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
2020/12/30 744 752 740 740 27,700
2020/12/29 737 754 731 748 41,300
2020/12/28 741 745 725 730 38,500
2020/12/25 749 756 740 742 26,800
2020/12/24 749 749 740 749 27,400
2020/12/23 746 749 738 749 22,600
2020/12/22 753 753 732 736 92,700
2020/12/21 760 761 749 754 19,900
2020/12/18 760 763 752 760 18,200
2020/12/17 759 759 749 756 25,900
2020/12/16 767 768 752 759 33,000
2020/12/15 778 779 762 767 32,400
2020/12/14 783 784 773 778 30,800
2020/12/11 761 788 758 787 51,700
2020/12/10 747 759 745 750 37,400
2020/12/09 751 753 748 750 17,000
2020/12/08 749 760 749 753 12,700
2020/12/07 770 772 744 760 53,400
2020/12/04 776 782 766 776 16,600
2020/12/03 788 788 767 776 20,700
2020/12/02 789 789 773 780 27,600
2020/12/01 769 786 764 780 29,900
2020/11/30 783 786 768 768 37,600
2020/11/27 780 790 774 781 29,000
2020/11/26 771 787 771 780 12,700
2020/11/25 800 800 772 772 45,200
2020/11/24 762 784 762 778 55,900
2020/11/20 767 778 763 770 40,900
2020/11/19 763 779 757 779 40,400
2020/11/18 772 776 763 764 41,000
2020/11/17 778 786 773 773 37,200
2020/11/16 796 797 775 783 56,600
2020/11/13 785 802 782 796 24,900
2020/11/12 800 812 786 789 43,600
2020/11/11 788 806 782 805 46,300
2020/11/10 809 813 775 792 80,600
2020/11/09 824 824 793 809 75,700
2020/11/06 821 821 791 810 57,500
2020/11/05 829 829 784 806 93,700
2020/11/04 820 832 811 821 39,600
2020/11/02 842 842 810 819 147,800
2020/10/30 920 936 909 917 37,400
2020/10/29 925 925 909 920 54,600
2020/10/28 936 941 923 940 20,000
2020/10/27 929 942 922 942 29,000
2020/10/26 971 972 942 944 61,600
2020/10/23 968 972 943 956 57,700
2020/10/22 972 972 952 960 38,300
2020/10/21 975 983 965 982 28,000
2020/10/20 979 989 972 976 17,500
2020/10/19 962 982 960 982 38,400
2020/10/16 987 988 945 963 73,400
2020/10/15 1,004 1,004 982 999 35,200
2020/10/14 1,008 1,021 996 1,008 32,000
2020/10/13 983 1,018 973 1,015 65,500
2020/10/12 999 1,004 983 986 18,900
2020/10/09 1,020 1,020 975 995 80,400
2020/10/08 1,012 1,028 992 1,020 72,400
2020/10/07 980 1,013 969 1,013 80,200
2020/10/06 1,011 1,019 968 973 68,700
2020/10/05 939 1,006 937 1,006 97,100
2020/10/02 961 965 924 933 117,400
2020/09/30 926 958 926 946 80,600
2020/09/29 911 926 902 926 56,200
2020/09/28 915 915 902 911 62,100
2020/09/25 910 914 897 914 46,300
2020/09/24 920 922 896 899 69,100
2020/09/23 924 928 908 922 55,200
2020/09/18 910 938 909 929 40,500
2020/09/17 916 921 904 907 31,900
2020/09/16 911 915 901 914 30,600
2020/09/15 903 911 893 908 35,200
2020/09/14 903 907 890 907 39,000
2020/09/11 905 905 893 896 22,200
2020/09/10 894 903 887 890 33,500
2020/09/09 902 910 885 894 33,700
2020/09/08 900 917 895 909 33,700
2020/09/07 893 903 889 902 30,800
2020/09/04 888 901 874 901 33,700
2020/09/03 912 912 896 902 30,100
2020/09/02 922 922 897 903 21,800
2020/09/01 907 922 895 922 34,700
2020/08/31 905 913 891 907 32,900
2020/08/28 924 924 890 904 70,800
2020/08/27 950 950 916 926 30,900
2020/08/26 935 937 920 925 29,500
2020/08/25 960 960 929 940 31,600
2020/08/24 979 980 936 950 47,300
2020/08/21 950 990 946 979 30,700
2020/08/20 958 987 936 947 46,500
2020/08/19 927 955 927 948 43,900
2020/08/18 889 929 889 915 61,200
2020/08/17 892 896 874 895 38,500
2020/08/14 903 903 888 897 25,700
2020/08/13 916 920 900 910 28,000
2020/08/12 919 919 889 913 34,100
2020/08/11 917 924 907 910 17,200
2020/08/07 925 929 908 913 29,200
2020/08/06 964 964 923 934 27,100
2020/08/05 965 966 951 962 49,800
2020/08/04 950 964 930 957 48,900
2020/08/03 902 954 895 947 53,500
2020/07/31 993 1,002 915 915 191,000
2020/07/30 1,007 1,100 996 1,100 53,800
2020/07/29 1,000 1,009 982 992 36,900
2020/07/28 1,006 1,029 1,002 1,014 31,800
2020/07/27 1,037 1,037 1,000 1,013 22,500
2020/07/22 1,043 1,043 1,016 1,032 17,300
2020/07/21 1,011 1,039 1,002 1,039 20,600
2020/07/20 1,007 1,018 974 1,004 31,900
2020/07/17 1,026 1,027 996 1,010 27,500
2020/07/16 1,037 1,042 1,016 1,028 23,800
2020/07/15 1,064 1,064 1,028 1,040 30,500
2020/07/14 1,050 1,064 1,035 1,054 23,500
2020/07/13 1,040 1,066 1,005 1,063 41,600
2020/07/10 1,056 1,059 1,036 1,040 40,400
2020/07/09 1,090 1,090 1,063 1,064 24,900
2020/07/08 1,070 1,099 1,059 1,093 34,700
2020/07/07 1,099 1,100 1,055 1,080 62,600
2020/07/06 1,098 1,134 1,094 1,106 40,900
2020/07/03 1,060 1,091 1,002 1,088 47,200
2020/07/02 1,120 1,120 1,060 1,072 77,600
2020/07/01 1,169 1,169 1,086 1,090 68,100
2020/06/30 1,177 1,184 1,127 1,150 62,600
2020/06/29 1,125 1,156 1,109 1,140 67,200
2020/06/26 1,171 1,171 1,112 1,125 93,900
2020/06/25 1,122 1,164 1,097 1,156 61,100
2020/06/24 1,102 1,129 1,095 1,116 42,800
2020/06/23 1,134 1,136 1,090 1,102 60,100
2020/06/22 1,129 1,135 1,081 1,118 97,500
2020/06/19 1,179 1,182 1,133 1,135 66,000
2020/06/18 1,144 1,185 1,131 1,155 110,500
2020/06/17 1,130 1,158 1,101 1,157 99,800
2020/06/16 1,001 1,130 1,001 1,130 359,000
2020/06/15 970 1,010 968 985 97,700
2020/06/12 969 988 951 968 133,800
2020/06/11 1,064 1,072 1,004 1,012 140,900
2020/06/10 1,089 1,119 1,073 1,084 58,000
2020/06/09 1,123 1,123 1,056 1,105 89,100
2020/06/08 1,139 1,163 1,084 1,123 151,100
2020/06/05 1,106 1,136 1,088 1,129 112,900
2020/06/04 1,109 1,109 1,064 1,107 137,000
2020/06/03 1,066 1,137 1,063 1,109 264,400
2020/06/02 1,000 1,079 980 1,057 460,800
2020/06/01 918 943 902 943 170,000
2020/05/29 900 916 889 913 116,200
2020/05/28 883 904 879 900 68,900
2020/05/27 868 891 851 883 28,100
2020/05/26 887 895 866 879 42,500
2020/05/25 909 909 884 890 22,900
2020/05/22 898 912 883 885 36,700
2020/05/21 891 906 861 899 85,300
2020/05/20 895 931 876 896 124,700
2020/05/19 871 898 845 880 109,600
2020/05/18 900 900 850 868 37,000
2020/05/15 884 896 861 896 31,400
2020/05/14 915 915 855 866 71,700
2020/05/13 899 913 880 908 84,600
2020/05/12 899 905 888 895 60,000
2020/05/11 874 892 867 891 36,900
2020/05/08 885 895 854 882 33,900
2020/05/07 853 885 853 873 45,800
2020/05/01 868 880 859 868 58,800
2020/04/30 865 871 846 868 48,100
2020/04/28 870 870 840 853 102,400
2020/04/27 844 872 836 870 136,800
2020/04/24 770 840 762 834 158,200
2020/04/23 747 764 744 764 36,700
2020/04/22 720 742 704 732 35,400
2020/04/21 760 762 714 734 47,200
2020/04/20 729 760 726 760 47,100
2020/04/17 718 738 711 729 58,500
2020/04/16 708 719 690 718 69,000
2020/04/15 722 727 686 702 157,300
2020/04/14 715 746 702 737 76,600
2020/04/13 730 770 710 718 229,400
2020/04/10 684 738 672 731 304,300
2020/04/09 599 674 599 674 325,600
2020/04/08 624 628 554 609 635,900
2020/04/07 535 543 516 534 118,200
2020/04/06 526 547 518 533 120,900
2020/04/03 543 558 532 543 31,400
2020/04/02 555 573 535 547 41,100
2020/04/01 585 598 562 569 27,800
2020/03/31 575 607 575 589 40,900
2020/03/30 600 615 567 572 48,100
2020/03/27 655 655 592 622 136,600
2020/03/26 619 635 602 625 36,900
2020/03/25 639 648 614 646 65,000
2020/03/24 559 619 551 619 83,400
2020/03/23 507 563 507 550 63,000
2020/03/19 541 551 503 517 47,300
2020/03/18 561 592 531 531 54,400
2020/03/17 542 591 535 561 86,100
2020/03/16 600 615 557 574 65,900
2020/03/13 540 572 510 572 101,900
2020/03/12 585 607 576 586 99,500
2020/03/11 625 634 592 602 45,600
2020/03/10 588 629 566 625 50,900
2020/03/09 648 660 598 613 95,500
2020/03/06 688 688 663 670 40,200
2020/03/05 723 723 688 697 33,700
2020/03/04 681 712 681 688 38,700
2020/03/03 717 717 681 693 39,000
2020/03/02 646 730 646 698 123,400
2020/02/28 708 723 626 636 153,000
2020/02/27 752 765 735 753 53,600
2020/02/26 740 756 722 752 40,100
2020/02/25 757 776 747 757 47,100
2020/02/21 802 823 801 803 19,700
2020/02/20 817 833 802 807 31,800
2020/02/19 804 813 792 809 58,600
2020/02/18 805 805 780 789 29,300
2020/02/17 820 822 792 809 22,700
2020/02/14 843 851 830 832 31,800
2020/02/13 848 859 835 845 24,700
2020/02/12 856 876 842 856 45,700
2020/02/10 876 876 847 863 45,400
2020/02/07 894 913 877 880 66,600
2020/02/06 897 924 876 881 83,500
2020/02/05 889 897 866 888 52,500
2020/02/04 862 908 843 859 67,600
2020/02/03 837 860 800 847 73,400
2020/01/31 772 850 772 848 78,200
2020/01/30 788 793 755 765 81,600
2020/01/29 808 810 780 780 37,200
2020/01/28 795 796 780 795 22,200
2020/01/27 808 821 776 804 89,200
2020/01/24 887 887 830 830 52,200
2020/01/23 884 890 866 880 29,700
2020/01/22 900 902 878 884 44,000
2020/01/21 905 914 886 901 34,700
2020/01/20 924 934 894 905 44,400
2020/01/17 927 934 913 924 55,000
2020/01/16 919 937 901 937 73,600
2020/01/15 919 919 895 913 26,900
2020/01/14 899 914 884 908 30,500
2020/01/10 909 909 882 882 19,900
2020/01/09 862 901 862 882 32,700
2020/01/08 876 876 829 855 47,800
2020/01/07 876 896 874 882 24,200
2020/01/06 866 870 847 861 23,700

このページの先頭へ