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
2019/12/30 869 878 845 874 31,900
2019/12/27 825 864 816 864 39,600
2019/12/26 812 832 812 812 35,300
2019/12/25 843 843 816 820 29,200
2019/12/24 838 845 823 823 31,500
2019/12/23 835 850 828 841 29,200
2019/12/20 830 861 829 838 47,400
2019/12/19 831 834 812 833 34,800
2019/12/18 842 842 820 837 29,200
2019/12/17 846 847 831 845 28,500
2019/12/16 849 854 837 841 16,900
2019/12/13 873 874 845 849 17,400
2019/12/12 884 884 852 852 18,000
2019/12/11 898 902 877 884 17,500
2019/12/10 868 910 868 893 35,100
2019/12/09 875 877 863 866 16,500
2019/12/06 865 880 859 870 14,600
2019/12/05 898 898 864 864 26,700
2019/12/04 888 888 863 885 22,100
2019/12/03 905 905 872 892 36,600
2019/12/02 910 921 909 911 20,300
2019/11/29 918 931 913 916 18,700
2019/11/28 940 948 917 927 31,300
2019/11/27 953 954 937 945 16,300
2019/11/26 969 970 953 953 19,300
2019/11/25 969 970 952 953 24,800
2019/11/22 933 960 933 956 47,300
2019/11/21 934 934 909 933 24,300
2019/11/20 928 935 909 934 26,600
2019/11/19 945 945 913 928 20,700
2019/11/18 955 960 934 942 33,600
2019/11/15 940 948 921 925 50,900
2019/11/14 942 975 927 939 75,200
2019/11/13 928 938 912 927 16,700
2019/11/12 966 966 919 931 52,600
2019/11/11 984 988 957 966 98,900
2019/11/08 942 991 936 969 112,600
2019/11/07 958 964 930 942 100,400
2019/11/06 893 995 877 966 402,900
2019/11/05 838 879 833 870 92,100
2019/11/01 821 840 808 837 48,200
2019/10/31 840 840 813 813 39,100
2019/10/30 821 840 807 840 81,800
2019/10/29 837 837 813 821 44,600
2019/10/28 833 849 822 837 70,500
2019/10/25 800 835 773 833 177,400
2019/10/24 749 782 746 779 29,400
2019/10/23 756 756 747 749 11,400
2019/10/21 750 753 732 750 25,600
2019/10/18 754 757 735 742 32,400
2019/10/17 758 768 752 761 20,700
2019/10/16 763 771 748 761 29,800
2019/10/15 755 771 754 758 19,100
2019/10/11 782 789 742 753 56,000
2019/10/10 803 809 779 782 57,200
2019/10/09 768 800 761 797 64,200
2019/10/08 775 785 770 778 55,100
2019/10/07 769 774 756 774 48,600
2019/10/04 749 766 747 755 53,400
2019/10/03 722 753 722 748 59,800
2019/10/02 728 756 717 737 105,200
2019/10/01 702 740 700 740 120,200
2019/09/30 701 714 682 692 52,200
2019/09/27 677 704 675 702 48,700
2019/09/26 683 704 680 683 61,600
2019/09/25 700 700 679 681 33,400
2019/09/24 678 698 678 696 47,900
2019/09/20 654 682 653 678 65,000
2019/09/19 657 661 637 654 39,000
2019/09/18 679 684 652 656 73,600
2019/09/17 665 684 663 680 78,200
2019/09/13 647 668 636 666 84,700
2019/09/12 625 647 623 644 110,700
2019/09/11 616 626 615 620 49,200
2019/09/10 610 618 610 615 25,500
2019/09/09 608 612 603 609 20,700
2019/09/06 612 615 606 609 30,800
2019/09/05 612 616 609 610 26,800
2019/09/04 614 615 606 608 20,800
2019/09/03 602 620 602 616 45,300
2019/09/02 612 613 600 603 39,700
2019/08/30 607 618 605 615 54,800
2019/08/29 604 610 601 609 46,200
2019/08/28 617 617 606 606 172,200
2019/08/27 643 648 635 637 39,200
2019/08/26 638 645 632 634 36,100
2019/08/23 668 670 649 657 57,500
2019/08/22 697 700 674 674 49,200
2019/08/21 702 709 690 708 18,400
2019/08/20 678 705 678 705 31,100
2019/08/19 692 700 677 678 38,400
2019/08/16 703 703 688 690 32,600
2019/08/15 710 710 693 699 45,300
2019/08/14 731 733 713 722 21,900
2019/08/13 746 746 714 723 21,100
2019/08/09 730 739 730 739 10,100
2019/08/08 727 733 713 722 37,600
2019/08/07 719 735 711 729 47,500
2019/08/06 677 721 677 719 84,000
2019/08/05 773 773 711 717 81,700
2019/08/02 792 801 774 784 66,100
2019/08/01 839 845 802 804 139,400
2019/07/31 861 884 857 880 47,100
2019/07/30 868 870 852 861 22,000
2019/07/29 877 877 849 861 35,900
2019/07/26 869 882 858 877 24,500
2019/07/25 885 895 870 876 27,200
2019/07/24 873 882 848 877 45,700
2019/07/23 879 898 858 876 96,900
2019/07/22 825 967 825 874 433,600
2019/07/19 815 830 806 817 43,500
2019/07/18 830 832 801 804 60,900
2019/07/17 855 855 822 831 64,100
2019/07/16 848 869 839 863 48,800
2019/07/12 883 886 847 848 68,300
2019/07/11 870 893 863 872 90,300
2019/07/10 925 943 867 869 242,900
2019/07/09 950 967 908 910 330,800
2019/07/08 1,020 1,067 951 965 1,275,100
2019/07/05 838 943 825 943 456,100
2019/07/04 769 793 769 793 32,800
2019/07/03 755 781 755 766 23,200
2019/07/02 762 763 749 763 21,300
2019/07/01 750 771 750 755 35,100
2019/06/28 745 750 718 734 20,000
2019/06/27 735 746 714 746 34,200
2019/06/26 757 757 717 720 49,800
2019/06/25 805 805 749 755 36,400
2019/06/24 792 792 769 775 18,300
2019/06/21 811 811 790 793 18,900
2019/06/20 783 807 775 803 42,900
2019/06/19 785 797 777 781 34,500
2019/06/18 802 812 768 772 41,500
2019/06/17 815 816 795 802 19,400
2019/06/14 810 820 805 818 25,800
2019/06/13 807 807 787 795 37,000
2019/06/12 827 827 803 805 19,700
2019/06/11 816 834 811 819 42,500
2019/06/10 811 820 806 812 31,200
2019/06/07 798 811 792 805 41,100
2019/06/06 815 831 796 796 63,600
2019/06/05 785 809 784 794 44,400
2019/06/04 771 780 760 766 43,700
2019/06/03 780 786 755 769 84,500
2019/05/31 787 818 781 787 58,200
2019/05/30 826 835 779 786 133,300
2019/05/29 845 851 830 835 44,600
2019/05/28 845 856 845 848 36,900
2019/05/27 873 873 839 840 37,100
2019/05/24 832 867 828 843 40,800
2019/05/23 875 876 836 843 50,100
2019/05/22 847 883 847 863 49,300
2019/05/21 890 890 837 847 64,100
2019/05/20 908 937 872 875 74,200
2019/05/17 851 909 851 897 76,400
2019/05/16 866 875 847 851 44,800
2019/05/15 854 870 839 868 73,800
2019/05/14 834 863 815 854 76,000
2019/05/13 896 899 845 849 155,700
2019/05/10 925 947 890 899 117,200
2019/05/09 998 998 917 921 184,100
2019/05/08 1,000 1,028 995 997 92,400
2019/05/07 1,021 1,048 990 1,017 171,700
2019/04/26 1,060 1,064 1,008 1,057 140,700
2019/04/25 1,042 1,077 1,018 1,066 259,700
2019/04/24 1,020 1,083 1,020 1,035 144,300
2019/04/23 1,006 1,037 1,006 1,017 57,900
2019/04/22 1,013 1,024 987 1,011 80,200
2019/04/19 1,023 1,045 1,020 1,026 44,400
2019/04/18 1,059 1,062 1,014 1,019 83,400
2019/04/17 1,122 1,124 1,047 1,061 135,300
2019/04/16 1,158 1,158 1,105 1,128 97,300
2019/04/15 1,166 1,176 1,141 1,149 76,200
2019/04/12 1,185 1,201 1,151 1,156 62,900
2019/04/11 1,188 1,192 1,146 1,161 67,300
2019/04/10 1,170 1,200 1,160 1,169 69,300
2019/04/09 1,169 1,234 1,169 1,173 103,600
2019/04/08 1,184 1,192 1,163 1,169 51,700
2019/04/05 1,171 1,194 1,138 1,169 105,900
2019/04/04 1,159 1,191 1,151 1,171 38,500
2019/04/03 1,154 1,190 1,144 1,157 41,700
2019/04/02 1,185 1,209 1,151 1,160 162,800
2019/04/01 1,150 1,193 1,098 1,178 286,600
2019/03/29 1,039 1,107 1,027 1,095 209,800
2019/03/28 1,038 1,040 1,001 1,001 76,200
2019/03/27 1,022 1,053 1,022 1,038 57,000
2019/03/26 1,002 1,025 994 1,017 61,500
2019/03/25 1,008 1,014 981 1,001 46,700
2019/03/22 1,045 1,056 1,019 1,034 31,200
2019/03/20 1,039 1,060 1,030 1,035 51,100
2019/03/19 1,070 1,070 1,028 1,034 85,100
2019/03/18 1,094 1,094 1,054 1,069 84,600
2019/03/15 1,097 1,108 1,062 1,092 88,900
2019/03/14 1,150 1,150 1,078 1,080 126,300
2019/03/13 1,164 1,191 1,121 1,144 115,500
2019/03/12 1,160 1,176 1,131 1,136 65,400
2019/03/11 1,170 1,205 1,119 1,133 99,500
2019/03/08 1,152 1,168 1,117 1,158 100,700
2019/03/07 1,198 1,209 1,156 1,182 101,900
2019/03/06 1,217 1,234 1,185 1,203 168,300
2019/03/05 1,220 1,239 1,169 1,216 380,000
2019/03/04 1,148 1,151 1,103 1,117 51,100
2019/03/01 1,160 1,160 1,131 1,145 55,300
2019/02/28 1,113 1,164 1,084 1,154 165,200
2019/02/27 1,065 1,102 1,060 1,093 68,300
2019/02/26 1,069 1,070 1,033 1,063 64,100
2019/02/25 1,129 1,129 1,060 1,062 59,500
2019/02/22 1,085 1,095 1,059 1,092 56,400
2019/02/21 1,107 1,119 1,081 1,098 67,000
2019/02/20 1,066 1,132 1,060 1,122 121,300
2019/02/19 1,031 1,069 1,006 1,055 70,100
2019/02/18 1,017 1,045 1,007 1,018 58,200
2019/02/15 1,070 1,070 1,015 1,020 113,700
2019/02/14 1,076 1,102 1,056 1,094 94,200
2019/02/13 1,072 1,120 1,055 1,083 123,600
2019/02/12 1,083 1,103 1,050 1,066 149,600
2019/02/08 1,203 1,203 1,068 1,090 218,100
2019/02/07 1,186 1,210 1,154 1,173 210,700
2019/02/06 1,334 1,335 1,208 1,216 528,400
2019/02/05 1,492 1,555 1,483 1,520 77,900
2019/02/04 1,500 1,529 1,456 1,462 49,600
2019/02/01 1,480 1,528 1,457 1,490 71,300
2019/01/31 1,387 1,508 1,387 1,478 87,100
2019/01/30 1,415 1,444 1,359 1,373 82,100
2019/01/29 1,359 1,401 1,336 1,400 33,600
2019/01/28 1,393 1,394 1,351 1,372 43,000
2019/01/25 1,407 1,433 1,381 1,421 36,800
2019/01/24 1,435 1,435 1,370 1,421 48,000
2019/01/23 1,424 1,453 1,401 1,435 79,500
2019/01/22 1,502 1,504 1,420 1,471 69,100
2019/01/21 1,611 1,625 1,485 1,498 118,300
2019/01/18 1,440 1,513 1,430 1,506 47,100
2019/01/17 1,414 1,488 1,386 1,470 62,300
2019/01/16 1,376 1,449 1,346 1,384 97,700
2019/01/15 1,340 1,393 1,330 1,376 25,100
2019/01/11 1,350 1,369 1,325 1,348 30,700
2019/01/10 1,378 1,388 1,331 1,341 41,600
2019/01/09 1,403 1,470 1,398 1,408 57,600
2019/01/08 1,353 1,401 1,338 1,373 103,200
2019/01/07 1,476 1,476 1,370 1,388 49,900
2019/01/04 1,302 1,337 1,248 1,326 48,300

このページの先頭へ