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

ＳＭＮ(6185)の株価時系列情報

ＳＭＮ(6185)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
2016/12/30 1,999 2,210 1,988 2,112 38,000
2016/12/29 2,008 2,030 1,984 2,025 10,500
2016/12/28 1,903 2,050 1,903 2,030 24,900
2016/12/27 1,875 1,949 1,875 1,919 27,600
2016/12/26 1,875 1,901 1,870 1,877 13,500
2016/12/22 1,900 1,915 1,866 1,872 16,400
2016/12/21 1,904 1,909 1,895 1,900 13,100
2016/12/20 1,913 1,916 1,886 1,904 11,400
2016/12/19 1,892 1,907 1,881 1,904 9,400
2016/12/16 1,910 1,916 1,896 1,901 8,400
2016/12/15 1,905 1,913 1,899 1,904 7,900
2016/12/14 1,900 1,906 1,896 1,905 5,800
2016/12/13 1,838 1,895 1,834 1,895 8,000
2016/12/12 1,841 1,858 1,830 1,850 6,500
2016/12/09 1,850 1,855 1,829 1,841 4,100
2016/12/08 1,880 1,888 1,850 1,850 2,800
2016/12/07 1,889 1,889 1,859 1,860 1,800
2016/12/06 1,836 1,853 1,835 1,853 3,100
2016/12/05 1,890 1,890 1,836 1,836 7,900
2016/12/02 1,890 1,900 1,882 1,884 5,100
2016/12/01 1,893 1,912 1,893 1,894 11,500
2016/11/30 1,902 1,911 1,896 1,902 6,300
2016/11/29 1,924 1,924 1,900 1,913 5,100
2016/11/28 1,920 1,924 1,900 1,924 8,500
2016/11/25 1,924 1,927 1,901 1,920 7,400
2016/11/24 1,910 1,930 1,910 1,914 6,600
2016/11/22 1,923 1,923 1,895 1,906 5,400
2016/11/21 1,930 1,940 1,870 1,892 8,700
2016/11/18 1,889 1,914 1,887 1,900 9,000
2016/11/17 1,837 1,909 1,823 1,905 6,800
2016/11/16 1,848 1,877 1,835 1,837 6,900
2016/11/15 1,850 1,852 1,802 1,850 7,100
2016/11/14 1,880 1,920 1,850 1,865 6,200
2016/11/11 1,950 1,950 1,864 1,866 9,400
2016/11/10 1,889 1,889 1,827 1,885 9,000
2016/11/09 1,913 1,932 1,680 1,827 19,700
2016/11/08 1,929 1,945 1,906 1,935 5,100
2016/11/07 1,890 1,945 1,890 1,928 7,000
2016/11/04 1,945 1,948 1,914 1,929 5,600
2016/11/02 2,000 2,000 1,938 1,959 11,600
2016/11/01 1,996 2,003 1,970 1,970 10,700
2016/10/31 1,979 2,020 1,960 2,004 9,700
2016/10/28 1,972 1,995 1,965 1,979 10,400
2016/10/27 1,980 2,000 1,962 1,972 17,300
2016/10/26 1,965 1,966 1,920 1,940 16,000
2016/10/25 2,071 2,071 1,990 1,996 21,500
2016/10/24 2,100 2,200 2,061 2,065 44,300
2016/10/21 2,002 2,115 2,002 2,060 40,600
2016/10/20 1,925 2,098 1,925 2,001 17,400
2016/10/19 1,910 1,970 1,905 1,945 14,400
2016/10/18 1,910 1,925 1,889 1,910 8,600
2016/10/17 1,900 1,918 1,899 1,910 4,500
2016/10/14 1,899 1,899 1,875 1,875 7,100
2016/10/13 1,900 1,902 1,880 1,897 5,300
2016/10/12 1,895 1,900 1,889 1,899 4,400
2016/10/11 1,900 1,910 1,883 1,883 6,700
2016/10/07 1,900 1,910 1,890 1,899 1,900
2016/10/06 1,909 1,931 1,896 1,900 6,600
2016/10/05 1,885 1,904 1,881 1,896 10,900
2016/10/04 1,900 1,900 1,884 1,885 4,000
2016/10/03 1,905 1,930 1,900 1,900 2,700
2016/09/30 1,919 1,919 1,891 1,900 2,100
2016/09/29 1,969 1,969 1,867 1,919 10,100
2016/09/28 1,930 1,980 1,901 1,935 12,500
2016/09/27 1,930 1,930 1,881 1,927 2,700
2016/09/26 1,921 1,921 1,872 1,897 1,600
2016/09/23 1,973 1,973 1,907 1,911 3,100
2016/09/21 1,916 1,992 1,750 1,893 16,800
2016/09/20 2,062 2,062 1,983 1,996 5,800
2016/09/16 2,020 2,020 1,985 2,012 3,100
2016/09/15 1,998 2,020 1,971 2,020 7,000
2016/09/14 2,023 2,023 1,989 1,989 1,200
2016/09/13 2,018 2,029 1,966 2,029 4,000
2016/09/12 1,995 2,024 1,995 2,018 6,000
2016/09/09 2,000 2,070 1,990 2,024 12,000
2016/09/08 1,975 2,021 1,972 1,999 11,400
2016/09/07 1,945 1,966 1,921 1,966 4,600
2016/09/06 1,928 1,950 1,921 1,935 8,000
2016/09/05 1,919 1,968 1,914 1,918 8,400
2016/09/02 1,877 1,897 1,838 1,897 4,200
2016/09/01 1,890 1,905 1,877 1,877 2,900
2016/08/31 1,960 1,960 1,900 1,900 3,600
2016/08/30 1,899 1,950 1,868 1,930 10,300
2016/08/29 1,895 1,930 1,894 1,900 4,000
2016/08/26 1,960 1,969 1,935 1,935 2,300
2016/08/25 1,989 1,989 1,960 1,981 1,900
2016/08/24 1,978 1,985 1,950 1,976 3,400
2016/08/23 1,988 1,988 1,979 1,979 300
2016/08/22 1,960 1,994 1,960 1,961 3,000
2016/08/19 1,960 2,010 1,960 2,010 3,100
2016/08/18 1,999 1,999 1,960 1,969 4,800
2016/08/17 1,990 2,040 1,990 2,009 1,100
2016/08/16 2,015 2,050 2,009 2,025 2,000
2016/08/15 1,980 2,078 1,980 2,078 16,400
2016/08/12 1,804 1,939 1,801 1,875 15,400
2016/08/10 1,850 1,850 1,777 1,809 33,400
2016/08/09 2,015 2,016 1,991 1,994 2,700
2016/08/08 2,018 2,018 1,980 1,994 4,100
2016/08/05 1,991 2,011 1,991 1,995 3,000
2016/08/04 2,009 2,020 1,986 1,986 6,700
2016/08/03 2,004 2,030 2,004 2,009 3,200
2016/08/02 2,001 2,022 1,995 2,004 4,800
2016/08/01 2,046 2,047 2,020 2,020 3,300
2016/07/29 1,985 2,079 1,972 2,047 8,000
2016/07/28 1,997 1,998 1,985 1,985 3,200
2016/07/27 2,000 2,013 1,999 2,000 3,300
2016/07/26 1,982 2,000 1,978 1,981 7,000
2016/07/25 2,043 2,052 1,976 1,998 12,400
2016/07/22 2,085 2,085 2,031 2,066 4,900
2016/07/21 2,140 2,165 2,091 2,091 4,800
2016/07/20 2,120 2,144 2,066 2,138 6,800
2016/07/19 2,240 2,268 2,021 2,120 11,800
2016/07/15 2,240 2,240 2,119 2,153 11,300
2016/07/14 2,180 2,259 2,140 2,259 4,200
2016/07/13 2,250 2,270 2,180 2,184 8,400
2016/07/12 2,145 2,160 2,101 2,129 8,300
2016/07/11 2,049 2,079 2,001 2,045 12,200
2016/07/08 2,061 2,097 1,979 2,024 11,400
2016/07/07 2,149 2,198 2,100 2,100 7,100
2016/07/06 2,230 2,230 2,135 2,149 5,200
2016/07/05 2,300 2,300 2,220 2,235 6,400
2016/07/04 2,187 2,300 2,180 2,266 10,500
2016/07/01 2,182 2,280 2,182 2,200 10,100
2016/06/30 2,220 2,290 2,160 2,170 15,800
2016/06/29 2,140 2,250 2,108 2,197 20,000
2016/06/28 2,040 2,082 1,983 2,057 22,500
2016/06/27 2,137 2,159 2,022 2,070 30,600
2016/06/24 2,529 2,529 1,979 2,159 41,400
2016/06/23 2,324 2,550 2,323 2,479 9,000
2016/06/22 2,355 2,389 2,301 2,343 5,900
2016/06/21 2,390 2,395 2,312 2,371 13,100
2016/06/20 2,385 2,439 2,329 2,341 18,700
2016/06/17 2,430 2,480 2,340 2,350 10,000
2016/06/16 2,520 2,605 2,230 2,425 23,000
2016/06/15 2,390 2,565 2,390 2,485 19,000
2016/06/14 2,710 2,710 2,380 2,425 58,600
2016/06/13 2,845 2,860 2,677 2,711 30,100
2016/06/10 2,952 2,985 2,910 2,934 16,000
2016/06/09 3,010 3,040 2,977 3,015 7,500
2016/06/08 3,090 3,150 3,000 3,015 14,900
2016/06/07 3,010 3,165 2,999 3,055 21,000
2016/06/06 2,975 3,030 2,910 2,983 27,100
2016/06/03 3,090 3,245 3,065 3,115 22,300
2016/06/02 3,305 3,360 3,065 3,125 44,600
2016/06/01 3,470 3,610 3,200 3,280 80,400
2016/05/31 3,690 3,690 3,355 3,590 118,800
2016/05/30 3,165 3,655 3,070 3,655 409,800
2016/05/27 2,951 3,305 2,921 3,305 348,000
2016/05/26 2,844 2,950 2,610 2,801 128,500
2016/05/25 2,510 2,535 2,486 2,494 2,800
2016/05/24 2,500 2,529 2,500 2,510 800
2016/05/23 2,500 2,519 2,464 2,519 4,100
2016/05/20 2,505 2,515 2,461 2,493 2,500
2016/05/19 2,488 2,490 2,410 2,483 3,700
2016/05/18 2,511 2,533 2,488 2,488 10,800
2016/05/17 2,520 2,548 2,468 2,511 8,600
2016/05/16 2,650 2,685 2,505 2,505 17,100
2016/05/13 2,561 2,580 2,450 2,550 10,700
2016/05/12 2,600 2,610 2,562 2,581 7,200
2016/05/11 2,702 2,740 2,640 2,644 14,300
2016/05/10 2,725 2,810 2,675 2,750 11,800
2016/05/09 2,601 2,679 2,571 2,675 6,100
2016/05/06 2,600 2,600 2,425 2,501 4,400
2016/05/02 2,505 2,537 2,400 2,500 7,100
2016/04/28 2,747 2,750 2,505 2,537 11,300
2016/04/27 2,768 2,768 2,650 2,703 4,700
2016/04/26 2,820 2,820 2,700 2,700 3,100
2016/04/25 2,830 2,870 2,800 2,825 6,900
2016/04/22 2,653 2,750 2,645 2,749 8,100
2016/04/21 2,670 2,688 2,649 2,650 4,300
2016/04/20 2,661 2,664 2,614 2,633 2,600
2016/04/19 2,666 2,693 2,652 2,670 2,500
2016/04/18 2,615 2,668 2,581 2,616 5,100
2016/04/15 2,706 2,768 2,706 2,715 2,000
2016/04/14 2,699 2,755 2,690 2,755 7,600
2016/04/13 2,779 2,779 2,690 2,712 3,900
2016/04/12 2,880 2,900 2,650 2,740 12,900
2016/04/11 2,696 2,870 2,650 2,870 7,400
2016/04/08 2,526 2,700 2,511 2,696 6,400
2016/04/07 2,500 2,701 2,488 2,626 10,500
2016/04/06 2,388 2,441 2,343 2,439 10,000
2016/04/05 2,681 2,681 2,470 2,470 10,100
2016/04/04 2,741 2,789 2,701 2,701 5,300
2016/04/01 3,015 3,025 2,769 2,769 11,600
2016/03/31 3,045 3,060 2,880 3,000 17,000
2016/03/30 3,145 3,195 2,989 3,045 21,900
2016/03/29 2,993 3,145 2,938 3,085 24,400
2016/03/28 2,857 2,899 2,740 2,897 16,900
2016/03/25 2,989 2,990 2,826 2,855 25,400
2016/03/24 2,679 3,090 2,679 2,984 44,100
2016/03/23 2,650 2,720 2,650 2,666 5,700
2016/03/22 2,700 2,740 2,650 2,700 8,100
2016/03/18 2,690 2,713 2,550 2,700 8,500
2016/03/17 2,768 2,768 2,690 2,725 13,800
2016/03/16 2,650 2,850 2,624 2,750 42,100
2016/03/15 2,382 2,585 2,352 2,585 26,000
2016/03/14 2,420 2,430 2,350 2,382 6,400
2016/03/11 2,286 2,397 2,286 2,322 6,600
2016/03/10 2,320 2,388 2,300 2,350 9,000
2016/03/09 2,335 2,335 2,252 2,330 9,600
2016/03/08 2,460 2,490 2,360 2,385 5,500
2016/03/07 2,430 2,480 2,401 2,437 7,400
2016/03/04 2,426 2,500 2,410 2,423 9,900
2016/03/03 2,438 2,470 2,390 2,442 7,800
2016/03/02 2,500 2,520 2,407 2,408 5,200
2016/03/01 2,500 2,550 2,351 2,388 8,600
2016/02/29 2,326 2,546 2,275 2,537 16,800
2016/02/26 2,360 2,427 2,308 2,324 4,500
2016/02/25 2,400 2,400 2,302 2,398 9,000
2016/02/24 2,410 2,417 2,333 2,400 8,800
2016/02/23 2,501 2,750 2,440 2,472 22,900
2016/02/22 2,370 2,600 2,370 2,540 18,400
2016/02/19 2,300 2,460 2,275 2,350 17,900
2016/02/18 2,170 2,419 2,170 2,250 17,700
2016/02/17 2,189 2,330 2,090 2,109 23,700
2016/02/16 2,160 2,219 2,090 2,105 9,000
2016/02/15 2,120 2,145 2,023 2,110 14,000
2016/02/12 2,138 2,138 1,976 2,000 31,800
2016/02/10 2,470 2,518 2,170 2,230 63,200
2016/02/09 2,750 2,775 2,654 2,670 10,700
2016/02/08 2,700 2,900 2,699 2,860 10,300
2016/02/05 2,837 2,837 2,650 2,740 15,300
2016/02/04 2,906 2,906 2,800 2,850 7,500
2016/02/03 2,937 2,968 2,895 2,906 9,800
2016/02/02 3,230 3,230 3,050 3,050 16,100
2016/02/01 3,305 3,340 3,200 3,250 14,000
2016/01/29 3,300 3,370 3,030 3,205 40,100
2016/01/28 3,050 3,260 3,005 3,260 32,500
2016/01/27 3,030 3,070 2,950 3,060 17,200
2016/01/26 2,950 3,030 2,900 2,947 25,300
2016/01/25 2,930 3,170 2,800 3,120 31,200
2016/01/22 2,655 2,836 2,655 2,830 29,600
2016/01/21 2,801 2,850 2,520 2,555 36,500
2016/01/20 3,160 3,160 2,769 2,769 39,600
2016/01/19 3,120 3,235 3,010 3,160 24,700
2016/01/18 2,969 3,145 2,933 3,050 31,300
2016/01/15 3,610 3,695 3,180 3,200 35,700
2016/01/14 3,345 3,550 3,220 3,550 41,200
2016/01/13 3,260 3,790 3,165 3,690 91,800
2016/01/12 3,610 3,630 3,060 3,190 81,400
2016/01/08 3,430 3,780 3,350 3,750 67,500
2016/01/07 3,570 3,710 3,315 3,500 73,000
2016/01/06 3,690 3,920 3,510 3,620 127,400
2016/01/05 3,660 3,795 3,530 3,710 122,200
2016/01/04 4,000 4,010 3,730 3,800 158,800

このページの先頭へ