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
2026/02/10 67,980 68,870 67,310 68,620 358,400
2026/02/09 67,540 67,590 66,120 66,610 303,700
2026/02/06 63,020 64,720 62,820 64,720 238,300
2026/02/05 64,480 65,150 63,530 64,020 234,100
2026/02/04 64,400 65,750 63,570 64,350 278,700
2026/02/03 61,590 64,250 61,050 64,010 356,500
2026/02/02 61,120 61,340 59,730 59,900 214,700
2026/01/30 59,820 60,770 58,940 60,150 306,300
2026/01/29 63,450 64,010 60,000 60,130 443,800
2026/01/28 62,510 63,160 61,760 63,080 251,200
2026/01/27 62,660 63,840 62,000 62,910 286,400
2026/01/26 62,430 63,050 61,660 62,140 247,200
2026/01/23 63,080 63,730 62,460 63,080 360,800
2026/01/22 63,700 63,800 61,900 61,900 655,500
2026/01/21 63,000 64,500 63,000 63,500 301,400
2026/01/20 65,000 65,720 64,140 64,800 246,800
2026/01/19 65,710 65,820 64,450 65,200 289,100
2026/01/16 65,560 66,750 65,320 66,380 474,300
2026/01/15 63,750 64,480 62,850 64,320 383,900
2026/01/14 62,000 64,200 61,580 64,060 374,800
2026/01/13 61,990 62,000 60,520 61,610 449,400
2026/01/09 57,400 59,550 57,400 58,620 424,300
2026/01/08 57,010 57,430 56,320 56,760 223,100
2026/01/07 56,910 58,060 56,870 57,820 250,200
2026/01/06 57,990 58,610 56,910 57,590 312,800
2026/01/05 56,090 57,670 55,740 57,480 445,700
2025/12/30 54,120 54,740 54,110 54,460 201,500
2025/12/29 54,140 54,270 53,700 54,270 172,500
2025/12/26 54,000 54,140 53,410 53,650 133,700
2025/12/25 54,140 54,140 53,380 54,000 109,000
2025/12/24 53,980 54,250 53,460 53,580 135,300
2025/12/23 54,030 54,100 53,350 53,800 139,700
2025/12/22 54,130 54,420 53,630 54,040 186,800
2025/12/19 54,090 54,090 53,090 53,150 262,000
2025/12/18 53,060 54,230 53,000 53,980 234,100
2025/12/17 53,100 53,920 52,970 53,920 216,600
2025/12/16 54,750 54,750 53,360 53,360 207,900
2025/12/15 56,000 56,380 54,450 54,590 461,700
2025/12/12 56,600 57,120 56,210 56,890 307,800
2025/12/11 58,310 58,310 56,330 56,670 207,500
2025/12/10 56,900 59,140 56,660 57,990 314,000
2025/12/09 56,400 57,160 56,180 56,750 255,000
2025/12/08 56,330 57,390 56,100 56,800 231,100
2025/12/05 56,950 57,280 56,040 56,170 337,100
2025/12/04 55,790 57,950 55,700 57,950 387,300
2025/12/03 55,920 56,820 55,320 55,400 267,600
2025/12/02 55,170 56,020 55,000 55,920 263,300
2025/12/01 55,500 56,360 55,190 55,590 342,700
2025/11/28 53,820 54,880 53,820 54,880 267,200
2025/11/27 54,860 54,870 53,520 53,730 236,900
2025/11/26 53,500 54,860 53,360 54,860 259,900
2025/11/25 54,100 54,200 52,870 53,720 294,100
2025/11/21 50,870 52,300 50,560 52,140 441,900
2025/11/20 52,840 53,540 51,820 51,900 229,700
2025/11/19 53,420 53,660 51,840 51,840 244,800
2025/11/18 54,730 54,760 53,030 53,030 236,200
2025/11/17 56,600 57,150 54,720 55,030 273,800
2025/11/14 57,610 58,260 55,780 57,000 656,700
2025/11/13 53,570 58,470 50,640 56,610 859,600
2025/11/12 53,110 53,890 53,020 53,780 235,600
2025/11/11 54,200 54,320 52,360 52,360 236,100
2025/11/10 54,350 54,750 53,840 54,090 220,200
2025/11/07 53,980 54,800 53,250 53,390 229,500
2025/11/06 54,230 54,490 53,600 54,000 241,300
2025/11/05 54,820 54,900 53,310 53,350 417,100
2025/11/04 55,040 56,400 54,580 55,900 445,500
2025/10/31 51,730 52,570 51,050 52,570 241,200
2025/10/30 52,280 52,750 51,800 52,340 287,700
2025/10/29 51,900 52,460 51,410 52,340 245,600
2025/10/28 51,700 52,000 51,490 52,000 219,800
2025/10/27 53,200 53,260 51,740 52,270 251,100
2025/10/24 51,010 52,500 51,010 51,760 254,700
2025/10/23 50,810 50,850 50,280 50,720 182,300
2025/10/22 51,210 51,840 51,030 51,550 216,000
2025/10/21 52,280 52,800 51,710 51,710 300,500
2025/10/20 52,130 52,190 51,410 52,190 249,400
2025/10/17 51,210 51,690 49,850 50,180 312,000
2025/10/16 51,800 52,150 51,010 51,200 240,000
2025/10/15 51,520 52,350 51,250 51,870 343,700
2025/10/14 51,280 52,680 50,910 51,020 517,500
2025/10/10 52,590 53,550 52,030 52,280 432,400
2025/10/09 51,720 52,590 51,270 52,590 386,700
2025/10/08 51,350 51,500 50,070 50,600 473,400
2025/10/07 52,150 52,920 51,660 51,830 528,900
2025/10/06 50,900 51,660 50,580 51,440 824,100
2025/10/03 47,090 48,900 47,010 48,320 768,200
2025/10/02 46,810 46,950 46,200 46,590 543,200
2025/10/01 45,520 46,150 45,010 45,410 445,900
2025/09/30 45,580 46,060 45,080 45,430 432,000
2025/09/29 44,510 45,290 44,120 44,180 388,400
2025/09/26 43,710 45,100 43,570 45,000 551,000
2025/09/25 44,010 44,500 43,580 44,240 643,300
2025/09/24 43,120 43,960 43,060 43,500 748,600
2025/09/22 43,800 44,680 43,720 44,500 704,400
2025/09/19 46,120 46,170 44,250 44,410 806,600
2025/09/18 45,580 46,700 45,500 46,200 468,600
2025/09/17 44,400 45,520 44,400 45,380 410,900
2025/09/16 44,720 45,550 44,520 45,180 321,400
2025/09/12 45,100 45,380 44,610 44,950 324,200
2025/09/11 44,000 44,730 43,890 44,650 286,900
2025/09/10 43,760 43,910 43,150 43,910 317,100
2025/09/09 44,300 44,600 43,880 44,120 264,800
2025/09/08 45,120 45,270 44,200 44,230 239,800
2025/09/05 44,330 45,020 44,330 44,780 232,800
2025/09/04 44,200 44,600 44,040 44,170 287,400
2025/09/03 44,270 45,190 44,250 44,480 343,700
2025/09/02 44,800 45,100 44,540 44,970 255,500
2025/09/01 44,700 45,010 44,140 44,700 226,400
2025/08/29 45,540 46,330 45,460 45,600 249,800
2025/08/28 45,640 46,250 45,040 45,360 264,000
2025/08/27 45,000 45,370 44,840 45,370 197,000
2025/08/26 45,450 45,580 44,950 45,000 376,700
2025/08/25 45,070 45,980 45,050 45,860 321,200
2025/08/22 44,270 45,220 44,120 44,950 517,900
2025/08/21 45,280 45,500 44,960 44,990 389,700
2025/08/20 46,590 46,890 45,470 45,500 419,300
2025/08/19 46,500 46,730 46,320 46,600 488,900
2025/08/18 47,800 48,020 46,640 46,640 429,100
2025/08/15 48,550 49,370 47,960 48,130 363,300
2025/08/14 49,910 50,120 47,860 47,860 560,400
2025/08/13 49,860 50,940 49,680 50,080 299,400
2025/08/12 49,740 50,300 48,880 49,870 516,800
2025/08/08 52,680 53,680 47,900 50,000 663,400
2025/08/07 51,110 52,230 51,070 51,710 198,500
2025/08/06 51,610 52,050 51,450 51,520 138,600
2025/08/05 51,780 52,180 51,280 51,610 143,200
2025/08/04 51,530 52,090 51,030 51,770 187,300
2025/08/01 52,500 53,280 51,680 52,300 349,600
2025/07/31 52,500 53,050 52,450 52,700 208,200
2025/07/30 53,680 53,730 52,860 52,900 160,800
2025/07/29 54,350 54,530 53,520 53,750 168,800
2025/07/28 54,480 54,970 54,230 54,740 197,200
2025/07/25 54,990 55,040 53,620 53,860 346,000
2025/07/24 55,000 56,660 54,680 55,990 381,800
2025/07/23 51,820 54,920 51,780 54,890 534,600
2025/07/22 50,000 50,570 49,840 50,260 193,800
2025/07/18 50,450 50,660 49,570 49,950 170,200
2025/07/17 49,800 50,550 49,600 50,440 139,800
2025/07/16 50,570 50,900 49,760 49,890 170,900
2025/07/15 49,400 49,870 48,950 49,870 194,200
2025/07/14 49,510 49,530 48,870 49,190 274,100
2025/07/11 49,850 50,160 49,530 49,990 284,800
2025/07/10 50,200 50,410 49,560 49,560 385,400
2025/07/09 49,800 50,660 49,710 50,520 401,800
2025/07/08 48,790 49,950 48,710 49,420 391,300
2025/07/07 50,160 50,530 48,250 48,510 550,200
2025/07/04 52,300 52,530 51,400 52,160 215,600
2025/07/03 50,250 51,590 50,190 51,430 289,300
2025/07/02 51,170 51,250 50,510 50,700 225,700
2025/07/01 52,180 52,370 51,090 51,480 216,100
2025/06/30 52,500 52,500 51,450 52,040 303,200
2025/06/27 51,160 51,790 50,810 51,150 722,800
2025/06/26 50,320 52,180 50,310 51,150 272,700
2025/06/25 50,600 50,600 50,030 50,460 194,700
2025/06/24 51,250 51,750 50,330 50,480 194,000
2025/06/23 49,840 50,530 49,450 50,530 172,900
2025/06/20 50,520 50,650 50,140 50,250 228,800
2025/06/19 52,370 52,440 50,510 50,510 201,300
2025/06/18 51,580 52,580 51,530 52,530 175,900
2025/06/17 52,410 52,690 52,010 52,240 192,000
2025/06/16 52,180 52,750 51,430 52,070 245,000
2025/06/13 53,330 53,670 52,010 52,550 273,200
2025/06/12 53,520 53,980 52,790 53,190 218,700
2025/06/11 53,670 54,780 53,600 54,150 187,400
2025/06/10 53,220 54,630 53,220 53,670 302,300
2025/06/09 53,550 53,830 52,330 52,500 205,100
2025/06/06 53,890 54,090 52,560 52,560 230,400
2025/06/05 53,500 54,250 53,490 53,800 184,600
2025/06/04 55,260 55,260 53,780 53,780 257,100
2025/06/03 53,600 54,970 53,590 54,450 343,600
2025/06/02 53,660 53,790 52,000 52,330 286,800
2025/05/30 54,360 55,210 53,800 54,150 435,100
2025/05/29 54,390 55,310 54,080 55,240 222,300
2025/05/28 54,910 55,440 54,260 54,400 315,200
2025/05/27 53,250 54,280 53,050 54,230 146,200
2025/05/26 53,200 53,710 53,000 53,210 123,800
2025/05/23 53,900 54,320 53,210 53,220 250,900
2025/05/22 53,810 54,990 53,780 54,380 235,600
2025/05/21 55,800 56,280 54,560 54,810 266,100
2025/05/20 55,310 56,350 55,110 55,290 514,500
2025/05/19 53,120 53,450 51,960 52,310 345,200
2025/05/16 52,790 53,860 52,350 53,250 306,500
2025/05/15 56,300 57,450 52,720 53,360 800,000
2025/05/14 50,180 54,880 49,140 53,110 474,600
2025/05/13 50,850 51,730 50,350 50,370 414,300
2025/05/12 47,860 48,610 47,490 48,530 333,900
2025/05/09 47,110 47,630 46,630 47,400 347,200
2025/05/08 45,840 46,400 45,510 46,100 274,700
2025/05/07 46,980 47,050 45,830 45,880 322,800
2025/05/02 47,180 47,430 46,800 47,000 315,200
2025/05/01 46,690 47,340 46,280 47,160 154,900
2025/04/30 46,130 46,620 45,550 46,470 267,000
2025/04/28 47,280 47,650 46,130 46,130 214,700
2025/04/25 45,930 47,000 45,750 46,880 339,200
2025/04/24 43,450 44,790 43,350 44,530 421,700
2025/04/23 43,010 43,200 42,060 42,750 493,800
2025/04/22 42,480 43,050 41,980 42,310 377,600
2025/04/21 43,000 43,000 41,700 42,360 371,800
2025/04/18 44,200 44,340 43,320 43,400 308,900
2025/04/17 44,660 44,880 44,080 44,600 324,400

このページの先頭へ