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

ＳＭＫ(6798)の株価時系列情報

ＳＭＫ(6798)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
2024/04/18 2,415 2,439 2,415 2,425 2,600
2024/04/17 2,485 2,485 2,410 2,410 7,800
2024/04/16 2,505 2,505 2,451 2,454 5,800
2024/04/15 2,500 2,514 2,496 2,505 2,300
2024/04/12 2,534 2,539 2,509 2,514 4,500
2024/04/11 2,511 2,535 2,509 2,529 2,300
2024/04/10 2,522 2,537 2,518 2,528 3,400
2024/04/09 2,517 2,522 2,496 2,518 3,800
2024/04/08 2,516 2,519 2,486 2,508 6,100
2024/04/05 2,517 2,517 2,492 2,504 3,600
2024/04/04 2,533 2,567 2,527 2,527 6,100
2024/04/03 2,521 2,544 2,484 2,544 8,400
2024/04/02 2,577 2,577 2,503 2,519 9,400
2024/04/01 2,612 2,612 2,565 2,568 4,500
2024/03/29 2,600 2,619 2,566 2,619 7,200
2024/03/28 2,704 2,705 2,598 2,606 13,300
2024/03/27 2,690 2,740 2,690 2,724 10,800
2024/03/26 2,684 2,750 2,682 2,685 13,400
2024/03/25 2,709 2,739 2,696 2,713 16,600
2024/03/22 2,710 2,710 2,638 2,693 10,600
2024/03/21 2,702 2,719 2,688 2,710 6,700
2024/03/19 2,702 2,702 2,662 2,682 8,700
2024/03/18 2,700 2,803 2,650 2,702 40,900
2024/03/15 2,643 2,668 2,643 2,652 8,700
2024/03/14 2,599 2,644 2,561 2,644 13,100
2024/03/13 2,560 2,592 2,550 2,590 8,800
2024/03/12 2,535 2,570 2,508 2,570 5,300
2024/03/11 2,545 2,545 2,491 2,535 8,900
2024/03/08 2,518 2,559 2,518 2,559 10,000
2024/03/07 2,519 2,529 2,496 2,518 7,200
2024/03/06 2,484 2,516 2,484 2,493 6,000
2024/03/05 2,467 2,495 2,467 2,482 6,800
2024/03/04 2,514 2,514 2,455 2,455 9,000
2024/03/01 2,502 2,528 2,501 2,528 4,300
2024/02/29 2,494 2,528 2,491 2,513 5,500
2024/02/28 2,506 2,529 2,486 2,514 13,200
2024/02/27 2,480 2,509 2,473 2,488 7,900
2024/02/26 2,493 2,509 2,482 2,486 7,500
2024/02/22 2,508 2,508 2,480 2,496 7,400
2024/02/21 2,451 2,494 2,444 2,494 6,300
2024/02/20 2,465 2,474 2,437 2,437 7,900
2024/02/19 2,458 2,458 2,426 2,443 5,600
2024/02/16 2,422 2,450 2,422 2,435 8,600
2024/02/15 2,415 2,429 2,402 2,422 5,800
2024/02/14 2,472 2,477 2,408 2,414 13,700
2024/02/13 2,473 2,496 2,451 2,472 10,100
2024/02/09 2,489 2,489 2,470 2,476 4,600
2024/02/08 2,493 2,509 2,457 2,489 8,300
2024/02/07 2,482 2,509 2,482 2,500 4,300
2024/02/06 2,491 2,515 2,481 2,482 10,500
2024/02/05 2,539 2,539 2,498 2,513 8,700
2024/02/02 2,506 2,528 2,477 2,496 13,400
2024/02/01 2,510 2,528 2,471 2,528 10,000
2024/01/31 2,449 2,534 2,449 2,511 21,100
2024/01/30 2,546 2,582 2,358 2,434 40,700
2024/01/29 2,536 2,547 2,510 2,547 5,000
2024/01/26 2,560 2,560 2,501 2,508 6,800
2024/01/25 2,554 2,575 2,554 2,556 9,900
2024/01/24 2,559 2,559 2,521 2,548 7,600
2024/01/23 2,578 2,588 2,556 2,568 2,200
2024/01/22 2,550 2,571 2,550 2,565 2,500
2024/01/19 2,554 2,568 2,553 2,558 3,100
2024/01/18 2,535 2,553 2,528 2,552 2,700
2024/01/17 2,566 2,599 2,535 2,535 3,700
2024/01/16 2,605 2,605 2,568 2,568 2,800
2024/01/15 2,583 2,619 2,574 2,597 6,400
2024/01/12 2,620 2,633 2,539 2,572 9,300
2024/01/11 2,584 2,640 2,584 2,627 8,600
2024/01/10 2,575 2,595 2,575 2,584 6,700
2024/01/09 2,574 2,575 2,544 2,575 7,800
2024/01/05 2,595 2,597 2,568 2,577 5,000
2024/01/04 2,563 2,580 2,543 2,580 7,600
2023/12/29 2,559 2,568 2,554 2,562 7,400
2023/12/28 2,534 2,555 2,523 2,555 7,500
2023/12/27 2,495 2,519 2,495 2,519 7,000
2023/12/26 2,509 2,543 2,498 2,514 11,700
2023/12/25 2,560 2,560 2,500 2,530 12,200
2023/12/22 2,501 2,510 2,484 2,510 8,500
2023/12/21 2,511 2,515 2,494 2,502 3,300
2023/12/20 2,502 2,513 2,486 2,512 6,800
2023/12/19 2,515 2,515 2,461 2,502 7,400
2023/12/18 2,499 2,499 2,435 2,469 4,200
2023/12/15 2,517 2,517 2,454 2,496 5,600
2023/12/14 2,506 2,512 2,469 2,499 7,800
2023/12/13 2,542 2,542 2,503 2,506 2,900
2023/12/12 2,500 2,520 2,487 2,520 3,200
2023/12/11 2,443 2,500 2,443 2,500 11,000
2023/12/08 2,491 2,512 2,436 2,443 10,000
2023/12/07 2,530 2,551 2,505 2,505 7,400
2023/12/06 2,540 2,553 2,530 2,549 4,500
2023/12/05 2,577 2,577 2,550 2,553 12,100
2023/12/04 2,549 2,585 2,507 2,568 16,400
2023/12/01 2,566 2,566 2,501 2,523 11,400
2023/11/30 2,499 2,534 2,499 2,516 9,100
2023/11/29 2,484 2,496 2,471 2,490 4,700
2023/11/28 2,439 2,496 2,412 2,485 17,500
2023/11/27 2,413 2,437 2,412 2,431 5,500
2023/11/24 2,454 2,454 2,394 2,413 14,000
2023/11/22 2,435 2,462 2,431 2,447 2,000
2023/11/21 2,449 2,455 2,436 2,454 3,300
2023/11/20 2,459 2,469 2,421 2,421 4,300
2023/11/17 2,432 2,465 2,426 2,465 3,700
2023/11/16 2,454 2,468 2,439 2,439 5,300
2023/11/15 2,482 2,498 2,471 2,471 3,100
2023/11/14 2,430 2,498 2,430 2,482 3,700
2023/11/13 2,499 2,499 2,428 2,428 4,800
2023/11/10 2,443 2,484 2,443 2,484 4,400
2023/11/09 2,452 2,490 2,452 2,490 5,800
2023/11/08 2,533 2,533 2,465 2,465 6,100
2023/11/07 2,535 2,543 2,526 2,534 7,100
2023/11/06 2,515 2,533 2,491 2,521 18,800
2023/11/02 2,489 2,489 2,437 2,468 10,500
2023/11/01 2,469 2,490 2,467 2,475 17,600
2023/10/31 2,425 2,441 2,373 2,441 18,700
2023/10/30 2,428 2,440 2,381 2,406 50,400
2023/10/27 2,415 2,429 2,377 2,429 22,200
2023/10/26 2,400 2,453 2,373 2,415 36,300
2023/10/25 2,353 2,451 2,228 2,352 121,600
2023/10/24 2,341 2,342 2,269 2,330 22,600
2023/10/23 2,355 2,374 2,331 2,333 8,800
2023/10/20 2,335 2,358 2,330 2,344 10,100
2023/10/19 2,390 2,393 2,350 2,361 6,900
2023/10/18 2,417 2,438 2,380 2,394 11,700
2023/10/17 2,391 2,414 2,389 2,408 5,100
2023/10/16 2,430 2,430 2,382 2,396 7,500
2023/10/13 2,456 2,456 2,424 2,430 7,400
2023/10/12 2,431 2,468 2,412 2,463 9,200
2023/10/11 2,443 2,443 2,414 2,431 7,000
2023/10/10 2,420 2,444 2,420 2,437 7,700
2023/10/06 2,383 2,407 2,380 2,393 9,200
2023/10/05 2,357 2,383 2,344 2,383 23,900
2023/10/04 2,366 2,387 2,341 2,341 17,500
2023/10/03 2,457 2,460 2,420 2,420 10,700
2023/10/02 2,491 2,514 2,448 2,452 14,800
2023/09/29 2,526 2,526 2,470 2,471 13,100
2023/09/28 2,511 2,520 2,502 2,511 11,500
2023/09/27 2,528 2,562 2,503 2,562 9,300
2023/09/26 2,551 2,551 2,518 2,527 6,200
2023/09/25 2,569 2,569 2,523 2,560 11,100
2023/09/22 2,514 2,544 2,501 2,529 9,500
2023/09/21 2,535 2,539 2,516 2,520 11,400
2023/09/20 2,536 2,550 2,527 2,534 8,600
2023/09/19 2,563 2,566 2,527 2,546 15,700
2023/09/15 2,578 2,595 2,555 2,563 13,100
2023/09/14 2,542 2,577 2,541 2,569 8,700
2023/09/13 2,554 2,555 2,529 2,539 7,700
2023/09/12 2,572 2,590 2,554 2,564 4,700
2023/09/11 2,536 2,585 2,536 2,572 19,200
2023/09/08 2,529 2,541 2,490 2,509 21,600
2023/09/07 2,556 2,574 2,552 2,566 10,300
2023/09/06 2,574 2,600 2,556 2,577 12,800
2023/09/05 2,579 2,584 2,545 2,574 14,600
2023/09/04 2,557 2,575 2,547 2,560 10,500
2023/09/01 2,535 2,563 2,535 2,547 8,300
2023/08/31 2,547 2,547 2,504 2,535 5,300
2023/08/30 2,520 2,542 2,513 2,525 10,800
2023/08/29 2,499 2,522 2,465 2,514 7,200
2023/08/28 2,458 2,481 2,457 2,481 3,300
2023/08/25 2,461 2,470 2,451 2,453 8,400
2023/08/24 2,437 2,486 2,437 2,478 15,900
2023/08/23 2,412 2,454 2,410 2,445 5,800
2023/08/22 2,441 2,443 2,413 2,421 12,600
2023/08/21 2,429 2,455 2,425 2,425 15,500
2023/08/18 2,459 2,459 2,402 2,429 23,300
2023/08/17 2,466 2,485 2,442 2,482 17,100
2023/08/16 2,478 2,483 2,457 2,479 9,400
2023/08/15 2,479 2,490 2,453 2,478 11,800
2023/08/14 2,516 2,516 2,453 2,457 14,200
2023/08/10 2,471 2,504 2,461 2,498 11,700
2023/08/09 2,505 2,505 2,480 2,485 5,600
2023/08/08 2,507 2,518 2,494 2,505 9,400
2023/08/07 2,512 2,518 2,499 2,507 7,700
2023/08/04 2,522 2,543 2,504 2,507 10,800
2023/08/03 2,600 2,600 2,528 2,537 22,200
2023/08/02 2,612 2,681 2,606 2,623 31,300
2023/08/01 2,650 2,674 2,610 2,647 26,900
2023/07/31 2,590 2,669 2,575 2,667 35,000
2023/07/28 2,577 2,626 2,550 2,570 35,700
2023/07/27 2,523 2,626 2,453 2,568 89,300
2023/07/26 2,486 2,491 2,343 2,478 205,200
2023/07/25 2,544 2,549 2,490 2,516 22,300
2023/07/24 2,506 2,523 2,480 2,522 17,400
2023/07/21 2,466 2,506 2,466 2,505 8,700
2023/07/20 2,513 2,513 2,453 2,465 7,400
2023/07/19 2,505 2,506 2,458 2,500 7,500
2023/07/18 2,506 2,506 2,452 2,495 8,600
2023/07/14 2,450 2,473 2,432 2,456 9,500
2023/07/13 2,420 2,457 2,412 2,447 7,100
2023/07/12 2,452 2,456 2,410 2,440 12,100
2023/07/11 2,483 2,514 2,452 2,452 11,600
2023/07/10 2,543 2,543 2,475 2,482 17,800
2023/07/07 2,547 2,556 2,503 2,543 38,800
2023/07/06 2,514 2,522 2,500 2,505 17,300
2023/07/05 2,491 2,517 2,473 2,514 18,800
2023/07/04 2,479 2,502 2,470 2,491 28,200
2023/07/03 2,462 2,482 2,457 2,480 26,700
2023/06/30 2,398 2,428 2,379 2,412 24,200
2023/06/29 2,400 2,422 2,380 2,392 21,300
2023/06/28 2,350 2,410 2,350 2,408 19,600
2023/06/27 2,348 2,351 2,325 2,347 19,900

このページの先頭へ