 11,380 11,950 11,300 11,920 450,700
2008/01/30 11,680 11,980 11,600 11,710 280,200
2008/01/29 11,810 11,900 11,530 11,720 413,300
2008/01/28 12,480 12,490 11,720 11,740 346,400
2008/01/25 12,020 12,540 11,950 12,510 366,000
2008/01/24 11,300 11,920 11,300 11,870 392,000
2008/01/23 11,780 12,060 11,280 11,360 596,300
2008/01/22 11,430 11,430 10,830 10,900 282,600
2008/01/21 11,760 11,820 11,460 11,500 431,400
2008/01/18 11,150 11,800 10,980 11,750 351,600
2008/01/17 10,760 11,380 10,730 11,350 612,100
2008/01/16 11,050 11,070 10,610 10,710 605,400
2008/01/15 11,660 11,670 11,360 11,370 674,600
2008/01/11 12,500 12,530 11,850 11,860 354,800
2008/01/10 12,500 12,640 12,450 12,580 257,300
2008/01/09 12,120 12,470 12,040 12,370 450,000
2008/01/08 12,500 12,510 12,180 12,320 410,500
2008/01/07 12,500 12,720 12,320 12,660 253,900
2008/01/04 13,300 13,400 12,510 12,520 262,800

このページの先頭へ